AMC 4 ( 0.14 3.48% )

บริษัท เอเซีย เมทัล จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น AMC ย้อนหลัง

แสดง ราคาหุ้น “ AMC “ ย้อนหลัง
บริษัท เอเซีย เมทัล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20214.064.204.024.16 0.14 3.485,005,57920,678
06-05-20214.084.083.984.02 0.00 0.002,081,6918,365
05-05-20213.944.063.924.02 0.12 3.084,004,95916,044
30-04-20213.764.043.763.90 0.20 5.418,158,23732,074
29-04-20213.803.803.703.70 -0.06 -1.601,659,4216,207
28-04-20213.803.823.663.76 0.08 2.172,598,1449,670
27-04-20214.084.223.543.68 -0.38 -9.3614,182,62956,137
26-04-20213.524.143.524.06 0.54 15.3422,197,79787,278
23-04-20213.563.603.483.52 -0.04 -1.122,066,4087,294
22-04-20213.463.603.463.56 0.14 4.094,323,11015,309
21-04-20213.303.503.303.42 0.22 6.886,218,79821,114
20-04-20213.123.203.123.20 0.08 2.561,136,5133,601
19-04-20213.023.123.023.12 0.10 3.31768,7002,378
16-04-20212.963.022.903.02 0.02 0.67760,5342,249
12-04-20213.083.083.003.00 -0.08 -2.601,085,7053,288
09-04-20213.043.243.043.08 0.08 2.674,203,76013,223
08-04-20212.983.082.983.00 0.00 0.00832,1012,513
07-04-20213.043.102.943.00 -0.04 -1.321,816,6005,509
06-04-20213.123.123.043.04 -0.04 -1.30791,1002,432
05-04-20213.123.123.043.04 -0.04 -1.30791,1002,432
02-04-20213.083.163.043.08 0.04 1.321,258,2003,899
01-04-20213.103.163.023.04 -0.02 -0.651,995,7006,120
31-03-20212.943.162.943.06 0.14 4.797,658,70023,439
30-03-20212.922.982.922.92 0.02 0.69509,5001,499
29-03-20212.922.922.822.90 0.02 0.69693,2001,983
26-03-20212.962.962.882.88 -0.06 -2.04550,1001,597
25-03-20213.003.002.942.94 -0.04 -1.34574,8001,695
24-03-20213.003.002.962.98 0.02 0.68437,7001,303
23-03-20212.943.002.922.96 0.04 1.371,440,5004,256
22-03-20212.882.962.842.92 0.06 2.101,284,8103,733
19-03-20212.862.902.862.86 0.00 0.00424,4501,222
19-03-20212.862.902.862.86 0.00 0.00424,4501,222
18-03-20212.862.862.822.86 0.04 1.42652,3101,851
17-03-20212.862.902.782.82 -0.06 -2.081,232,0003,469
16-03-20212.922.942.822.88 -0.02 -0.69505,6101,446
15-03-20212.902.942.862.90 0.02 0.69782,0512,262
12-03-20212.902.942.882.88 0.00 0.00644,9011,873
11-03-20212.823.082.822.88 0.08 2.865,399,41215,986
10-03-20212.942.942.782.80 -0.04 -1.412,590,6017,374
09-03-20212.602.842.602.84 0.28 10.944,091,91611,204
08-03-20212.522.622.502.56 0.10 4.072,210,6705,670
05-03-20212.442.502.442.46 -0.02 -0.81694,8011,712
04-03-20212.462.582.462.48 0.00 0.003,519,2618,850
03-03-20212.322.482.322.48 0.18 7.832,534,9006,115
02-03-20212.302.322.282.30 0.00 0.00364,200838
01-03-20212.262.302.242.30 0.06 2.68924,5002,100
25-02-20212.222.262.182.24 0.04 1.8294,440211
24-02-20212.182.222.162.20 0.00 0.00349,900767
23-02-20212.122.202.122.20 0.08 3.77331,600718
22-02-20212.222.221.722.12 -0.12 -5.361,151,9102,460
19-02-20212.282.302.182.24 -0.06 -2.61562,5001,250
18-02-20212.242.322.242.30 0.06 2.68283,500649
17-02-20212.242.282.242.24 -0.04 -1.7571,100160
16-02-20212.282.302.242.28 0.00 0.00208,800474
15-02-20212.302.302.222.28 -0.04 -1.72945,5332,138
11-02-20212.342.342.302.32 -0.02 -0.8556,301131
10-02-20212.322.362.282.34 0.02 0.86332,800771
09-02-20212.322.382.282.32 0.00 0.00538,6001,243
08-02-20212.342.402.302.32 0.04 1.751,289,6003,038
05-02-20212.322.342.262.28 0.02 0.88332,600770
04-02-20212.162.322.162.26 0.10 4.631,153,9002,624
03-02-20212.142.222.142.16 0.02 0.93106,400233
02-02-20212.162.182.142.14 -0.02 -0.9379,500171
01-02-20212.102.162.102.16 0.06 2.8657,000122
29-01-20212.222.222.082.10 -0.10 -4.55373,200794
28-01-20212.202.242.202.20 0.00 0.0064,400142
27-01-20212.222.242.202.20 -0.04 -1.7962,500138
26-01-20212.222.242.202.24 0.02 0.9041,90092
25-01-20212.282.282.222.22 0.00 0.008,00018
22-01-20212.242.242.222.22 -0.04 -1.77114,400255
21-01-20212.262.282.242.26 0.00 0.0013,90031
20-01-20212.302.302.202.26 0.00 0.00148,200333
19-01-20212.282.322.262.26 0.00 0.00198,000454
18-01-20212.242.282.242.26 0.04 1.8012,40128
15-01-20212.282.282.222.22 -0.06 -2.63136,700308
14-01-20212.302.302.282.28 0.00 0.0036,00082
13-01-20212.282.282.262.28 0.00 0.00122,001276
12-01-20212.302.322.262.28 0.00 0.00122,100280
11-01-20212.242.282.242.28 0.00 0.0048,300110
08-01-20212.302.302.262.28 -0.02 -0.8778,000177
07-01-20212.262.362.262.30 0.04 1.77256,900594
06-01-20212.242.382.222.26 0.00 0.00506,5011,143
05-01-20212.322.342.262.26 -0.06 -2.59190,711435
04-01-20212.222.322.222.32 0.00 0.00392,100888
30-12-20202.522.542.242.32 -0.16 -6.451,807,7014,311
29-12-20202.222.482.202.48 0.26 11.712,829,9816,809
28-12-20202.242.262.222.22 -0.04 -1.77117,800263
25-12-20202.242.322.242.26 0.02 0.89311,500711
24-12-20202.122.442.122.24 0.10 4.671,565,0993,563
23-12-20202.202.222.122.14 -0.06 -2.73218,434473
22-12-20202.162.242.102.20 0.04 1.85497,0001,085
21-12-20202.242.242.142.16 -0.10 -4.42729,6001,593
18-12-20202.142.362.142.26 0.10 4.631,144,7332,604
17-12-20202.222.222.142.16 0.00 0.00192,701419
16-12-20202.142.242.022.16 0.06 2.861,468,3013,157
15-12-20201.912.201.892.10 0.19 9.953,671,1797,606
14-12-20201.771.921.771.91 0.15 8.521,566,6212,893
11-12-20201.781.781.731.76 -0.03 -1.68547,117962
10-12-20201.781.781.731.76 -0.03 -1.68547,117962
09-12-20201.781.781.731.76 -0.03 -1.68547,117962
08-12-20201.661.811.651.79 0.15 9.151,617,8002,819
04-12-20201.571.641.571.64 0.06 3.80464,733751
03-12-20201.571.601.571.58 0.00 0.00147,320233
02-12-20201.551.581.551.58 0.03 1.94110,274173
01-12-20201.561.571.551.55 -0.01 -0.6451,85181
30-11-20201.551.561.541.56 -0.01 -0.64167,652260
27-11-20201.561.571.541.57 0.01 0.64108,101168
26-11-20201.541.561.541.56 0.00 0.00121,800189
25-11-20201.571.571.541.56 -0.01 -0.64112,204174
24-11-20201.581.591.571.57 -0.01 -0.63379,522598
23-11-20201.471.611.471.58 0.11 7.48781,3001,221
20-11-20201.411.471.411.47 0.06 4.26338,800488
19-11-20201.391.411.391.41 0.02 1.4467,30094
18-11-20201.391.391.391.39 -0.01 -0.714,5046
17-11-20201.371.401.351.40 0.02 1.4526,00135
16-11-20201.381.411.361.38 0.00 0.0073,200101
13-11-20201.381.381.331.38 0.00 0.0043,90059
12-11-20201.361.391.351.38 0.00 0.0072,30098
11-11-20201.371.381.341.38 0.02 1.4767,70092
10-11-20201.381.381.341.36 -0.02 -1.45109,000147
09-11-20201.351.381.351.38 0.03 2.2212,90018
06-11-20201.401.401.331.35 -0.05 -3.57602,600814
05-11-20201.371.421.371.40 0.01 0.7244,40062
04-11-20201.351.391.351.39 0.04 2.9643,60060
03-11-20201.351.361.351.35 0.02 1.509001
02-11-20201.341.351.331.33 0.00 0.0012,80017
30-10-20201.351.351.331.33 -0.03 -2.211,9003
29-10-20201.341.361.341.36 0.01 0.7415,10020
28-10-20201.361.361.331.35 -0.02 -1.463,8005
27-10-20201.341.371.341.37 0.03 2.2441,10055
26-10-20201.381.381.341.34 -0.04 -2.90200,000271
22-10-20201.371.391.371.38 0.00 0.00260,500360
21-10-20201.381.401.381.38 0.00 0.00369,900513
20-10-20201.381.381.381.38 0.00 0.001000
19-10-20201.421.421.361.38 -0.06 -4.17171,300237
16-10-20201.421.441.411.44 0.01 0.7062,00088
15-10-20201.441.441.431.43 -0.02 -1.389,70014
14-10-20200.000.000.000.00 0.00 0.0000
12-10-20201.451.451.451.45 0.00 0.001010
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20201.401.441.401.44 0.04 2.8617,70025
07-10-20201.401.411.401.40 -0.01 -0.7138,20053
06-10-20201.401.421.401.41 -0.02 -1.4010,20014
05-10-20201.391.431.391.43 -0.02 -1.3848,30067
02-10-20201.451.451.451.45 0.01 0.691000
01-10-20201.441.441.441.44 0.00 0.0018,35026
30-09-20201.481.481.441.44 -0.04 -2.70150,101217
29-09-20201.501.501.471.48 -0.02 -1.3336,30054
28-09-20201.501.501.461.50 0.00 0.00179,400267
25-09-20201.501.501.481.50 0.01 0.67392,300588
24-09-20201.511.511.481.49 -0.02 -1.3212,61019
23-09-20201.491.511.491.51 0.01 0.67130,300195
22-09-20201.471.501.471.50 0.04 2.7481,400121
21-09-20201.491.501.441.46 -0.02 -1.3545,90067
18-09-20201.481.481.471.48 0.01 0.687,70011
17-09-20201.471.471.471.47 0.01 0.683010
16-09-20201.481.481.461.46 -0.02 -1.354,1006
15-09-20201.451.481.451.48 0.03 2.0744,20064
14-09-20201.511.521.451.45 -0.07 -4.61111,300165
11-09-20201.561.581.511.52 -0.04 -2.56117,000180
10-09-20201.571.571.561.56 0.00 0.0033,70053
09-09-20201.571.571.541.56 -0.01 -0.6436,60057
08-09-20201.611.611.571.57 -0.01 -0.63474,301753
03-09-20201.571.601.561.58 0.04 2.60721,1041,137
02-09-20201.471.601.471.54 0.07 4.761,747,4112,695
01-09-20201.441.481.441.47 0.04 2.8075,100110
31-08-20201.431.461.431.43 0.01 0.70226,000326
28-08-20201.411.431.411.42 0.00 0.0087,301124
27-08-20201.361.421.361.42 0.06 4.41193,101269
26-08-20201.331.361.331.36 0.03 2.2613,00018
25-08-20201.331.351.331.33 0.01 0.7628,40038
24-08-20201.361.361.301.32 -0.04 -2.9457,69976
21-08-20201.361.391.281.36 -0.02 -1.45130,800176
20-08-20201.381.391.351.38 -0.01 -0.72116,500159
19-08-20201.421.431.371.39 -0.03 -2.1195,700133
18-08-20201.431.431.421.42 -0.02 -1.3960,50086
17-08-20201.461.461.431.44 0.03 2.1340,20058
14-08-20201.461.471.391.41 -0.08 -5.37506,600726
13-08-20201.461.491.461.49 0.01 0.6875,001110
11-08-20201.451.481.451.48 0.03 2.07252,700373
10-08-20201.441.451.441.45 0.00 0.0090,400131

แสดง ราคาหุ้น AMC ย้อนหลัง บริษัท เอเซีย เมทัล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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