GIFT 3 ( 0.18 7.69% )

บริษัท ยูเนี่ยน อินทราโก้ จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น GIFT ย้อนหลัง

แสดง ราคาหุ้น “ GIFT “ ย้อนหลัง
บริษัท ยูเนี่ยน อินทราโก้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20212.342.522.302.52 0.18 7.692,507,9646,176
06-05-20212.442.442.322.34 -0.04 -1.682,750,2416,537
05-05-20212.242.382.202.38 0.16 7.212,524,7005,842
30-04-20212.222.262.202.22 -0.02 -0.89672,7001,496
29-04-20212.282.322.222.24 0.00 0.001,134,2002,552
28-04-20212.362.362.242.24 -0.10 -4.27778,2001,775
27-04-20212.242.342.242.34 0.06 2.63941,3952,164
26-04-20212.282.282.222.28 0.00 0.00155,374350
23-04-20212.242.302.242.28 0.00 0.00139,700316
22-04-20212.322.342.262.28 -0.04 -1.72363,103835
21-04-20212.282.342.222.32 0.04 1.751,084,0352,504
20-04-20212.322.322.262.28 -0.02 -0.87638,6011,463
19-04-20212.242.302.202.30 0.14 6.48573,4071,300
16-04-20212.242.242.162.16 -0.08 -3.57564,6751,240
12-04-20212.302.302.222.24 -0.06 -2.61479,3271,081
09-04-20212.302.382.262.30 0.02 0.88474,9441,119
08-04-20212.302.342.282.28 -0.04 -1.72369,465849
07-04-20212.362.402.262.32 -0.08 -3.331,606,8273,737
06-04-20212.462.462.342.40 -0.04 -1.64910,9072,180
05-04-20212.462.462.342.40 -0.04 -1.64910,9072,180
02-04-20212.462.462.422.44 0.00 0.00542,8321,323
01-04-20212.482.482.382.44 0.00 0.001,248,9663,017
31-03-20212.422.462.402.44 -0.02 -0.81821,7322,000
30-03-20212.402.602.362.46 0.06 2.506,364,91315,892
29-03-20212.342.422.342.40 0.08 3.45935,4342,232
26-03-20212.362.422.302.32 -0.04 -1.691,300,5043,058
25-03-20212.282.382.262.36 0.10 4.421,166,8882,704
24-03-20212.242.302.222.26 0.02 0.89471,5721,065
23-03-20212.322.322.222.24 -0.04 -1.75885,5872,001
22-03-20212.282.322.242.28 0.02 0.88380,018864
19-03-20212.342.362.242.26 -0.10 -4.241,901,9864,341
19-03-20212.342.362.242.26 -0.10 -4.241,901,9864,341
18-03-20212.162.442.142.36 0.20 9.269,241,83721,331
17-03-20212.202.202.162.16 0.00 0.00324,838703
16-03-20212.142.262.142.16 -0.02 -0.92674,9001,479
15-03-20212.182.202.182.18 -0.02 -0.91130,600285
12-03-20212.222.242.162.20 0.00 0.00686,2841,515
11-03-20212.122.242.122.20 0.08 3.77864,5021,862
10-03-20212.122.142.102.12 -0.02 -0.93257,026543
09-03-20212.102.142.082.14 0.04 1.90412,532877
08-03-20212.102.142.102.10 0.00 0.00664,7001,407
05-03-20212.142.182.102.10 -0.06 -2.78339,111720
04-03-20212.142.202.082.16 0.02 0.93734,9001,569
03-03-20212.142.182.082.14 0.00 0.00642,1001,365
02-03-20212.162.262.102.14 -0.10 -4.462,138,9574,678
01-03-20212.262.402.202.24 -0.08 -3.4546,740,878108,877
25-02-20212.162.362.122.32 0.14 6.4222,131,24750,400
24-02-20211.912.181.892.18 0.27 14.142,719,3005,379
23-02-20211.941.971.891.91 -0.07 -3.54993,7021,905
22-02-20211.992.021.981.98 -0.06 -2.94456,101908
19-02-20212.022.041.992.04 0.04 2.00138,100277
18-02-20212.082.102.002.00 -0.08 -3.85546,5001,115
17-02-20212.122.122.082.08 -0.02 -0.95491,7001,031
16-02-20212.042.122.042.10 0.04 1.94837,8081,758
15-02-20212.062.062.022.06 0.02 0.98291,000597
11-02-20212.062.062.022.04 0.00 0.00100,030202
10-02-20212.062.062.042.04 -0.02 -0.97225,515462
09-02-20212.042.082.022.06 0.06 3.00723,0001,482
08-02-20212.002.021.982.00 0.00 0.00399,806801
05-02-20211.992.021.982.00 0.02 1.01177,417354
04-02-20211.992.001.981.98 -0.02 -1.00270,700537
03-02-20212.002.001.992.00 0.01 0.5027,50055
02-02-20212.002.001.981.99 0.01 0.5171,600142
01-02-20211.991.991.981.98 -0.01 -0.5041,90083
29-01-20212.002.001.981.99 0.01 0.51223,138442
28-01-20212.002.001.971.98 -0.02 -1.00194,900386
27-01-20211.992.001.982.00 0.00 0.00206,500410
26-01-20211.992.021.982.00 0.00 0.0066,100131
25-01-20211.992.001.992.00 0.00 0.0021,90044
22-01-20212.002.021.982.00 0.00 0.00417,100827
21-01-20212.002.041.992.00 0.00 0.00128,802258
20-01-20211.992.021.982.00 0.00 0.00117,539234
19-01-20212.042.041.992.00 -0.02 -0.99438,700877
18-01-20212.002.041.982.02 0.02 1.00191,319385
15-01-20211.992.041.972.00 0.01 0.50469,091931
14-01-20211.982.081.981.99 0.01 0.51534,8001,081
13-01-20211.992.001.981.98 -0.02 -1.0094,402188
12-01-20212.002.001.952.00 0.00 0.00194,400384
11-01-20212.002.061.992.00 0.01 0.50276,202551
08-01-20212.002.001.981.99 -0.01 -0.50299,365597
07-01-20212.002.042.002.00 0.00 0.00196,902399
06-01-20212.082.082.002.00 -0.08 -3.85108,600220
05-01-20212.062.101.982.08 0.00 0.00564,4001,148
04-01-20212.122.142.022.08 -0.02 -0.95676,1581,415
30-12-20202.022.142.022.10 0.12 6.062,134,6694,472
29-12-20201.911.981.901.98 0.07 3.66585,0491,137
28-12-20201.921.921.891.91 -0.01 -0.52141,130268
25-12-20201.881.921.881.92 0.02 1.05103,406196
24-12-20201.881.901.861.90 0.02 1.06110,800208
23-12-20201.891.921.881.88 -0.04 -2.08131,630249
22-12-20201.881.921.851.92 0.02 1.05398,932751
21-12-20201.921.941.901.90 -0.12 -5.94536,8001,029
18-12-20202.082.102.022.02 -0.02 -0.981,093,6012,248
17-12-20201.962.041.952.04 0.10 5.152,073,4224,141
16-12-20201.891.941.881.94 0.08 4.30662,9961,267
15-12-20201.861.881.861.86 -0.01 -0.53179,000334
14-12-20201.861.891.861.87 -0.02 -1.06223,900418
11-12-20201.901.911.891.89 0.00 0.00297,894566
10-12-20201.901.911.891.89 0.00 0.00297,894566
09-12-20201.901.911.891.89 0.00 0.00297,894566
08-12-20201.881.901.881.89 -0.01 -0.53439,199830
04-12-20201.901.921.881.90 0.00 0.00253,400480
03-12-20201.901.921.891.90 0.00 0.0086,501165
02-12-20201.931.931.901.90 -0.01 -0.52189,027361
01-12-20201.931.931.901.91 0.02 1.06337,400649
30-11-20201.911.911.881.89 0.00 0.00249,100472
27-11-20201.801.901.801.89 0.09 5.00137,500254
26-11-20201.781.801.781.80 0.00 0.00102,100184
25-11-20201.781.801.771.80 0.01 0.5697,656175
24-11-20201.801.811.771.79 -0.02 -1.10243,000434
23-11-20201.761.811.761.81 0.05 2.84255,031456
20-11-20201.741.771.731.76 0.02 1.15193,700339
19-11-20201.731.741.721.74 0.02 1.16124,300215
18-11-20201.741.741.711.72 -0.02 -1.15153,700264
17-11-20201.741.751.721.74 0.00 0.00231,200400
16-11-20201.751.751.711.74 -0.02 -1.14283,800491
13-11-20201.741.761.721.76 0.02 1.15176,800307
12-11-20201.771.781.741.74 -0.01 -0.57251,700442
11-11-20201.771.781.751.75 -0.02 -1.13239,400422
10-11-20201.751.821.751.77 -0.08 -4.32294,465524
09-11-20201.821.871.811.85 0.01 0.5488,800164
06-11-20201.821.861.821.84 0.01 0.55222,700410
05-11-20201.841.841.811.83 0.03 1.6724,40045
04-11-20201.771.851.771.80 0.03 1.69190,600349
03-11-20201.771.811.771.77 0.00 0.0097,300174
02-11-20201.751.791.741.77 0.02 1.1431,30055
30-10-20201.751.771.751.75 0.00 0.0021,04637
29-10-20201.761.761.721.75 0.01 0.5710,42918
28-10-20201.731.781.731.74 0.01 0.5883,500146
27-10-20201.721.741.721.73 0.02 1.1746,40080
26-10-20201.721.731.701.71 0.00 0.0039,00067
22-10-20201.741.761.701.71 -0.03 -1.72120,245206
21-10-20201.741.771.741.74 0.00 0.0069,900122
20-10-20201.731.761.731.74 -0.04 -2.2584,500147
19-10-20201.851.851.701.78 -0.07 -3.78319,200572
16-10-20201.861.871.841.85 -0.01 -0.54101,404188
15-10-20201.881.881.851.86 -0.02 -1.06216,462403
14-10-20201.911.911.861.88 -0.03 -1.57434,040815
12-10-20201.921.921.891.91 -0.01 -0.5244,40084
09-10-20201.911.931.901.90 -0.02 -1.04255,301488
08-10-20201.931.941.921.92 0.00 0.0078,100150
07-10-20201.951.951.901.92 -0.03 -1.54237,618455
06-10-20201.981.981.941.95 0.01 0.52109,300212
05-10-20201.951.951.941.94 0.01 0.5249,10096
02-10-20201.971.971.931.93 -0.05 -2.53217,700424
01-10-20201.931.981.931.98 0.05 2.5990,000176
30-09-20201.961.991.931.93 -0.03 -1.53331,500646
29-09-20201.982.001.951.96 -0.03 -1.51214,400424
28-09-20201.932.021.931.99 0.10 5.29923,5871,827
25-09-20201.891.911.871.89 0.00 0.00275,500519
24-09-20201.901.911.881.89 -0.04 -2.07633,2001,200
23-09-20201.991.991.921.93 -0.04 -2.03395,382769
22-09-20202.002.021.941.97 -0.05 -2.48258,800512
21-09-20202.042.042.002.02 0.00 0.00129,100261
18-09-20202.042.042.002.02 -0.02 -0.9869,400140
17-09-20202.022.062.002.04 0.00 0.00108,076219
16-09-20202.042.042.002.04 -0.02 -0.97262,200530
15-09-20202.102.102.002.06 0.00 0.00269,181549
14-09-20202.062.162.042.06 0.00 0.00798,0011,669
11-09-20202.122.122.042.06 -0.04 -1.90466,601968
10-09-20202.182.182.082.10 -0.02 -0.94870,9011,862
09-09-20202.022.202.002.12 0.10 4.952,629,3455,578
08-09-20201.932.141.932.02 0.09 4.663,124,3006,428
03-09-20201.931.941.921.93 0.00 0.0089,001172
02-09-20201.931.931.901.93 -0.01 -0.5214,50028
01-09-20201.921.951.901.94 0.01 0.52125,000241
31-08-20201.961.961.931.93 0.00 0.0089,700174
28-08-20201.931.961.921.93 0.01 0.52200,202387
27-08-20201.921.941.911.92 0.01 0.52175,200337
26-08-20201.911.921.911.91 0.00 0.00158,914304
25-08-20201.891.941.891.91 0.02 1.06196,390374
24-08-20201.891.901.871.89 0.01 0.53198,900373
21-08-20201.871.941.871.88 -0.01 -0.53188,100354
20-08-20201.941.961.891.89 -0.07 -3.57390,500745
19-08-20201.991.991.941.96 -0.03 -1.51300,100587
18-08-20201.992.001.971.99 0.00 0.0031,30062
17-08-20202.002.001.951.99 0.00 0.00176,209350
14-08-20201.992.041.991.99 0.01 0.51614,3001,234
13-08-20201.982.001.971.98 0.02 1.02557,0001,106
11-08-20201.952.021.901.96 -0.20 -9.263,429,9616,728
10-08-20202.142.162.122.16 0.02 0.9333,30072

แสดง ราคาหุ้น GIFT ย้อนหลัง บริษัท ยูเนี่ยน อินทราโก้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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