AMANAH 6 ( -0.45 -7.44% )

บริษัท อะมานะฮ์ ลิสซิ่ง จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น AMANAH ย้อนหลัง

แสดง ราคาหุ้น “ AMANAH “ ย้อนหลัง
บริษัท อะมานะฮ์ ลิสซิ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20216.056.055.305.60 -0.45 -7.4469,643,031388,199
11-05-20216.106.105.956.05 -0.05 -0.8211,161,66767,221
10-05-20216.206.256.056.10 -0.10 -1.617,142,09943,726
07-05-20216.356.356.156.20 -0.05 -0.806,219,94038,659
06-05-20216.006.255.956.25 0.30 5.0418,722,925115,430
05-05-20216.156.205.955.95 -0.25 -4.0319,843,214119,777
30-04-20216.156.406.156.20 0.05 0.8117,221,254107,839
29-04-20216.256.256.106.15 -0.10 -1.6011,934,45973,617
28-04-20216.206.306.106.25 0.05 0.8123,446,300144,816
27-04-20216.156.506.106.20 0.00 0.0021,157,503134,029
26-04-20216.156.256.006.20 0.00 0.0012,814,21878,590
23-04-20216.206.306.056.20 0.00 0.0013,280,74181,851
22-04-20216.506.506.206.20 -0.25 -3.8815,451,35397,703
21-04-20216.456.556.406.45 -0.10 -1.5313,450,55087,080
20-04-20216.256.906.206.55 0.30 4.8086,267,713567,947
19-04-20216.056.356.056.25 0.20 3.3117,465,905109,195
16-04-20215.906.055.606.05 0.10 1.6814,159,45583,011
12-04-20216.056.205.905.95 -0.15 -2.4616,668,965100,771
09-04-20216.256.406.106.10 -0.05 -0.8112,309,76476,383
08-04-20216.156.356.106.15 0.00 0.0011,827,02873,550
07-04-20216.206.305.906.15 -0.20 -3.1520,871,417127,379
06-04-20216.406.506.206.35 -0.05 -0.7811,672,20673,684
05-04-20216.406.506.206.35 -0.05 -0.7811,672,20673,684
02-04-20216.406.456.356.40 0.00 0.006,389,51040,866
01-04-20216.306.556.306.40 0.10 1.5914,982,42596,066
31-03-20216.556.656.256.30 -0.30 -4.5529,594,013189,826
30-03-20216.256.906.256.60 0.35 5.6063,402,418420,662
29-03-20216.206.406.156.25 0.05 0.8114,042,64788,042
26-03-20216.356.356.106.20 -0.05 -0.8020,718,647128,432
25-03-20216.456.656.256.25 -0.25 -3.8524,040,340154,147
24-03-20216.506.656.306.50 0.00 0.0031,864,743205,617
23-03-20216.156.605.956.50 0.35 5.69102,395,752646,814
22-03-20217.357.605.906.15 -1.15 -15.75209,104,9601,341,304
19-03-20215.807.455.707.30 1.40 23.73105,678,537698,388
19-03-20215.807.455.707.30 1.40 23.73105,678,537698,388
18-03-20216.056.055.655.90 0.10 1.7232,722,994191,953
17-03-20215.255.955.155.80 0.60 11.5468,441,288391,474
16-03-20215.305.355.005.20 0.00 0.0046,695,015242,222
15-03-20214.705.254.705.20 0.54 11.59111,349,042547,064
12-03-20214.384.664.344.66 0.30 6.8870,551,393319,976
11-03-20214.364.364.304.36 0.00 0.005,213,87622,586
10-03-20214.164.424.164.36 0.08 1.8717,693,11676,427
09-03-20214.324.344.184.28 -0.04 -0.9320,913,10489,071
08-03-20214.324.404.304.32 0.00 0.0010,132,88744,054
05-03-20214.384.464.304.32 -0.10 -2.2622,248,40497,386
04-03-20214.344.544.304.42 0.14 3.2762,645,140277,821
03-03-20214.204.324.184.28 0.12 2.8826,834,390114,379
02-03-20214.084.264.064.16 0.10 2.4630,757,020128,271
01-03-20214.084.124.024.06 -0.02 -0.4912,709,75851,674
25-02-20214.204.224.024.08 -0.04 -0.9722,104,43290,986
24-02-20214.024.204.024.12 0.10 2.4929,208,631120,118
23-02-20214.084.104.004.02 -0.04 -0.9918,208,42073,412
22-02-20214.184.243.984.06 -0.12 -2.8723,769,24197,014
19-02-20214.304.304.144.18 -0.12 -2.7912,910,66654,283
18-02-20214.284.364.264.30 0.06 1.4211,210,65948,245
17-02-20214.464.484.244.24 -0.22 -4.9334,395,934148,458
16-02-20214.604.604.464.46 -0.14 -3.0417,878,65580,907
15-02-20214.584.664.544.60 0.00 0.0013,640,87562,868
11-02-20214.644.664.544.60 -0.06 -1.2913,467,99261,858
10-02-20214.664.804.624.66 0.02 0.4328,790,993135,656
09-02-20214.624.684.564.64 0.02 0.4326,059,155120,153
08-02-20214.444.704.424.62 0.22 5.0064,321,447293,541
05-02-20214.444.504.384.40 -0.02 -0.4528,883,824128,111
04-02-20214.304.444.264.42 0.12 2.7937,874,270165,415
03-02-20214.444.504.264.30 0.02 0.4792,840,049406,743
02-02-20214.104.324.064.28 0.26 6.47116,168,934489,933
01-02-20214.024.083.964.02 0.02 0.5013,722,88455,187
29-01-20214.024.043.944.00 0.00 0.0011,012,03643,953
28-01-20214.004.083.984.00 -0.06 -1.4820,308,59381,464
27-01-20214.124.164.004.06 -0.08 -1.9313,825,13656,529
26-01-20214.004.143.984.14 0.14 3.5013,351,22354,503
25-01-20213.964.063.964.00 0.02 0.509,569,04938,350
22-01-20214.024.083.943.98 -0.06 -1.4917,453,74969,772
21-01-20214.084.104.024.04 0.00 0.0011,786,51047,865
20-01-20214.144.144.024.04 -0.10 -2.4221,642,08088,139
19-01-20214.244.244.104.14 -0.02 -0.4811,150,07046,486
18-01-20214.044.224.004.16 0.16 4.0025,115,302103,734
15-01-20214.184.203.904.00 -0.16 -3.8544,466,573178,660
14-01-20214.244.284.164.16 -0.08 -1.8917,429,95473,115
13-01-20214.304.364.244.24 -0.04 -0.9325,699,927110,225
12-01-20214.224.304.184.28 0.08 1.9022,672,78196,321
11-01-20214.224.284.164.20 0.02 0.4818,149,67676,303
08-01-20214.244.524.164.18 -0.02 -0.48111,190,057481,141
07-01-20214.104.264.064.20 0.16 3.9651,109,910214,077
06-01-20214.184.203.944.04 -0.10 -2.4244,780,357182,378
05-01-20214.304.364.044.14 -0.14 -3.2748,377,129202,019
04-01-20213.864.283.864.28 0.34 8.6364,935,164266,387
30-12-20204.164.223.783.94 -0.18 -4.3733,799,363135,165
29-12-20203.964.243.964.12 0.20 5.1058,224,380240,406
28-12-20204.184.303.923.92 -0.22 -5.3148,002,506198,126
25-12-20204.104.444.064.14 0.04 0.9885,608,278362,069
24-12-20203.864.163.844.10 0.20 5.1386,175,510346,105
23-12-20204.564.943.843.90 -0.52 -11.76282,080,9181,229,941
22-12-20203.584.483.384.42 0.94 27.01167,669,814670,638
21-12-20203.563.743.343.48 -0.24 -6.4577,957,170281,634
18-12-20203.483.823.463.72 0.26 7.5184,138,516305,593
17-12-20203.343.643.263.46 0.18 5.49120,438,888417,116
16-12-20202.903.342.863.28 0.36 12.33103,956,399324,351
15-12-20202.822.942.802.92 0.16 5.8030,907,32189,114
14-12-20202.822.842.722.76 -0.06 -2.1317,595,55948,547
11-12-20202.902.922.802.82 -0.06 -2.0811,988,87434,183
10-12-20202.902.922.802.82 -0.06 -2.0811,988,87434,183
09-12-20202.902.922.802.82 -0.06 -2.0811,988,87434,183
08-12-20202.902.962.882.88 0.00 0.0018,391,77553,582
04-12-20202.882.942.882.88 0.02 0.7026,220,92176,494
03-12-20202.862.902.862.86 0.00 0.007,190,72520,639
02-12-20202.862.922.842.86 0.02 0.7019,270,55655,418
01-12-20202.842.882.842.84 0.02 0.7110,038,60128,723
30-11-20202.862.902.822.82 -0.02 -0.7024,236,43569,300
27-11-20202.782.842.762.84 0.10 3.6530,127,58684,739
26-11-20202.722.762.722.74 0.02 0.746,880,56118,830
25-11-20202.722.762.702.72 0.02 0.7411,269,00730,790
24-11-20202.722.742.702.70 -0.02 -0.746,236,24416,943
23-11-20202.722.742.702.72 0.00 0.008,980,11324,419
20-11-20202.742.742.702.72 0.04 1.4913,849,88337,671
19-11-20202.682.742.682.68 0.00 0.0011,881,94132,084
18-11-20202.722.762.622.68 -0.16 -5.6352,965,399142,311
17-11-20202.762.862.762.84 0.06 2.1642,723,315120,502
16-11-20202.762.842.742.78 0.06 2.2148,338,223134,884
13-11-20202.722.762.702.72 -0.02 -0.736,416,37117,534
12-11-20202.782.782.722.74 0.04 1.4819,191,24352,758
11-11-20202.722.742.682.70 -0.02 -0.746,877,14218,638
10-11-20202.742.762.682.72 0.02 0.749,177,07224,940
09-11-20202.682.762.682.70 0.02 0.7510,349,70728,140
06-11-20202.702.722.662.68 -0.02 -0.747,687,36720,707
05-11-20202.682.722.662.70 0.04 1.505,209,74614,007
04-11-20202.722.722.622.66 -0.04 -1.487,430,34619,757
03-11-20202.682.722.662.70 0.02 0.7510,302,78227,673
02-11-20202.782.882.662.68 0.10 3.88101,327,870282,264
30-10-20202.582.642.562.58 0.00 0.005,510,61014,379
28-10-20202.602.642.582.60 0.00 0.003,940,44910,300
27-10-20202.582.602.542.60 0.02 0.782,360,6056,059
26-10-20202.602.622.562.58 0.00 0.002,823,9217,288
22-10-20202.582.642.562.58 0.00 0.004,864,86012,673
21-10-20202.642.642.562.58 -0.02 -0.779,681,30625,149
20-10-20202.542.722.542.60 0.08 3.1734,276,15590,463
19-10-20202.622.642.442.52 -0.14 -5.2616,502,30641,730
16-10-20202.742.742.622.66 -0.06 -2.2110,079,12926,857
15-10-20202.742.802.682.72 -0.08 -2.8619,080,66852,422
14-10-20202.963.002.802.80 0.06 2.1982,668,069239,305
12-10-20202.662.742.622.74 0.08 3.0113,855,26837,255
09-10-20202.722.722.642.66 -0.06 -2.216,374,83017,104
08-10-20202.762.782.722.72 -0.02 -0.7313,856,90438,106
07-10-20202.662.842.642.74 0.10 3.7968,536,688188,996
06-10-20202.682.682.642.64 -0.02 -0.753,017,0387,978
05-10-20202.602.682.602.66 0.06 2.316,575,92117,422
02-10-20202.642.662.582.60 -0.04 -1.525,118,86813,336
01-10-20202.642.682.602.64 0.04 1.548,936,79923,560
30-09-20202.662.662.602.60 -0.06 -2.2610,344,43227,099
29-09-20202.722.722.662.66 -0.04 -1.4810,240,52627,522
28-09-20202.662.782.642.70 0.18 7.1466,367,563179,910
25-09-20202.542.562.522.52 0.00 0.002,038,5005,152
24-09-20202.522.562.502.52 -0.02 -0.793,574,4069,022
23-09-20202.582.582.522.54 0.00 0.003,525,7268,997
22-09-20202.562.582.542.54 -0.02 -0.782,026,1005,174
21-09-20202.582.622.542.56 0.00 0.002,814,6337,255
18-09-20202.602.602.522.56 0.00 0.003,090,1697,899
17-09-20202.622.642.562.56 -0.08 -3.035,056,65613,089
16-09-20202.602.662.582.64 0.06 2.334,212,47511,068
15-09-20202.562.602.562.58 0.04 1.572,926,0187,518
14-09-20202.602.622.522.54 -0.04 -1.553,326,9228,525
11-09-20202.622.682.562.58 -0.06 -2.2711,378,70029,853
10-09-20202.722.762.642.64 -0.06 -2.2234,067,43192,446
09-09-20202.582.702.562.70 0.10 3.8511,948,07931,552
08-09-20202.562.602.522.60 0.02 0.783,104,3607,973
03-09-20202.622.642.582.58 -0.04 -1.534,737,41212,373
02-09-20202.562.622.562.62 0.06 2.344,800,48412,467
01-09-20202.582.642.542.56 -0.04 -1.546,679,02217,341
31-08-20202.662.682.602.60 -0.04 -1.526,194,02016,297
28-08-20202.662.722.622.64 0.04 1.5427,620,22273,764
27-08-20202.602.622.562.60 0.00 0.007,869,44120,422
26-08-20202.502.642.462.60 0.12 4.8416,516,74542,707
25-08-20202.502.522.462.48 0.00 0.002,919,1087,269
24-08-20202.442.502.422.48 0.06 2.482,611,1606,403
21-08-20202.482.502.422.42 -0.04 -1.632,878,8417,046
20-08-20202.422.502.402.46 0.02 0.823,688,4139,009
19-08-20202.542.582.382.44 -0.10 -3.9410,449,62625,905
18-08-20202.522.602.502.54 0.00 0.005,139,16713,029
17-08-20202.582.582.522.54 0.00 0.003,606,8179,183
14-08-20202.602.642.522.54 -0.06 -2.319,258,50123,767
13-08-20202.642.682.602.60 0.00 0.007,664,91120,159

แสดง ราคาหุ้น AMANAH ย้อนหลัง บริษัท อะมานะฮ์ ลิสซิ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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