APURE 5 ( -0.10 -2.17% )

บริษัท อกริเพียว โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น APURE ย้อนหลัง

แสดง ราคาหุ้น “ APURE “ ย้อนหลัง
บริษัท อกริเพียว โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20214.604.604.384.50 -0.10 -2.175,666,10425,247
13-05-20214.624.684.044.60 -0.08 -1.7119,886,50187,974
12-05-20214.724.764.684.68 0.02 0.434,745,99122,368
11-05-20214.684.764.644.66 -0.02 -0.437,444,64635,054
10-05-20214.924.944.584.68 -0.22 -4.4915,494,12173,356
07-05-20214.765.104.704.90 0.22 4.7042,091,211207,773
06-05-20214.644.784.644.68 0.06 1.306,047,63828,515
05-05-20214.904.924.624.62 -0.26 -5.3311,753,28655,561
30-04-20214.884.924.824.88 0.02 0.414,467,98221,803
29-04-20214.924.964.864.86 -0.02 -0.413,565,37017,445
28-04-20214.824.964.804.88 0.08 1.675,706,70327,897
27-04-20215.005.104.804.80 -0.08 -1.6413,762,16768,196
26-04-20214.804.944.764.88 0.06 1.2413,462,63965,328
23-04-20214.905.054.824.82 -0.16 -3.219,021,98944,337
22-04-20215.305.304.984.98 -0.17 -3.3010,668,84354,749
21-04-20214.725.254.685.15 0.41 8.6533,057,780167,620
20-04-20214.744.904.684.74 0.00 0.009,656,17046,262
19-04-20214.544.784.524.74 0.22 4.878,705,00040,783
16-04-20214.684.684.484.52 -0.14 -3.005,134,99423,336
12-04-20214.684.684.384.66 -0.02 -0.4311,754,51653,333
09-04-20214.844.844.664.68 -0.06 -1.278,119,30238,404
08-04-20214.764.864.684.74 0.06 1.2815,120,05772,367
07-04-20215.105.104.664.68 -0.42 -8.2423,825,642114,420
06-04-20215.205.204.985.10 -0.05 -0.978,528,75443,484
05-04-20215.205.204.985.10 -0.05 -0.978,528,75443,484
02-04-20215.105.354.985.15 0.05 0.9824,865,620127,599
01-04-20214.565.304.505.10 0.56 12.3373,382,804364,944
31-03-20214.544.564.404.54 0.04 0.8912,053,90754,219
30-03-20214.464.564.404.50 0.10 2.2722,358,556100,556
29-03-20214.404.424.324.40 0.00 0.009,373,41540,965
26-03-20214.364.524.264.40 0.10 2.3325,734,994113,530
25-03-20214.424.764.224.30 -0.04 -0.9297,314,985433,092
24-03-20213.424.403.424.34 0.94 27.6595,251,311375,051
23-03-20213.483.483.403.40 -0.06 -1.735,871,76520,153
22-03-20213.403.483.383.46 0.08 2.377,832,61726,923
19-03-20213.543.623.383.38 -0.14 -3.9830,069,160105,218
19-03-20213.543.623.383.38 -0.14 -3.9830,069,160105,218
18-03-20213.323.523.323.52 0.20 6.0230,990,234106,836
17-03-20213.323.383.303.32 0.02 0.615,519,60518,471
16-03-20213.363.383.283.30 -0.06 -1.797,232,77824,064
15-03-20213.323.403.303.36 0.06 1.827,458,20025,070
12-03-20213.483.643.303.30 -0.24 -6.7842,112,395144,956
11-03-20213.223.563.163.54 0.34 10.6236,911,825125,862
10-03-20213.203.283.163.20 0.00 0.006,791,03521,887
09-03-20213.263.303.163.20 -0.04 -1.239,995,26032,060
08-03-20213.323.383.243.24 -0.06 -1.828,785,03329,076
05-03-20213.283.363.263.30 -0.02 -0.607,026,50723,181
04-03-20213.363.523.303.32 0.00 0.0029,157,12899,202
03-03-20213.303.323.223.32 -0.02 -0.6011,868,22439,022
02-03-20213.163.403.143.34 0.16 5.0333,706,214110,731
01-03-20213.003.622.963.18 0.24 8.16132,899,552437,343
25-02-20213.063.162.902.94 -0.28 -8.7046,568,305141,614
24-02-20212.723.222.703.22 0.74 29.84212,973,368643,922
23-02-20212.322.482.322.48 0.16 6.906,614,75416,100
22-02-20212.402.402.322.32 -0.08 -3.333,434,5678,083
19-02-20212.442.442.382.40 -0.02 -0.832,228,1165,358
18-02-20212.502.502.402.42 -0.02 -0.8210,542,51825,890
17-02-20212.322.442.282.44 0.12 5.1713,193,45331,543
16-02-20212.382.382.302.32 -0.06 -2.524,240,0489,881
15-02-20212.382.382.342.38 0.02 0.851,718,6754,064
11-02-20212.382.402.362.36 -0.02 -0.842,029,5954,803
10-02-20212.402.462.362.38 0.02 0.8512,213,45729,487
09-02-20212.362.382.342.36 0.02 0.852,951,8166,962
08-02-20212.342.342.322.34 0.02 0.861,909,5424,442
05-02-20212.362.362.322.32 -0.02 -0.851,080,0232,521
04-02-20212.342.362.322.34 0.00 0.001,588,0153,711
03-02-20212.382.422.322.34 -0.02 -0.858,611,02620,483
02-02-20212.322.362.302.36 0.06 2.612,754,1506,445
01-02-20212.302.322.282.30 0.00 0.001,628,1153,741
29-01-20212.322.342.262.30 0.02 0.886,604,23115,191
28-01-20212.262.402.262.28 -0.02 -0.8712,501,86729,252
27-01-20212.322.322.262.30 0.00 0.001,894,6654,349
26-01-20212.242.302.242.30 0.06 2.683,144,1027,135
25-01-20212.322.342.242.24 -0.08 -3.455,389,41512,252
22-01-20212.382.422.322.32 -0.06 -2.523,685,2998,663
21-01-20212.442.462.362.38 -0.04 -1.653,961,7989,537
20-01-20212.382.422.382.42 0.02 0.833,963,6229,521
19-01-20212.462.642.342.40 -0.06 -2.4444,873,992112,548
18-01-20212.422.502.382.46 0.08 3.3610,096,76524,728
15-01-20212.402.422.342.38 0.00 0.003,499,6758,336
14-01-20212.402.462.362.38 0.02 0.856,450,36415,540
13-01-20212.322.442.302.36 0.08 3.5114,843,76235,192
12-01-20212.542.542.222.28 -0.18 -7.3230,789,65474,756
11-01-20212.202.482.202.46 0.28 12.8441,392,06299,136
08-01-20212.242.282.182.18 0.00 0.0011,380,80725,464
07-01-20212.162.222.162.18 0.04 1.873,692,6378,081
06-01-20212.142.202.122.14 0.02 0.945,070,40310,938
05-01-20212.162.162.122.12 -0.02 -0.931,809,7003,848
04-01-20212.102.162.082.14 0.02 0.942,646,7015,625
30-12-20202.142.222.082.12 -0.02 -0.936,525,51114,037
29-12-20202.122.162.122.14 0.02 0.94830,0201,777
28-12-20202.122.242.122.12 -0.02 -0.936,496,36014,136
25-12-20202.142.162.122.14 0.02 0.942,848,6006,082
24-12-20202.142.162.082.12 0.02 0.952,665,1005,667
23-12-20202.142.142.102.10 -0.04 -1.875,487,88111,581
22-12-20202.062.182.022.14 0.06 2.8810,813,86122,991
21-12-20202.302.361.982.08 -0.32 -13.3327,044,21258,977
18-12-20202.182.422.182.40 0.22 10.0931,219,87672,901
17-12-20202.142.202.122.18 0.06 2.833,394,6097,362
16-12-20202.182.182.122.12 -0.04 -1.851,658,6263,552
15-12-20202.142.222.102.16 0.06 2.864,974,81710,790
14-12-20202.142.142.082.10 0.00 0.001,587,6073,341
11-12-20202.142.162.082.10 -0.04 -1.873,367,3507,089
10-12-20202.142.162.082.10 -0.04 -1.873,367,3507,089
09-12-20202.142.162.082.10 -0.04 -1.873,367,3507,089
08-12-20202.222.242.102.14 -0.06 -2.736,099,92113,247
04-12-20202.242.242.182.20 -0.02 -0.903,906,5168,615
03-12-20202.262.282.202.22 -0.04 -1.777,891,64617,652
02-12-20202.102.282.082.26 0.16 7.6219,028,54041,523
01-12-20202.082.122.062.10 0.02 0.961,451,7173,035
30-11-20202.142.162.082.08 -0.04 -1.892,202,8004,645
27-11-20202.162.162.102.12 -0.02 -0.932,063,8334,394
26-11-20202.082.182.062.14 0.08 3.886,046,90012,877
25-11-20202.062.102.062.06 0.00 0.001,496,8023,093
24-11-20202.102.122.062.06 -0.04 -1.902,048,7024,275
23-11-20202.102.122.082.10 0.02 0.962,259,1544,744
20-11-20202.082.102.062.08 0.00 0.003,332,9006,951
19-11-20202.122.142.082.08 -0.02 -0.954,101,2008,591
18-11-20202.082.122.082.10 0.00 0.001,859,2053,904
17-11-20202.182.182.082.10 -0.08 -3.677,559,57116,051
16-11-20202.222.242.162.18 0.06 2.8315,335,69733,617
13-11-20202.082.142.082.12 0.04 1.921,962,4004,166
12-11-20202.062.122.062.08 0.02 0.971,929,8634,047
11-11-20202.022.082.022.06 0.04 1.982,152,0194,422
10-11-20202.122.161.982.02 -0.20 -9.0110,438,52421,586
09-11-20202.242.242.182.22 0.06 2.785,200,76511,518
06-11-20202.202.222.102.16 -0.04 -1.827,158,55415,373
05-11-20202.282.362.182.20 -0.06 -2.6515,536,62435,321
04-11-20202.302.302.182.26 0.02 0.896,077,13913,618
03-11-20202.162.282.142.24 0.10 4.677,865,72917,549
02-11-20202.182.202.122.14 0.00 0.003,318,0007,136
30-10-20202.302.302.142.14 -0.16 -6.9615,727,94534,623
29-10-20202.202.342.182.30 0.10 4.5528,409,74664,782
28-10-20202.222.242.162.20 -0.06 -2.6513,992,12830,766
27-10-20202.002.261.992.26 0.26 13.0028,101,14661,206
26-10-20201.982.041.982.00 0.02 1.012,145,8004,312
22-10-20202.042.081.981.98 -0.04 -1.983,693,5007,425
21-10-20201.972.081.952.02 0.05 2.548,955,95118,057
20-10-20201.921.991.921.97 0.05 2.601,953,5343,838
19-10-20201.971.991.911.92 -0.07 -3.522,474,0674,803
16-10-20202.022.061.931.99 -0.03 -1.494,515,9258,963
15-10-20202.162.161.992.02 -0.14 -6.4810,208,24121,047
14-10-20202.082.182.042.16 0.10 4.859,995,10921,343
12-10-20202.102.162.042.06 0.00 0.007,584,25115,904
09-10-20202.082.082.022.04 0.00 0.00797,1001,638
08-10-20202.102.101.982.04 -0.02 -0.9711,959,70224,309
07-10-20201.842.081.842.06 0.24 13.1929,312,54458,387
06-10-20201.821.851.821.82 0.01 0.552,421,4024,437
05-10-20201.801.831.801.81 0.00 0.00357,300648
02-10-20201.841.841.811.81 -0.01 -0.55385,402700
01-10-20201.811.841.811.82 0.02 1.111,041,0001,898
30-09-20201.831.891.801.80 -0.03 -1.643,446,8206,381
29-09-20201.851.861.831.83 -0.01 -0.54879,2001,623
28-09-20201.851.881.831.84 0.00 0.003,254,3006,030
25-09-20201.801.851.801.84 0.04 2.221,983,9003,635
24-09-20201.821.821.801.80 -0.02 -1.10858,9001,553
23-09-20201.801.851.801.82 0.01 0.55932,1011,706
22-09-20201.791.821.791.81 0.00 0.00481,000867
21-09-20201.811.831.801.81 0.01 0.56282,300511
18-09-20201.831.831.781.80 -0.02 -1.102,124,3733,816
17-09-20201.881.881.811.82 -0.06 -3.19982,6001,807
16-09-20201.761.901.761.88 0.13 7.435,532,25010,273
15-09-20201.801.811.751.75 -0.05 -2.782,225,7003,973
14-09-20201.871.891.801.80 -0.09 -4.762,278,5004,169
11-09-20201.961.961.891.89 -0.05 -2.58775,6071,485
10-09-20202.002.001.941.94 -0.01 -0.511,629,4003,195
09-09-20201.931.971.911.95 0.02 1.041,066,2002,068
08-09-20202.002.001.931.93 -0.03 -1.532,836,7015,572
03-09-20201.891.981.881.96 0.06 3.166,079,70011,836
02-09-20201.881.901.871.90 0.02 1.061,333,6342,512
01-09-20201.931.941.881.88 -0.04 -2.081,318,7602,500
31-08-20201.951.971.921.92 -0.02 -1.03877,8431,702
28-08-20201.931.941.931.94 0.00 0.00651,9001,260
27-08-20201.951.961.921.94 -0.03 -1.521,523,5012,951
26-08-20201.982.001.961.97 0.01 0.512,787,4005,518
25-08-20202.002.001.961.96 -0.01 -0.513,401,3006,735
24-08-20202.002.041.961.97 -0.01 -0.517,045,10014,089
21-08-20201.952.041.951.98 0.04 2.065,543,20011,024
20-08-20201.932.021.911.94 -0.02 -1.023,040,4005,926
19-08-20201.992.061.941.96 0.00 0.005,143,90110,259
18-08-20201.931.991.921.96 -0.02 -1.012,525,7534,924

แสดง ราคาหุ้น APURE ย้อนหลัง บริษัท อกริเพียว โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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