APCO 4 ( -0.04 -1.01% )

บริษัท เอเชียน ไฟย์โตซูติคอลส์ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น APCO ย้อนหลัง

แสดง ราคาหุ้น “ APCO “ ย้อนหลัง
บริษัท เอเชียน ไฟย์โตซูติคอลส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.983.983.923.94 -0.04 -1.01140,802555
11-05-20213.964.023.943.98 0.02 0.51363,6271,447
10-05-20213.983.983.943.96 -0.02 -0.50236,335933
07-05-20213.984.003.943.98 0.04 1.0287,512346
06-05-20213.923.983.923.94 0.00 0.00680,5512,681
05-05-20214.024.023.943.94 -0.08 -1.99423,2551,682
30-04-20214.004.023.964.02 0.06 1.52290,4401,161
29-04-20214.024.023.963.96 -0.06 -1.49366,5691,460
28-04-20213.944.023.944.02 0.10 2.55416,5761,661
27-04-20213.963.983.923.92 -0.04 -1.01574,9312,269
26-04-20214.044.063.923.96 -0.20 -4.811,978,7677,882
23-04-20214.164.324.144.16 0.00 0.004,066,01717,204
22-04-20214.204.284.144.16 -0.04 -0.951,194,6305,010
21-04-20214.144.224.124.20 0.06 1.45693,7972,898
20-04-20214.204.224.124.14 -0.04 -0.96755,6243,140
19-04-20214.224.244.164.18 0.04 0.97817,6003,437
16-04-20214.044.264.044.14 0.10 2.481,269,4015,290
12-04-20214.064.124.044.04 -0.04 -0.98316,2361,287
09-04-20214.144.144.084.08 0.00 0.00141,620581
08-04-20214.044.144.044.08 0.02 0.49536,1762,195
07-04-20214.064.104.044.06 -0.02 -0.49501,2162,041
06-04-20214.164.164.084.08 -0.08 -1.92758,8373,132
05-04-20214.164.164.084.08 -0.08 -1.92758,8373,132
02-04-20214.164.244.144.16 0.00 0.001,053,3444,413
01-04-20214.204.204.124.16 -0.02 -0.48447,0001,866
31-03-20214.244.264.164.18 -0.04 -0.95478,5182,006
30-03-20214.264.304.224.22 -0.06 -1.40973,5004,140
29-03-20214.224.404.184.28 0.16 3.884,263,05018,359
26-03-20214.124.144.084.12 0.00 0.001,143,2514,701
25-03-20214.104.184.044.12 0.04 0.981,137,3004,678
24-03-20214.124.204.064.08 -0.02 -0.491,296,1725,331
23-03-20214.164.304.084.10 -0.06 -1.442,854,61511,878
22-03-20214.304.304.124.16 -0.12 -2.802,014,3928,438
19-03-20214.324.384.164.28 -0.10 -2.281,667,5637,118
19-03-20214.324.384.164.28 -0.10 -2.281,667,5637,118
18-03-20213.704.643.704.38 0.68 18.389,612,52440,906
17-03-20213.683.703.683.70 0.00 0.00236,600872
16-03-20213.703.703.683.70 0.00 0.00101,965376
15-03-20213.683.703.683.70 0.02 0.5430,701113
12-03-20213.703.703.663.68 -0.02 -0.5495,711353
11-03-20213.703.703.683.70 0.00 0.0026,59798
10-03-20213.683.703.683.70 0.02 0.5455,841206
09-03-20213.703.703.683.68 -0.02 -0.5416,90062
08-03-20213.683.723.683.70 0.04 1.09158,014584
05-03-20213.703.703.663.66 -0.04 -1.0845,631167
04-03-20213.703.723.683.70 0.00 0.00249,210921
03-03-20213.703.803.703.70 0.00 0.00467,5321,750
02-03-20213.703.703.683.70 0.02 0.54172,212635
01-03-20213.683.683.643.68 0.00 0.00154,754569
25-02-20213.663.703.663.68 0.00 0.00161,516592
24-02-20213.683.703.663.68 0.00 0.0076,091280
23-02-20213.663.743.663.68 -0.10 -2.65532,1881,961
22-02-20213.683.783.683.78 0.10 2.72475,2001,767
19-02-20213.703.723.683.68 -0.02 -0.54501,3261,854
18-02-20213.683.703.663.70 0.04 1.0980,114295
17-02-20213.703.743.663.66 -0.02 -0.54629,7932,336
16-02-20213.643.743.623.68 0.04 1.10504,0001,857
15-02-20213.623.663.603.64 0.00 0.0065,489237
11-02-20213.643.663.523.64 0.02 0.55306,9191,104
10-02-20213.663.663.603.62 -0.04 -1.09110,341400
09-02-20213.663.663.623.66 0.02 0.55109,703400
08-02-20213.643.663.623.64 -0.02 -0.5591,668333
05-02-20213.683.683.643.66 0.00 0.0064,200234
04-02-20213.663.683.663.66 0.00 0.0070,604259
03-02-20213.663.683.643.66 0.00 0.0082,600302
02-02-20213.683.683.663.66 -0.02 -0.5474,701274
01-02-20213.643.683.643.68 0.02 0.55112,638411
29-01-20213.683.683.663.66 0.02 0.5535,724131
28-01-20213.683.703.643.64 -0.04 -1.09253,356924
27-01-20213.683.703.663.68 0.00 0.00125,900463
26-01-20213.683.683.643.68 0.00 0.0082,900304
25-01-20213.683.683.663.68 -0.02 -0.5460,732223
22-01-20213.683.703.663.70 0.02 0.5442,500156
21-01-20213.703.703.683.68 -0.02 -0.54278,8001,026
20-01-20213.703.703.683.70 0.00 0.00146,040538
19-01-20213.683.723.663.70 0.02 0.5456,241208
18-01-20213.723.723.663.68 0.00 0.0055,861205
15-01-20213.683.703.643.68 0.00 0.00174,549641
14-01-20213.723.743.683.68 -0.04 -1.08182,746674
13-01-20213.723.723.683.72 0.00 0.00164,789609
12-01-20213.703.743.683.72 -0.02 -0.5362,156230
11-01-20213.723.743.683.74 0.00 0.00233,699864
08-01-20213.723.763.723.74 -0.02 -0.53202,101753
07-01-20213.763.763.723.76 0.00 0.00151,070564
06-01-20213.763.783.723.76 -0.02 -0.53127,901479
05-01-20213.743.783.703.78 0.04 1.07139,500523
04-01-20213.743.763.703.74 -0.02 -0.5364,936242
30-12-20203.743.763.703.76 0.02 0.5378,102292
29-12-20203.723.743.683.74 0.00 0.0063,200235
28-12-20203.743.743.703.74 0.00 0.0066,620248
25-12-20203.723.743.703.74 0.02 0.54465,4731,731
24-12-20203.783.783.683.72 0.00 0.0089,000330
23-12-20203.703.723.683.72 0.00 0.0056,201208
22-12-20203.703.743.663.72 0.02 0.5455,700205
21-12-20203.743.743.663.70 -0.08 -2.1299,700368
18-12-20203.743.783.723.78 0.00 0.00290,2001,086
17-12-20203.783.783.743.78 -0.02 -0.53130,311490
16-12-20203.783.803.743.80 0.00 0.00173,382655
15-12-20203.783.803.743.80 0.02 0.53314,9001,187
14-12-20203.783.783.723.78 0.00 0.00284,2601,065
11-12-20203.783.783.743.78 0.00 0.00519,3001,953
10-12-20203.783.783.743.78 0.00 0.00519,3001,953
09-12-20203.783.783.743.78 0.00 0.00519,3001,953
08-12-20203.763.783.743.78 0.00 0.00614,0972,309
04-12-20203.783.783.743.78 0.00 0.00179,000672
03-12-20203.763.783.723.78 0.02 0.53201,216757
02-12-20203.783.783.723.76 0.00 0.0046,218173
01-12-20203.723.783.723.76 0.02 0.53128,300481
30-11-20203.723.763.703.74 0.02 0.54254,100949
27-11-20203.643.723.603.72 0.10 2.76410,2001,501
26-11-20203.623.643.563.62 0.00 0.00292,0391,055
25-11-20203.643.663.603.62 0.00 0.00295,0161,068
24-11-20203.643.663.583.62 -0.04 -1.09172,605624
23-11-20203.303.663.303.66 0.00 0.00170,700603
20-11-20203.663.663.603.66 0.02 0.55145,100524
19-11-20203.663.663.623.64 -0.02 -0.5563,441231
18-11-20203.643.663.583.66 0.00 0.00319,3001,157
17-11-20203.663.663.603.66 0.00 0.00128,253466
16-11-20203.643.683.643.66 0.00 0.00313,5651,144
13-11-20203.743.743.663.66 -0.08 -2.14130,700481
12-11-20203.743.743.703.74 0.00 0.0097,100362
11-11-20203.723.743.683.74 0.00 0.00195,800725
10-11-20203.743.763.643.74 -0.02 -0.53372,4031,373
09-11-20203.763.763.703.76 0.00 0.00348,3161,294
06-11-20203.763.763.723.76 -0.02 -0.5330,300113
05-11-20203.763.783.703.78 0.02 0.53119,963450
04-11-20203.723.783.683.76 -0.02 -0.53603,9002,245
03-11-20203.783.783.703.78 0.00 0.00177,100660
02-11-20203.783.783.703.78 0.00 0.0071,900268
30-10-20203.783.803.663.78 0.00 0.00232,400862
29-10-20203.783.783.723.78 0.00 0.00141,700530
28-10-20203.703.783.683.78 -0.02 -0.53112,800420
27-10-20203.803.823.663.80 0.00 0.0085,786322
26-10-20203.763.803.743.80 0.02 0.5337,600142
22-10-20203.783.803.663.78 0.08 2.1668,500258
21-10-20203.743.783.703.70 -0.08 -2.12132,733498
20-10-20203.823.823.703.78 0.04 1.0799,800378
19-10-20203.743.743.663.74 -0.02 -0.5324,50091
16-10-20203.783.783.603.76 -0.02 -0.5365,651244
15-10-20203.743.783.723.78 0.02 0.5351,301193
14-10-20203.743.763.723.76 0.02 0.53134,900504
12-10-20203.703.743.643.74 0.02 0.54119,602445
09-10-20203.603.703.603.70 0.02 0.5474,122272
08-10-20203.643.683.583.68 0.04 1.10128,500465
07-10-20203.663.683.603.64 -0.02 -0.55498,4001,810
06-10-20203.703.703.543.66 -0.02 -0.54609,2002,205
05-10-20203.583.723.583.68 0.06 1.66202,620740
02-10-20203.663.663.603.62 -0.04 -1.0920,80075
01-10-20203.643.663.603.66 0.06 1.6764,900235
30-09-20203.703.703.603.60 -0.10 -2.70114,768417
29-09-20203.663.703.603.70 0.02 0.5485,853314
28-09-20203.643.683.583.68 0.04 1.1060,100217
25-09-20203.603.643.503.64 0.06 1.6853,000191
24-09-20203.563.603.483.58 0.02 0.5651,500182
23-09-20203.563.603.463.56 0.06 1.7111,92342
22-09-20203.503.543.443.50 0.04 1.16162,470564
21-09-20203.543.543.443.46 -0.08 -2.26176,412612
18-09-20203.543.543.403.54 0.00 0.00368,6001,274
17-09-20203.563.563.503.54 -0.02 -0.56124,900440
16-09-20203.583.583.523.56 -0.02 -0.5694,112333
15-09-20203.583.583.523.58 0.00 0.00154,601546
14-09-20203.543.583.423.58 0.00 0.00167,832590
11-09-20203.583.583.563.58 0.00 0.0056,600202
10-09-20203.603.623.423.58 -0.04 -1.10320,1731,131
09-09-20203.603.803.583.62 0.02 0.56100,602363
08-09-20203.583.603.563.60 0.00 0.0060,900218
03-09-20203.603.623.563.60 -0.02 -0.55122,303438
02-09-20203.643.643.583.62 -0.02 -0.5536,942133
01-09-20203.643.643.583.64 0.00 0.00155,700561
31-08-20203.583.643.583.64 0.02 0.55116,710420
28-08-20203.603.623.603.62 0.02 0.5625,80493
27-08-20203.643.643.563.60 0.00 0.00376,3061,354
26-08-20203.663.663.603.60 -0.06 -1.64380,2721,378
25-08-20203.663.683.643.66 0.00 0.00117,700430
24-08-20203.643.683.643.66 -0.02 -0.54127,507465
21-08-20203.663.723.623.68 0.00 0.00229,300836
20-08-20203.643.703.643.68 0.02 0.55162,915598
19-08-20203.703.783.663.66 -0.06 -1.61297,1771,099
18-08-20203.743.763.683.72 -0.02 -0.53534,4001,986
17-08-20203.783.783.703.74 -0.04 -1.06246,200920
14-08-20203.783.783.723.78 0.02 0.5391,810344

แสดง ราคาหุ้น APCO ย้อนหลัง บริษัท เอเชียน ไฟย์โตซูติคอลส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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