ASP 4 ( 0.08 2.20% )

บริษัทหลักทรัพย์ เอเซีย พลัส จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2564

ราคาหุ้น ASP ย้อนหลัง

แสดง ราคาหุ้น “ ASP “ ย้อนหลัง
บริษัทหลักทรัพย์ เอเซีย พลัส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-20213.643.763.543.72 0.08 2.2045,323,062166,096
14-05-20213.783.823.643.64 -0.06 -1.6256,997,607212,068
13-05-20213.703.883.463.70 -0.06 -1.60148,470,211557,775
12-05-20213.703.823.683.76 0.04 1.0836,717,661137,349
11-05-20213.763.803.623.72 -0.02 -0.5334,604,939128,979
10-05-20213.743.843.703.74 0.02 0.5458,209,090219,893
07-05-20213.763.823.663.72 0.02 0.5472,641,006271,403
06-05-20213.823.843.543.70 -0.18 -4.6495,913,318353,360
05-05-20213.583.943.503.88 0.42 12.14252,798,086942,459
30-04-20212.963.582.963.46 0.62 21.83256,407,540859,558
29-04-20212.882.882.802.84 -0.02 -0.7015,621,22944,512
28-04-20212.762.862.722.86 0.14 5.1539,669,331111,456
27-04-20212.682.762.662.72 0.06 2.2611,272,38430,690
26-04-20212.662.682.622.66 -0.02 -0.754,747,31412,616
23-04-20212.662.722.662.68 0.02 0.758,066,10221,670
22-04-20212.802.802.642.66 -0.08 -2.9215,501,36442,161
21-04-20212.622.742.602.74 0.12 4.5825,886,15269,746
20-04-20212.542.622.522.62 0.08 3.156,569,16516,916
19-04-20212.522.562.502.54 0.02 0.793,415,7108,609
16-04-20212.482.522.442.52 0.02 0.803,047,7207,549
12-04-20212.562.562.442.50 -0.06 -2.345,807,04714,492
09-04-20212.582.602.542.56 -0.02 -0.783,737,6709,620
08-04-20212.562.602.562.58 0.02 0.783,673,1929,478
07-04-20212.642.642.562.56 -0.08 -3.035,815,51115,095
06-04-20212.662.722.622.64 -0.02 -0.755,680,60615,141
05-04-20212.662.722.622.64 -0.02 -0.755,680,60615,141
02-04-20212.642.682.622.66 0.02 0.765,137,71313,628
01-04-20212.642.662.622.64 0.00 0.005,782,32015,273
31-03-20212.642.682.642.64 0.00 0.003,083,2658,174
30-03-20212.622.682.602.64 0.04 1.545,992,22415,901
29-03-20212.642.642.602.60 -0.04 -1.522,688,0077,053
26-03-20212.662.682.602.64 0.00 0.004,233,16011,155
25-03-20212.702.702.642.64 -0.04 -1.494,359,13711,598
24-03-20212.662.702.642.68 0.04 1.526,298,32016,797
23-03-20212.782.802.622.64 -0.10 -3.6520,523,93455,199
22-03-20212.662.742.642.74 0.10 3.7920,901,35256,283
19-03-20212.482.742.482.64 0.16 6.4525,162,98566,108
19-03-20212.482.742.482.64 0.16 6.4525,162,98566,108
18-03-20212.502.522.482.48 0.00 0.002,116,8095,282
17-03-20212.502.522.482.48 -0.02 -0.802,434,7116,084
16-03-20212.502.542.482.50 0.02 0.812,857,0967,166
15-03-20212.502.522.482.48 -0.02 -0.802,587,7006,469
12-03-20212.522.562.482.50 0.00 0.008,169,82520,522
11-03-20212.482.522.482.50 0.04 1.633,848,6659,627
10-03-20212.482.502.462.46 -0.12 -4.656,792,79316,766
09-03-20212.622.622.562.58 0.00 0.0014,380,55737,205
08-03-20212.622.662.582.58 -0.02 -0.7712,166,29731,884
05-03-20212.562.622.542.60 0.02 0.7811,219,81629,031
04-03-20212.462.662.462.58 0.14 5.7437,373,39996,447
03-03-20212.502.562.422.44 -0.04 -1.6113,013,63932,334
02-03-20212.502.562.402.48 0.06 2.4828,590,44370,914
01-03-20212.242.422.222.42 0.20 9.0129,578,27169,054
25-02-20212.222.242.182.22 0.02 0.914,978,50911,039
24-02-20212.162.222.162.20 0.02 0.922,374,2125,215
23-02-20212.142.202.142.18 0.04 1.871,908,3104,134
22-02-20212.222.242.122.14 -0.08 -3.604,897,14810,691
19-02-20212.222.242.202.22 0.00 0.002,624,8705,828
18-02-20212.242.242.222.22 0.00 0.001,459,5533,247
17-02-20212.242.262.222.22 0.00 0.003,140,8537,026
16-02-20212.242.262.202.22 0.00 0.003,423,2027,634
15-02-20212.242.262.202.22 -0.02 -0.895,749,81212,792
11-02-20212.262.262.222.24 0.00 0.002,060,0004,610
10-02-20212.262.262.222.24 0.00 0.003,767,3048,425
09-02-20212.242.262.222.24 0.04 1.823,459,7837,733
08-02-20212.202.262.202.20 0.02 0.926,074,61313,515
05-02-20212.162.222.162.18 0.04 1.874,176,0139,106
04-02-20212.122.182.122.14 0.02 0.945,215,81911,212
03-02-20212.162.162.102.12 -0.02 -0.935,555,27411,814
02-02-20212.142.182.142.14 0.00 0.002,382,1405,148
01-02-20212.182.182.102.14 -0.04 -1.838,545,10318,342
29-01-20212.182.202.142.18 0.00 0.002,859,6326,210
28-01-20212.222.222.182.18 -0.04 -1.803,063,9006,731
27-01-20212.242.242.222.22 -0.02 -0.891,104,6992,465
26-01-20212.202.242.202.24 0.04 1.82885,9101,958
25-01-20212.262.262.182.20 -0.06 -2.655,047,19511,169
22-01-20212.242.282.222.26 0.02 0.893,864,5748,707
21-01-20212.262.282.242.24 -0.02 -0.881,928,5524,344
20-01-20212.282.302.262.26 -0.02 -0.881,133,0502,570
19-01-20212.282.302.262.28 0.02 0.881,687,2003,845
18-01-20212.242.302.242.26 0.02 0.894,844,74111,007
15-01-20212.262.282.242.24 0.00 0.003,133,7007,042
14-01-20212.262.282.222.24 -0.02 -0.882,987,2066,719
13-01-20212.302.302.262.26 -0.04 -1.745,857,73013,361
12-01-20212.282.302.262.30 0.06 2.684,039,9469,255
11-01-20212.262.282.242.24 -0.02 -0.884,180,2389,418
08-01-20212.302.362.242.26 -0.02 -0.8813,649,49831,379
07-01-20212.242.302.242.28 0.06 2.704,514,85910,237
06-01-20212.242.262.202.22 -0.02 -0.893,275,5807,292
05-01-20212.182.242.142.24 0.06 2.754,440,2299,778
04-01-20212.162.202.102.18 0.00 0.003,902,6558,384
30-12-20202.222.262.162.18 -0.04 -1.803,790,3008,347
29-12-20202.242.262.202.22 -0.02 -0.892,744,2526,124
28-12-20202.242.302.222.24 0.00 0.003,569,5278,049
25-12-20202.202.262.202.24 0.06 2.753,642,5808,113
24-12-20202.122.182.122.18 0.06 2.833,275,8277,047
23-12-20202.122.182.102.12 -0.02 -0.933,345,9557,145
22-12-20202.102.142.062.14 0.04 1.904,780,01310,053
21-12-20202.142.202.102.10 -0.18 -7.8914,405,24730,759
18-12-20202.282.342.282.28 0.00 0.005,794,24113,340
17-12-20202.262.322.262.28 0.02 0.885,358,08812,303
16-12-20202.262.302.242.26 0.00 0.006,344,23514,417
15-12-20202.222.262.182.26 0.00 0.006,102,45313,541
14-12-20202.282.302.242.26 0.02 0.895,047,11911,419
11-12-20202.222.322.222.24 0.04 1.8214,479,81332,843
10-12-20202.222.322.222.24 0.04 1.8214,479,81332,843
09-12-20202.222.322.222.24 0.04 1.8214,479,81332,843
08-12-20202.082.202.062.20 0.14 6.8010,513,53422,517
04-12-20202.062.082.042.06 0.02 0.985,462,39911,267
03-12-20202.002.082.002.04 0.04 2.005,468,01811,148
02-12-20202.042.061.992.00 -0.02 -0.993,886,0287,820
01-12-20202.002.042.002.02 0.00 0.003,599,5707,246
30-11-20202.102.102.002.02 -0.08 -3.817,565,83415,348
27-11-20202.082.122.082.10 0.04 1.945,957,77412,485
26-11-20202.082.082.042.06 0.02 0.984,403,4189,078
25-11-20202.022.062.002.04 0.05 2.518,588,33217,405
24-11-20201.982.001.931.99 0.04 2.058,824,09717,454
23-11-20201.891.951.891.95 0.06 3.176,497,77612,550
20-11-20201.871.891.851.89 0.03 1.613,986,4237,480
19-11-20201.831.861.831.86 0.03 1.642,665,6154,918
18-11-20201.831.841.821.83 0.01 0.552,401,0904,391
17-11-20201.821.851.811.82 0.02 1.115,536,22010,122
16-11-20201.801.811.791.80 0.01 0.562,737,4404,927
13-11-20201.781.811.771.79 0.01 0.564,041,9017,241
12-11-20201.781.791.771.78 -0.01 -0.561,313,2342,339
11-11-20201.811.831.781.79 -0.01 -0.565,464,6019,838
10-11-20201.751.801.751.80 0.05 2.869,489,58616,921
09-11-20201.741.761.731.75 0.03 1.742,970,9025,172
06-11-20201.731.731.711.72 0.00 0.00960,4011,650
05-11-20201.711.731.711.72 0.02 1.18738,3001,269
04-11-20201.711.721.701.70 -0.01 -0.581,221,9172,090
03-11-20201.681.711.681.71 0.03 1.791,841,9003,132
02-11-20201.671.691.671.68 0.02 1.201,022,1001,716
30-10-20201.671.681.661.66 -0.01 -0.601,074,1101,787
29-10-20201.671.681.671.67 0.01 0.60279,001466
28-10-20201.681.691.661.66 -0.02 -1.194,162,6646,961
27-10-20201.671.691.671.68 0.00 0.00445,340748
26-10-20201.681.691.681.68 -0.01 -0.59191,000321
22-10-20201.671.701.671.69 0.01 0.60637,2771,073
21-10-20201.671.691.661.68 0.01 0.60559,700940
20-10-20201.671.681.661.67 0.00 0.001,226,9002,044
19-10-20201.671.681.661.67 0.00 0.001,741,7002,906
16-10-20201.671.691.671.67 -0.01 -0.60591,500993
15-10-20201.691.701.681.68 -0.01 -0.591,063,2001,792
14-10-20201.691.701.681.69 -0.01 -0.59333,358564
12-10-20201.691.701.681.70 0.01 0.591,243,4102,101
09-10-20201.701.711.701.71 0.01 0.595,3009
08-10-20201.681.711.681.70 0.02 1.193,053,5655,180
07-10-20201.681.691.671.68 -0.01 -0.592,019,4603,394
06-10-20201.691.691.681.69 0.01 0.60201,537339
05-10-20201.691.691.671.68 -0.01 -0.59925,2001,554
02-10-20201.701.701.681.69 0.00 0.002,605,9064,397
01-10-20201.701.701.681.69 0.01 0.60610,0001,030
30-09-20201.701.701.681.68 -0.01 -0.591,723,2002,909
29-09-20201.701.701.681.69 -0.01 -0.591,843,2203,115
28-09-20201.671.701.671.70 0.03 1.801,511,0112,547
25-09-20201.681.681.651.67 0.00 0.001,351,3112,242
24-09-20201.671.681.651.67 -0.01 -0.602,212,7733,689
23-09-20201.681.681.671.68 0.00 0.00946,2181,585
22-09-20201.691.701.681.68 -0.01 -0.591,255,0092,117
21-09-20201.711.711.691.69 -0.01 -0.59650,7021,105
18-09-20201.711.711.701.70 -0.01 -0.58305,468520
17-09-20201.691.721.691.71 0.02 1.181,441,8002,458
16-09-20201.701.701.641.69 -0.01 -0.594,721,4367,888
15-09-20201.691.711.671.70 0.01 0.591,613,9002,722
14-09-20201.691.701.681.69 -0.01 -0.592,188,4003,702
11-09-20201.701.711.691.70 -0.01 -0.581,570,4002,662
10-09-20201.701.711.691.71 0.01 0.591,621,7012,757
09-09-20201.701.711.691.70 0.00 0.001,783,0043,031
08-09-20201.721.731.701.70 -0.02 -1.161,763,8133,029
03-09-20201.721.721.711.72 0.01 0.582,446,2004,186
02-09-20201.701.721.701.71 0.01 0.59496,444849
01-09-20201.721.731.701.70 -0.03 -1.731,062,7001,822
31-08-20201.731.741.721.73 0.00 0.00796,6511,376
28-08-20201.731.741.721.73 0.00 0.00987,7691,709
27-08-20201.751.751.721.73 -0.01 -0.571,382,0542,395
26-08-20201.731.741.721.74 0.02 1.161,307,7472,262
25-08-20201.721.741.721.72 0.01 0.581,241,1032,143
24-08-20201.711.721.701.71 -0.07 -3.932,491,9584,265
21-08-20201.771.791.771.78 0.02 1.144,554,5108,109
20-08-20201.811.811.761.76 -0.05 -2.766,636,68811,810
19-08-20201.831.841.801.81 -0.01 -0.553,417,0206,207

แสดง ราคาหุ้น ASP ย้อนหลัง บริษัทหลักทรัพย์ เอเซีย พลัส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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