EMC 0 ( -0.01 -3.85% )

บริษัท อีเอ็มซี จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น EMC ย้อนหลัง

แสดง ราคาหุ้น “ EMC “ ย้อนหลัง
บริษัท อีเอ็มซี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20210.260.260.240.25 -0.01 -3.8520,032,5025,010
13-05-20210.260.260.200.26 0.00 0.00103,287,83025,138
12-05-20210.260.270.250.26 0.00 0.0023,635,8516,139
11-05-20210.270.270.250.26 0.00 0.0037,284,6309,663
10-05-20210.270.270.260.26 -0.01 -3.7044,703,76611,653
07-05-20210.270.270.260.27 0.00 0.0027,502,1907,342
06-05-20210.260.270.260.27 0.00 0.0054,048,33114,125
05-05-20210.280.280.260.27 -0.01 -3.5787,397,92423,632
30-04-20210.270.290.260.28 0.01 3.70144,835,94040,554
29-04-20210.270.270.260.27 0.00 0.0025,595,1356,829
28-04-20210.270.280.260.27 0.01 3.8576,566,07520,585
27-04-20210.270.310.260.26 -0.01 -3.70477,239,280137,025
26-04-20210.260.270.250.27 0.01 3.8596,534,70025,143
23-04-20210.250.280.250.26 0.00 0.00201,843,74454,163
22-04-20210.260.260.250.26 0.00 0.0023,464,0835,961
21-04-20210.260.260.250.26 0.00 0.0031,530,3007,929
20-04-20210.260.260.250.26 0.01 4.0020,574,3465,177
19-04-20210.230.270.230.25 0.02 8.7076,986,98419,388
16-04-20210.230.240.220.23 -0.01 -4.1752,886,40212,083
12-04-20210.240.240.230.24 0.00 0.0023,701,0465,633
09-04-20210.250.250.230.24 -0.01 -4.0068,742,67616,432
08-04-20210.250.260.240.25 0.00 0.0062,991,15015,404
07-04-20210.260.270.240.25 -0.01 -3.8589,090,11222,430
06-04-20210.280.290.260.26 -0.01 -3.7072,249,57419,625
05-04-20210.280.290.260.26 -0.01 -3.7072,249,57419,625
02-04-20210.290.290.270.27 -0.02 -6.90137,780,11738,029
01-04-20210.300.300.280.29 -0.01 -3.3363,979,64018,459
31-03-20210.280.300.280.30 0.02 7.14100,414,29229,138
30-03-20210.260.310.260.28 0.03 12.00232,588,44366,505
29-03-20210.270.270.250.25 -0.01 -3.8554,237,78213,917
26-03-20210.260.270.250.26 0.01 4.0068,605,93117,860
25-03-20210.260.290.250.25 0.00 0.00189,379,74251,074
24-03-20210.220.260.210.25 0.03 13.64163,206,30039,302
23-03-20210.230.240.210.22 -0.01 -4.3550,680,22111,423
22-03-20210.220.230.200.23 0.01 4.5584,188,41018,499
19-03-20210.180.220.180.22 0.04 22.22171,157,76535,120
19-03-20210.180.220.180.22 0.04 22.22171,157,76535,120
18-03-20210.180.190.170.18 0.00 0.0029,312,8005,271
17-03-20210.190.190.180.18 -0.01 -5.269,203,8241,684
16-03-20210.190.190.180.19 0.01 5.5643,912,9128,151
15-03-20210.180.190.180.18 0.01 5.8846,209,7108,351
12-03-20210.180.190.170.17 -0.02 -10.5311,546,0012,066
11-03-20210.180.190.170.19 0.01 5.5617,251,4103,112
10-03-20210.170.180.160.18 0.02 12.5023,117,1134,028
09-03-20210.170.170.160.16 0.00 0.002,724,702440
08-03-20210.170.170.160.16 -0.01 -5.8817,946,7003,017
05-03-20210.180.180.160.17 -0.01 -5.5620,177,7003,441
04-03-20210.170.180.170.18 0.01 5.8819,850,2003,443
03-03-20210.170.170.160.17 0.00 0.006,270,8151,057
02-03-20210.170.170.160.17 0.01 6.253,898,602643
01-03-20210.170.180.160.16 -0.01 -5.8836,822,9006,061
25-02-20210.170.190.160.17 0.01 6.2552,119,5859,022
24-02-20210.160.160.150.16 0.00 0.001,821,199276
23-02-20210.160.160.150.16 0.00 0.002,119,475339
22-02-20210.160.170.150.16 0.00 0.003,511,100555
19-02-20210.160.170.150.16 0.00 0.002,408,200385
18-02-20210.160.170.150.16 0.00 0.004,659,499746
17-02-20210.170.170.160.16 0.00 0.002,988,100480
16-02-20210.160.170.160.16 0.00 0.001,028,147166
15-02-20210.160.170.160.16 0.00 0.002,380,947381
11-02-20210.170.170.160.16 -0.01 -5.886,616,8471,059
10-02-20210.170.170.160.17 0.00 0.001,681,600279
09-02-20210.170.170.160.17 0.00 0.001,532,200257
08-02-20210.170.170.160.17 0.00 0.006,781,7491,106
05-02-20210.160.170.160.17 0.00 0.003,843,100619
04-02-20210.160.170.160.17 0.01 6.253,736,900607
03-02-20210.170.170.160.16 -0.01 -5.881,237,400198
02-02-20210.160.170.160.17 0.00 0.005,341,700857
01-02-20210.170.170.160.17 0.00 0.0015,340,0002,460
29-01-20210.170.170.160.17 0.00 0.00316,90053
28-01-20210.170.170.160.17 0.00 0.00893,900151
27-01-20210.170.180.160.17 0.00 0.002,172,900369
26-01-20210.170.180.160.17 0.00 0.008,207,5001,395
25-01-20210.160.170.160.17 0.00 0.003,984,435675
22-01-20210.180.180.160.17 0.00 0.002,915,000500
21-01-20210.180.180.170.17 -0.01 -5.563,986,600678
20-01-20210.170.180.160.18 0.01 5.883,757,727649
19-01-20210.170.170.160.17 0.00 0.003,323,700565
18-01-20210.170.180.160.17 0.00 0.004,356,001734
15-01-20210.170.170.160.17 0.00 0.003,919,301666
14-01-20210.180.180.170.17 0.00 0.0011,313,7021,924
13-01-20210.180.180.170.17 -0.01 -5.565,591,401971
12-01-20210.170.180.170.18 0.01 5.88878,227158
11-01-20210.180.180.170.17 0.00 0.001,101,650191
08-01-20210.180.180.170.17 0.00 0.004,206,200718
07-01-20210.170.180.170.17 0.00 0.005,265,700896
06-01-20210.170.180.160.17 0.00 0.0011,072,3701,883
05-01-20210.170.180.170.17 0.00 0.003,990,204684
04-01-20210.190.190.170.17 -0.01 -5.5622,828,5034,171
30-12-20200.170.180.160.18 0.01 5.8817,073,9002,944
29-12-20200.170.170.160.17 0.00 0.003,783,148642
28-12-20200.170.180.170.17 0.00 0.0011,273,7041,922
25-12-20200.180.180.170.17 0.00 0.001,575,420273
24-12-20200.170.180.170.17 0.00 0.004,806,221825
23-12-20200.170.180.160.17 0.00 0.0030,411,9125,331
22-12-20200.160.170.160.17 0.01 6.252,560,500431
21-12-20200.170.170.150.16 -0.01 -5.8823,055,2033,740
18-12-20200.170.180.170.17 -0.01 -5.5611,187,3001,902
17-12-20200.180.180.160.18 0.00 0.0016,518,5542,857
16-12-20200.190.200.180.18 0.00 0.0057,726,05310,969
15-12-20200.150.180.150.18 0.04 28.5737,533,3316,330
14-12-20200.150.150.140.14 0.00 0.001,120,003160
11-12-20200.140.150.140.14 -0.01 -6.671,179,500166
10-12-20200.140.150.140.14 -0.01 -6.671,179,500166
09-12-20200.140.150.140.14 -0.01 -6.671,179,500166
08-12-20200.150.150.130.15 0.00 0.0016,607,1002,336
04-12-20200.150.150.140.15 0.01 7.141,226,100184
03-12-20200.150.150.140.14 -0.01 -6.671,641,600232
02-12-20200.150.150.140.15 0.00 0.00289,00043
01-12-20200.140.160.140.15 0.00 0.001,831,400277
30-11-20200.150.160.140.15 0.00 0.002,235,000335
27-11-20200.150.150.140.15 0.00 0.00219,30033
26-11-20200.150.150.140.15 0.00 0.001,099,700156
25-11-20200.150.150.140.15 0.00 0.001,410,700211
24-11-20200.150.150.140.15 0.00 0.00616,80092
23-11-20200.150.150.140.15 0.00 0.00762,600114
20-11-20200.140.150.140.15 0.01 7.14249,00036
19-11-20200.150.150.140.14 -0.01 -6.67143,80020
18-11-20200.150.150.140.15 0.00 0.001,454,400204
17-11-20200.150.160.140.15 0.00 0.006,869,4501,033
16-11-20200.140.150.140.15 0.01 7.14157,60022
13-11-20200.140.150.130.14 0.00 0.00525,80074
12-11-20200.150.150.130.14 0.01 7.691,670,700233
11-11-20200.140.150.130.13 -0.01 -7.141,652,100229
10-11-20200.140.150.140.14 -0.01 -6.671,120,200157
09-11-20200.150.150.140.15 0.00 0.001,864,927262
06-11-20200.140.150.140.15 0.00 0.00694,20097
05-11-20200.140.150.140.15 0.01 7.1483,60012
04-11-20200.140.150.140.14 -0.01 -6.67229,40032
03-11-20200.140.150.140.15 0.00 0.00229,80032
02-11-20200.140.150.140.15 0.01 7.14152,30021
30-10-20200.140.150.140.14 0.00 0.0034,8005
29-10-20200.140.150.140.14 0.00 0.00965,600135
28-10-20200.150.150.140.14 0.00 0.00214,30030
27-10-20200.140.150.140.14 0.00 0.00371,60052
26-10-20200.140.150.140.14 0.00 0.001,382,000197
22-10-20200.140.150.140.14 0.00 0.00270,80138
21-10-20200.150.150.140.14 -0.01 -6.67789,800111
20-10-20200.150.150.140.15 0.00 0.00280,40041
19-10-20200.150.160.140.15 -0.01 -6.252,403,400352
16-10-20200.150.160.140.16 0.01 6.671,398,810211
15-10-20200.160.160.140.15 0.00 0.001,432,101210
14-10-20200.150.160.140.15 0.00 0.001,509,000226
12-10-20200.150.160.150.15 0.00 0.00309,92947
09-10-20200.150.160.150.16 0.00 0.00111,10017
08-10-20200.160.160.150.16 0.01 6.672,803,700424
07-10-20200.160.170.150.15 -0.01 -6.254,004,700614
06-10-20200.160.170.160.16 -0.01 -5.881,357,900224
05-10-20200.160.170.160.17 0.01 6.25664,300111
02-10-20200.170.170.160.16 -0.01 -5.881,701,200276
01-10-20200.160.170.160.17 0.00 0.003,540,900595
30-09-20200.160.170.160.17 0.00 0.007,546,5001,233
29-09-20200.170.170.160.17 0.00 0.00742,500122
28-09-20200.160.170.150.17 0.01 6.252,867,100464
25-09-20200.160.160.150.16 0.00 0.002,277,300364
24-09-20200.160.160.150.16 0.00 0.002,027,000324
23-09-20200.160.160.160.16 0.00 0.00493,40079
22-09-20200.160.170.160.16 -0.01 -5.882,940,900472
21-09-20200.170.170.160.17 0.00 0.00944,000158
18-09-20200.170.180.170.17 -0.01 -5.5617,164,8002,963
17-09-20200.150.180.150.18 0.02 12.5013,880,3002,259
16-09-20200.140.160.140.16 0.01 6.673,882,003573
15-09-20200.140.150.140.15 0.01 7.14927,800130
14-09-20200.140.150.130.14 0.00 0.001,624,100227
11-09-20200.140.150.140.14 0.00 0.001,569,500220
10-09-20200.150.150.140.14 0.00 0.0028,8084
09-09-20200.150.150.130.14 0.00 0.002,332,800330
08-09-20200.150.150.140.14 -0.01 -6.671,665,800234
03-09-20200.150.150.140.15 0.00 0.005,892,800837
02-09-20200.160.160.140.15 0.00 0.008,351,3001,253
01-09-20200.160.160.150.15 0.00 0.00797,600120
31-08-20200.160.160.150.15 0.00 0.001,751,500263
28-08-20200.150.160.150.15 -0.01 -6.25400,30460
27-08-20200.160.160.150.16 0.00 0.00578,40091
26-08-20200.160.160.150.16 0.00 0.0067,50010
25-08-20200.160.160.150.16 0.00 0.00117,90018
24-08-20200.150.160.150.16 0.01 6.67786,900122
21-08-20200.150.160.150.15 0.00 0.001,878,500283
20-08-20200.160.160.150.15 -0.01 -6.254,912,100745
19-08-20200.150.160.150.16 0.01 6.671,234,201193
18-08-20200.160.160.150.15 -0.01 -6.253,173,400482

แสดง ราคาหุ้น EMC ย้อนหลัง บริษัท อีเอ็มซี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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