AKP 2 ( -0.07 -4.32% )

บริษัท อัคคีปราการ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น AKP ย้อนหลัง

แสดง ราคาหุ้น “ AKP “ ย้อนหลัง
บริษัท อัคคีปราการ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20211.621.631.551.55 -0.07 -4.322,346,3503,685
11-05-20211.651.661.591.62 -0.04 -2.413,686,5995,980
10-05-20211.731.731.661.66 0.00 0.005,423,1739,177
07-05-20211.601.691.601.66 0.07 4.407,736,22412,798
06-05-20211.591.611.571.59 -0.01 -0.621,393,3992,212
05-05-20211.571.691.541.60 0.07 4.586,490,96110,438
30-04-20211.511.551.511.53 0.02 1.321,073,2291,648
29-04-20211.541.541.511.51 -0.01 -0.66761,8401,156
28-04-20211.541.571.511.52 -0.01 -0.651,787,5302,738
27-04-20211.431.561.431.53 0.09 6.254,481,6576,769
26-04-20211.431.481.431.44 -0.01 -0.691,134,9001,647
23-04-20211.511.511.451.45 -0.07 -4.612,113,0413,106
22-04-20211.601.731.521.52 -0.01 -0.6515,517,05925,322
21-04-20211.471.611.441.53 0.07 4.798,456,70013,102
20-04-20211.401.481.391.46 0.08 5.802,861,0024,131
19-04-20211.361.391.331.38 0.03 2.22854,3001,154
16-04-20211.351.371.331.35 0.00 0.00720,900972
12-04-20211.421.441.331.35 -0.07 -4.931,525,5002,085
09-04-20211.411.461.411.42 0.02 1.431,202,0011,715
08-04-20211.411.451.401.40 -0.03 -2.101,228,4021,740
07-04-20211.491.491.431.43 -0.07 -4.671,637,9002,378
06-04-20211.581.581.481.50 -0.05 -3.232,579,4203,913
05-04-20211.581.581.481.50 -0.05 -3.232,579,4203,913
02-04-20211.591.611.541.55 -0.04 -2.522,543,9033,996
01-04-20211.451.681.441.59 0.15 10.4213,022,51820,493
31-03-20211.481.481.441.44 -0.01 -0.69568,900827
30-03-20211.481.491.441.45 0.00 0.002,194,4303,222
29-03-20211.401.481.361.45 0.07 5.074,799,0356,899
26-03-20211.341.421.311.38 0.04 2.991,836,2542,528
25-03-20211.361.371.331.34 0.01 0.751,364,3301,835
24-03-20211.271.351.251.33 0.07 5.561,733,5762,284
23-03-20211.271.271.251.26 0.00 0.00763,201958
22-03-20211.271.281.231.26 0.00 0.00413,267519
19-03-20211.251.281.221.26 0.02 1.61948,6011,194
19-03-20211.251.281.221.26 0.02 1.61948,6011,194
18-03-20211.221.241.221.24 0.02 1.64195,822241
17-03-20211.221.251.211.22 0.01 0.83493,701607
16-03-20211.211.231.201.21 -0.01 -0.82641,100777
15-03-20211.271.271.201.22 -0.03 -2.40937,7021,145
12-03-20211.251.261.211.25 0.04 3.31333,610413
11-03-20211.201.251.201.21 0.02 1.68734,409896
10-03-20211.201.201.181.19 -0.01 -0.83285,101339
09-03-20211.201.201.141.20 0.01 0.84601,400704
08-03-20211.151.211.151.19 0.06 5.311,145,7221,352
05-03-20211.141.141.131.13 -0.01 -0.88245,321279
04-03-20211.121.151.091.14 0.01 0.88315,200352
03-03-20211.121.141.121.13 0.00 0.00255,720288
02-03-20211.181.181.131.13 -0.02 -1.74766,400875
01-03-20211.131.211.131.15 0.02 1.771,680,7011,937
25-02-20211.121.211.091.13 0.13 13.008,203,5879,417
24-02-20211.001.000.991.00 0.00 0.00269,807270
23-02-20210.991.010.991.00 0.00 0.00230,900231
22-02-20211.011.010.991.00 -0.02 -1.96452,553452
19-02-20211.021.041.021.02 -0.02 -1.92166,600170
18-02-20211.051.051.041.04 0.01 0.9794,41099
17-02-20211.041.051.011.03 -0.02 -1.901,158,1001,191
16-02-20211.051.061.041.05 -0.01 -0.94352,619371
15-02-20211.081.081.051.06 -0.01 -0.93341,452363
11-02-20211.151.151.061.07 0.00 0.00802,800872
10-02-20211.031.101.021.07 0.06 5.941,302,2011,377
09-02-20211.031.031.011.01 -0.01 -0.98319,400324
08-02-20211.021.021.011.02 0.02 2.00529,900537
05-02-20210.981.000.981.00 0.02 2.04795,700792
04-02-20210.970.980.970.98 0.01 1.03180,700175
03-02-20210.980.980.970.97 -0.01 -1.02117,100114
02-02-20210.980.980.980.98 0.00 0.0010,00010
01-02-20210.970.980.960.98 0.00 0.00137,320134
29-01-20210.980.990.960.98 0.01 1.0378,90077
28-01-20210.960.980.960.97 -0.01 -1.0241,00040
27-01-20210.960.980.950.98 0.02 2.08700,600673
26-01-20210.960.970.960.96 -0.01 -1.03115,500111
25-01-20210.960.970.960.97 0.01 1.0437,10036
22-01-20210.980.980.960.96 -0.01 -1.03334,100321
21-01-20210.970.990.970.97 0.00 0.00303,301294
20-01-20210.980.990.970.97 -0.01 -1.02226,501221
19-01-20210.991.000.970.98 -0.01 -1.01704,311692
18-01-20211.001.000.980.99 -0.01 -1.00369,800367
15-01-20211.011.021.001.00 -0.01 -0.9930,30030
14-01-20211.001.011.001.01 0.00 0.0027,20027
13-01-20211.001.021.001.01 0.01 1.0080,00181
12-01-20211.001.011.001.00 0.00 0.0071,30071
11-01-20211.011.010.991.00 -0.01 -0.9941,90042
08-01-20210.991.010.991.01 0.02 2.02292,090292
07-01-20210.971.000.970.99 0.01 1.02315,639313
06-01-20210.991.000.980.98 -0.01 -1.01143,100142
05-01-20211.001.000.990.99 -0.01 -1.0046,20046
04-01-20210.991.020.981.00 0.00 0.0061,63861
30-12-20201.021.020.981.00 -0.01 -0.99238,100239
29-12-20201.001.010.961.01 0.00 0.00242,400240
28-12-20200.991.010.991.01 0.02 2.02105,300105
25-12-20200.970.990.970.99 0.02 2.06153,800151
24-12-20200.960.990.960.97 -0.01 -1.02169,100165
23-12-20200.970.990.960.98 0.01 1.03189,101182
22-12-20200.981.000.970.97 -0.01 -1.0250,20049
21-12-20201.001.000.940.98 -0.06 -5.77321,928313
18-12-20201.041.051.031.04 0.01 0.97287,724299
17-12-20200.991.050.991.03 0.04 4.041,179,1161,213
16-12-20200.971.000.970.99 0.02 2.06485,700480
15-12-20200.980.980.960.97 -0.01 -1.02243,000236
14-12-20200.950.990.950.98 0.03 3.16657,200640
11-12-20200.980.990.950.95 -0.01 -1.041,091,6001,066
10-12-20200.980.990.950.95 -0.01 -1.041,091,6001,066
09-12-20200.980.990.950.95 -0.01 -1.041,091,6001,066
08-12-20200.931.000.930.96 0.05 5.491,801,9001,746
04-12-20200.900.930.900.91 0.00 0.00231,682211
03-12-20200.890.910.890.91 0.02 2.25365,200330
02-12-20200.890.900.890.89 0.00 0.00125,500112
01-12-20200.880.900.880.89 0.01 1.14135,171121
30-11-20200.890.900.880.88 -0.01 -1.1273,20065
27-11-20200.880.900.880.89 0.01 1.1441,30037
26-11-20200.900.900.880.88 -0.02 -2.22175,700156
25-11-20200.890.910.890.90 0.01 1.12358,100322
24-11-20200.890.900.880.89 0.00 0.00202,200180
23-11-20200.870.900.860.89 0.02 2.30372,585332
20-11-20200.870.880.860.87 0.00 0.00336,200291
19-11-20200.880.880.850.87 -0.01 -1.14372,400326
18-11-20200.870.880.850.88 0.01 1.1598,62586
17-11-20200.890.910.870.87 0.01 1.16623,000550
16-11-20200.900.900.860.86 0.02 2.38351,600311
13-11-20200.830.840.830.84 0.01 1.20288,857242
12-11-20200.770.900.730.83 0.07 9.211,657,9931,328
11-11-20200.760.770.750.76 -0.01 -1.30163,765124
10-11-20200.750.770.750.77 0.03 4.0586,92066
09-11-20200.760.760.740.74 0.00 0.0098,70074
06-11-20200.770.770.740.74 -0.02 -2.6355,71341
05-11-20200.750.770.750.76 0.01 1.33126,00096
04-11-20200.760.760.750.75 0.00 0.0044,70034
03-11-20200.730.760.730.75 0.02 2.7449,00036
02-11-20200.750.750.730.73 -0.01 -1.3566,80049
30-10-20200.740.770.740.74 0.02 2.78118,79290
29-10-20200.720.730.720.72 0.00 0.006,2004
28-10-20200.730.730.720.72 0.00 0.0068,70050
27-10-20200.700.730.700.72 0.01 1.41132,57695
26-10-20200.720.720.700.71 0.00 0.00129,67892
22-10-20200.720.730.700.71 -0.01 -1.39347,299247
21-10-20200.750.750.720.72 -0.03 -4.001,433,8151,049
20-10-20200.770.770.730.75 -0.03 -3.85430,000322
19-10-20200.790.790.750.78 -0.02 -2.50187,104143
16-10-20200.810.810.780.80 -0.01 -1.23161,801128
15-10-20200.830.830.800.81 -0.01 -1.22170,601138
14-10-20200.830.830.820.82 0.00 0.00156,594128
12-10-20200.820.830.810.82 0.01 1.2330,20225
09-10-20200.820.820.810.81 0.00 0.0069,60057
08-10-20200.820.830.810.81 -0.01 -1.22264,400215
07-10-20200.820.830.810.82 0.01 1.23325,900265
06-10-20200.830.840.810.81 -0.02 -2.41256,302209
05-10-20200.830.830.810.83 0.01 1.22227,200187
02-10-20200.820.830.810.82 0.00 0.0074,80061
01-10-20200.820.820.820.82 0.00 0.001,8001
30-09-20200.830.830.820.82 0.00 0.0086,20071
29-09-20200.820.840.810.82 0.01 1.23126,201104
28-09-20200.820.830.810.81 -0.01 -1.22263,000215
25-09-20200.840.840.820.82 -0.02 -2.3893,20077
24-09-20200.830.840.820.84 0.01 1.20131,500109
23-09-20200.840.840.830.83 -0.01 -1.1975,20063
22-09-20200.840.860.830.84 0.00 0.00124,556104
21-09-20200.850.850.840.84 0.00 0.0013,90012
18-09-20200.840.870.840.84 0.00 0.0083,30071
17-09-20200.860.870.840.84 -0.03 -3.4563,00054
16-09-20200.890.890.840.87 -0.01 -1.1493,50380
15-09-20200.860.890.850.88 -0.01 -1.1228,50125
14-09-20200.870.900.850.89 -0.01 -1.11136,101118
11-09-20200.900.900.880.90 0.01 1.1293,90083
10-09-20200.910.910.890.89 -0.01 -1.11202,900182
09-09-20200.920.920.900.90 -0.02 -2.17435,900393
08-09-20200.960.960.910.92 -0.05 -5.15377,215350
03-09-20200.970.980.960.97 0.01 1.04127,200123
02-09-20200.970.980.960.96 0.00 0.0087,60184
01-09-20200.960.990.960.96 0.00 0.00171,300165
31-08-20200.971.000.950.96 -0.02 -2.04365,800354
28-08-20200.991.000.980.98 -0.01 -1.01212,700210
27-08-20200.981.000.980.99 0.01 1.02167,944166
26-08-20201.001.000.960.98 -0.02 -2.00669,300655
25-08-20201.001.041.001.00 -0.01 -0.99565,480576
24-08-20200.991.040.991.01 0.01 1.00541,561545
21-08-20201.021.030.991.00 -0.01 -0.99683,700685
20-08-20201.011.040.961.01 -0.01 -0.98904,000902
19-08-20201.111.161.011.02 -0.09 -8.1111,554,37212,785
18-08-20201.001.111.001.11 0.14 14.4313,040,01514,234
17-08-20200.971.000.960.97 -0.02 -2.02465,006452
14-08-20201.001.000.950.99 0.01 1.02428,082419

แสดง ราคาหุ้น AKP ย้อนหลัง บริษัท อัคคีปราการ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3