AKR 1 ( -0.04 -3.64% )

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

ราคาหุ้น AKR ย้อนหลัง

แสดง ราคาหุ้น “ AKR “ ย้อนหลัง
บริษัท เอกรัฐวิศวกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20211.101.111.061.06 -0.04 -3.6416,011,84217,294
11-05-20211.121.141.091.10 -0.01 -0.9018,431,17220,460
10-05-20211.141.141.111.11 -0.01 -0.8911,614,13612,986
07-05-20211.121.151.121.12 0.00 0.0016,800,45318,986
06-05-20211.161.171.121.12 -0.02 -1.7527,393,76831,159
05-05-20211.121.161.091.14 0.02 1.7938,691,59943,395
30-04-20211.151.201.111.12 0.00 0.0090,004,862104,086
29-04-20211.091.161.061.12 0.03 2.7580,221,15690,344
28-04-20211.101.141.091.09 -0.01 -0.9119,519,99821,650
27-04-20211.181.191.081.10 -0.06 -5.1737,866,18242,874
26-04-20211.151.191.131.16 0.03 2.6541,328,75247,855
23-04-20211.141.161.101.13 -0.01 -0.8837,674,67042,548
22-04-20211.151.211.111.14 -0.02 -1.7261,321,56871,139
21-04-20211.201.241.141.16 0.01 0.87102,429,055122,038
20-04-20211.041.191.041.15 0.11 10.58261,259,267291,003
19-04-20210.861.060.851.04 0.18 20.93178,493,346179,892
16-04-20210.870.870.850.86 -0.02 -2.2715,925,92813,688
12-04-20210.920.930.880.88 -0.04 -4.3513,722,76212,323
09-04-20210.930.950.920.92 0.00 0.0012,176,40911,338
08-04-20210.910.930.900.92 0.01 1.109,852,6679,034
07-04-20210.950.960.900.91 -0.03 -3.1916,830,83615,587
06-04-20210.940.990.930.94 0.00 0.0030,171,89528,833
05-04-20210.940.990.930.94 0.00 0.0030,171,89528,833
02-04-20210.930.980.920.94 0.02 2.1732,807,38431,386
01-04-20210.940.960.910.92 -0.01 -1.0813,781,09912,830
31-03-20210.930.950.930.93 0.01 1.0910,756,12410,076
30-03-20210.930.970.920.92 0.01 1.1037,388,74735,253
29-03-20210.900.930.890.91 0.02 2.2516,172,78114,783
26-03-20210.890.910.880.89 -0.04 -4.3034,466,09430,799
25-03-20210.820.940.810.93 0.11 13.41119,171,824106,711
24-03-20210.820.830.800.82 0.00 0.0010,330,1238,380
23-03-20210.830.840.810.82 -0.01 -1.205,709,2364,694
22-03-20210.830.840.820.83 0.00 0.002,676,9742,218
19-03-20210.840.840.820.83 -0.01 -1.191,873,1241,546
19-03-20210.840.840.820.83 -0.01 -1.191,873,1241,546
18-03-20210.840.840.820.84 0.01 1.203,434,9612,838
17-03-20210.810.850.810.83 0.03 3.7510,901,0239,041
16-03-20210.810.820.800.80 0.00 0.002,666,5502,156
15-03-20210.830.840.790.80 -0.02 -2.448,879,2477,183
12-03-20210.860.880.820.82 -0.03 -3.5324,848,06121,309
11-03-20210.820.890.820.85 0.03 3.6626,674,16822,787
10-03-20210.810.820.800.82 0.01 1.235,516,8104,482
09-03-20210.800.820.790.81 0.02 2.535,879,2204,743
08-03-20210.780.810.770.79 0.02 2.607,765,9486,162
05-03-20210.750.780.750.77 0.00 0.002,948,7582,244
04-03-20210.790.790.760.77 -0.02 -2.538,315,6556,411
03-03-20210.800.810.780.79 -0.02 -2.476,924,5635,510
02-03-20210.740.830.740.81 0.08 10.9637,434,40929,832
01-03-20210.730.750.710.73 0.02 2.826,319,4014,632
25-02-20210.730.750.710.71 -0.02 -2.749,104,4006,622
24-02-20210.700.730.700.73 0.03 4.2913,547,2349,763
23-02-20210.710.710.690.70 0.01 1.453,665,4052,567
22-02-20210.680.700.680.69 0.02 2.997,775,4525,372
19-02-20210.680.680.670.67 0.00 0.001,197,601811
18-02-20210.690.690.670.67 -0.01 -1.471,802,2111,218
17-02-20210.660.710.660.68 0.02 3.0311,665,4358,010
16-02-20210.680.690.660.66 -0.01 -1.491,696,0001,141
15-02-20210.700.700.670.67 -0.02 -2.902,636,1081,795
11-02-20210.690.700.680.69 0.00 0.001,434,658987
10-02-20210.700.700.690.69 -0.01 -1.431,689,3011,170
09-02-20210.720.720.700.70 0.00 0.002,586,8011,818
08-02-20210.730.730.690.70 0.00 0.003,317,0152,334
05-02-20210.720.730.700.70 0.00 0.0016,745,84511,944
04-02-20210.640.700.630.70 0.06 9.3828,050,10118,871
03-02-20210.630.650.630.64 0.01 1.592,879,5601,833
02-02-20210.640.640.620.63 0.00 0.001,117,600704
01-02-20210.630.650.620.63 0.00 0.002,077,9001,324
29-01-20210.630.630.610.63 0.01 1.612,963,4001,841
28-01-20210.640.640.620.62 -0.03 -4.623,866,7322,429
27-01-20210.650.660.640.65 0.00 0.001,135,000737
26-01-20210.640.660.640.65 0.02 3.175,182,7003,388
25-01-20210.640.650.630.63 -0.01 -1.561,238,600789
22-01-20210.650.650.620.64 0.00 0.003,886,5002,445
21-01-20210.660.670.630.64 -0.02 -3.035,435,8013,528
20-01-20210.670.680.650.66 -0.01 -1.494,428,8102,916
19-01-20210.680.680.660.67 -0.01 -1.472,554,1501,705
18-01-20210.640.690.630.68 0.05 7.949,313,4836,253
15-01-20210.640.640.620.63 0.00 0.002,488,9141,563
14-01-20210.650.650.630.63 -0.02 -3.083,937,0282,526
13-01-20210.660.670.650.65 -0.01 -1.524,150,7502,735
12-01-20210.660.670.650.66 0.00 0.002,160,4011,424
11-01-20210.670.670.650.66 0.00 0.006,804,3424,493
08-01-20210.670.680.650.66 -0.01 -1.4912,653,6018,394
07-01-20210.620.690.620.67 0.06 9.8442,833,66728,250
06-01-20210.640.660.610.61 -0.02 -3.1728,402,21017,958
05-01-20210.530.640.530.63 0.10 18.8756,407,51233,596
04-01-20210.530.540.530.53 -0.01 -1.85259,420138
30-12-20200.550.550.530.54 -0.01 -1.82731,150397
29-12-20200.530.550.530.55 0.01 1.851,809,900976
28-12-20200.540.550.530.54 -0.01 -1.822,160,2001,159
25-12-20200.540.550.530.55 0.01 1.85994,500537
24-12-20200.550.550.530.54 0.00 0.00576,300314
23-12-20200.540.560.530.54 0.01 1.892,685,7371,456
22-12-20200.520.540.510.53 0.01 1.922,446,1901,271
21-12-20200.550.560.510.52 -0.05 -8.775,253,0032,814
18-12-20200.550.600.540.57 0.02 3.6412,793,0007,243
17-12-20200.530.600.530.55 0.02 3.7728,222,25615,929
16-12-20200.510.530.510.53 0.02 3.921,029,700534
15-12-20200.510.520.510.51 0.00 0.00226,700116
14-12-20200.520.520.510.51 0.00 0.00914,000466
11-12-20200.520.520.510.51 -0.01 -1.92120,69962
10-12-20200.520.520.510.51 -0.01 -1.92120,69962
09-12-20200.520.520.510.51 -0.01 -1.92120,69962
08-12-20200.530.530.510.52 0.01 1.96404,299210
04-12-20200.520.520.510.51 0.00 0.00705,700366
03-12-20200.500.510.500.51 0.01 2.00633,800323
02-12-20200.500.510.500.50 0.00 0.0021,90011
01-12-20200.510.510.500.50 -0.01 -1.96557,000282
30-11-20200.520.520.510.51 -0.01 -1.9223,50012
27-11-20200.510.530.500.52 0.02 4.001,725,980894
26-11-20200.510.510.500.50 -0.01 -1.96715,527358
25-11-20200.520.520.500.51 0.00 0.00331,355167
24-11-20200.510.520.510.51 -0.01 -1.92392,743200
23-11-20200.520.520.510.52 0.01 1.96206,100107
20-11-20200.500.520.500.51 0.01 2.00848,000434
19-11-20200.500.510.500.50 0.00 0.00245,800123
18-11-20200.500.510.500.50 0.00 0.00898,200449
17-11-20200.500.500.500.50 0.00 0.00931,200466
16-11-20200.500.500.490.50 0.00 0.001,043,100516
13-11-20200.490.500.490.50 0.00 0.0061,90131
12-11-20200.500.510.490.50 0.01 2.041,011,100503
11-11-20200.490.500.480.49 0.00 0.00477,300234
10-11-20200.480.490.480.49 0.01 2.08798,000390
09-11-20200.480.490.480.48 0.00 0.00429,000206
06-11-20200.480.490.480.48 0.00 0.007,2004
05-11-20200.470.490.470.48 0.01 2.13572,333275
04-11-20200.470.480.470.47 0.00 0.00113,00053
03-11-20200.460.470.460.47 0.01 2.1789,10042
02-11-20200.460.460.460.46 0.00 0.0050,10023
30-10-20200.470.470.460.46 -0.01 -2.13331,000155
29-10-20200.470.470.470.47 0.00 0.0086,50041
28-10-20200.470.480.470.47 0.00 0.00148,80070
27-10-20200.470.470.470.47 -0.01 -2.081,511,400710
26-10-20200.470.480.460.48 0.01 2.13730,700344
22-10-20200.460.470.460.47 0.00 0.00468,500219
21-10-20200.470.470.470.47 0.00 0.00392,300184
20-10-20200.470.470.470.47 0.01 2.17199,30094
19-10-20200.470.480.460.46 -0.02 -4.171,114,400523
16-10-20200.480.490.480.48 0.00 0.00461,100221
15-10-20200.480.490.470.48 -0.01 -2.04287,300138
14-10-20200.490.490.480.49 0.00 0.00352,410171
12-10-20200.500.500.490.49 0.00 0.00171,80184
09-10-20200.480.480.480.48 0.00 0.00360,000173
08-10-20200.470.480.470.48 0.01 2.13244,400116
07-10-20200.470.480.470.47 0.00 0.00188,30089
06-10-20200.470.480.470.47 -0.01 -2.08401,100189
05-10-20200.480.480.460.48 0.01 2.13368,300174
02-10-20200.480.480.470.47 -0.01 -2.08389,800184
01-10-20200.480.480.470.48 0.01 2.13239,900113
30-09-20200.480.480.470.47 -0.02 -4.08412,500196
29-09-20200.480.490.480.49 0.01 2.08488,800236
28-09-20200.480.480.470.48 0.01 2.13252,300119
25-09-20200.470.470.470.47 0.00 0.00192,90091
24-09-20200.480.480.460.47 0.00 0.00403,500192
23-09-20200.470.470.460.47 0.00 0.001,000,400470
22-09-20200.490.490.470.47 -0.02 -4.08764,700361
21-09-20200.490.490.480.49 0.00 0.00237,300115
18-09-20200.480.490.470.49 0.01 2.08305,100145
17-09-20200.480.480.470.48 0.00 0.00109,20052
16-09-20200.480.480.480.48 0.00 0.00142,40268
15-09-20200.470.480.470.48 0.01 2.13273,400129
14-09-20200.470.480.460.47 0.01 2.172,515,1501,196
11-09-20200.470.470.460.46 -0.01 -2.13334,600154
10-09-20200.480.480.470.47 -0.01 -2.081,582,501744
09-09-20200.480.480.460.48 0.00 0.00844,700400
08-09-20200.480.490.480.48 0.00 0.00781,325375
03-09-20200.490.500.480.48 0.00 0.00311,000152
02-09-20200.480.490.480.48 0.00 0.001,180,500573
01-09-20200.490.490.480.48 0.00 0.00915,800440
31-08-20200.490.490.480.48 -0.01 -2.04577,700278
28-08-20200.490.490.480.49 0.00 0.00948,400460
27-08-20200.470.490.470.49 0.02 4.26966,111462
26-08-20200.470.470.470.47 0.01 2.17364,619171
25-08-20200.470.480.460.46 -0.01 -2.13823,500386
24-08-20200.450.470.450.47 0.02 4.44659,740307
21-08-20200.460.470.450.45 -0.02 -4.262,348,9121,072
20-08-20200.480.480.440.47 -0.01 -2.081,293,200594
19-08-20200.500.510.460.48 -0.01 -2.043,637,5011,752
18-08-20200.520.520.490.49 -0.03 -5.773,166,4001,591
17-08-20200.520.520.500.52 0.00 0.002,026,0001,035
14-08-20200.530.530.520.52 -0.01 -1.89923,600482

แสดง ราคาหุ้น AKR ย้อนหลัง บริษัท เอกรัฐวิศวกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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