HMPRO 14 ( -0.20 -1.44% )

บริษัท โฮม โปรดักส์ เซ็นเตอร์ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น HMPRO ย้อนหลัง

แสดง ราคาหุ้น “ HMPRO “ ย้อนหลัง
บริษัท โฮม โปรดักส์ เซ็นเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202113.9014.0013.6013.70 -0.20 -1.4417,797,562244,701
11-05-202114.0014.1013.7013.90 -0.20 -1.4230,421,710422,653
10-05-202114.1014.3013.9014.10 0.20 1.4417,739,313250,622
07-05-202114.1014.2013.9013.90 -0.10 -0.7115,682,590220,542
06-05-202113.8014.1013.7014.00 0.30 2.1919,835,487275,714
05-05-202114.0014.2013.6013.70 -0.40 -2.8434,593,995478,756
30-04-202114.1014.4014.0014.10 0.10 0.7139,163,588555,100
29-04-202113.9014.2013.9014.00 0.10 0.7223,364,889327,947
28-04-202114.0014.1013.8013.90 0.00 0.0019,844,152276,476
27-04-202113.7014.0013.6013.90 0.20 1.4620,307,307281,035
26-04-202113.8013.8013.1013.70 -0.10 -0.7226,285,506355,812
23-04-202114.0014.0013.6013.80 -0.20 -1.4314,231,019195,663
22-04-202113.9014.1013.9014.00 -0.10 -0.7114,197,981198,630
21-04-202114.2014.4014.1014.10 -0.30 -2.0819,836,754281,182
20-04-202114.3014.4014.1014.40 0.10 0.7019,886,371283,502
19-04-202113.9014.3013.9014.30 0.30 2.1419,885,773280,828
16-04-202114.1014.1013.8014.00 -0.10 -0.7124,102,229334,778
12-04-202114.4014.5014.1014.10 -0.30 -2.0816,004,799226,946
09-04-202114.4014.8014.2014.40 0.00 0.0020,702,995298,989
08-04-202114.2014.5014.2014.40 -0.10 -0.6913,096,903187,928
07-04-202114.2014.5014.1014.50 0.00 0.0033,640,222482,622
06-04-202115.0015.0014.4014.50 -0.40 -2.6822,461,344328,036
05-04-202115.0015.0014.4014.50 -0.40 -2.6822,461,344328,036
02-04-202114.8015.0014.8014.90 0.10 0.688,502,368126,265
01-04-202114.9015.1014.8014.80 0.00 0.0018,474,679275,310
31-03-202115.1015.2014.8014.80 -0.20 -1.3322,012,398328,546
30-03-202114.8015.0014.7015.00 0.20 1.3530,712,038457,034
29-03-202114.6014.9014.6014.80 0.20 1.3720,552,338303,580
26-03-202114.6014.7014.4014.60 0.00 0.0016,117,322234,856
25-03-202114.7014.8014.5014.60 -0.10 -0.6810,458,125152,768
24-03-202114.6014.7014.4014.70 -0.10 -0.6813,943,661203,441
23-03-202114.9014.9014.6014.80 0.00 0.0014,796,366218,465
22-03-202114.5014.9014.4014.80 0.40 2.7836,246,307532,068
19-03-202114.3014.5014.1014.40 0.00 0.0032,969,983472,576
19-03-202114.3014.5014.1014.40 0.00 0.0032,969,983472,576
18-03-202114.7014.8014.0014.40 -0.10 -0.6974,838,0741,074,901
17-03-202114.5014.7014.4014.50 0.00 0.0020,976,947305,468
16-03-202114.6014.7014.5014.50 -0.10 -0.6813,932,451203,048
15-03-202114.4014.7014.4014.60 0.30 2.1024,869,516362,130
12-03-202114.6014.7014.3014.30 -0.30 -2.0538,711,701558,752
11-03-202114.7014.7014.3014.60 0.00 0.0041,900,425607,356
10-03-202114.7014.8014.5014.60 0.00 0.0026,944,806393,315
09-03-202114.0014.6014.0014.60 0.60 4.2988,427,4381,271,214
08-03-202114.0014.3013.9014.00 0.10 0.7258,305,127820,891
05-03-202113.8014.1013.7013.90 0.00 0.0050,894,177707,912
04-03-202114.0014.1013.8013.90 -0.20 -1.4244,618,490622,605
03-03-202114.0014.1013.7014.10 0.50 3.6876,890,4051,072,971
02-03-202113.4013.6013.3013.60 0.20 1.4926,327,927355,172
01-03-202113.2013.5013.2013.40 0.10 0.7519,339,596258,503
25-02-202113.3013.5013.2013.30 0.10 0.7637,860,191505,746
24-02-202113.3013.5013.1013.20 0.00 0.0032,220,074427,165
23-02-202113.4013.5013.2013.20 -0.20 -1.4923,810,654316,153
22-02-202113.4013.5013.3013.40 0.00 0.0016,431,837220,215
19-02-202113.4013.6013.3013.40 0.00 0.0019,634,419263,380
18-02-202113.3013.5013.3013.40 0.10 0.7516,349,144219,078
17-02-202113.5013.6013.3013.30 -0.30 -2.2121,801,608292,511
16-02-202113.5013.6013.3013.60 0.20 1.4912,470,719168,325
15-02-202113.5013.6013.4013.40 -0.10 -0.7411,976,672161,064
11-02-202113.6013.6013.4013.50 0.00 0.0012,959,786175,204
10-02-202113.4013.7013.4013.50 0.10 0.7531,094,571421,505
09-02-202113.7013.8013.4013.40 -0.30 -2.1929,173,238395,362
08-02-202113.7013.8013.5013.70 0.10 0.7419,305,354263,741
05-02-202113.4013.7013.3013.60 0.30 2.2621,515,698290,837
04-02-202113.4013.5013.2013.30 -0.20 -1.4845,525,700607,414
03-02-202113.6013.7013.4013.50 -0.10 -0.7424,375,217329,708
02-02-202113.7013.8013.4013.60 0.00 0.0024,563,139333,184
01-02-202113.6013.7013.5013.60 -0.10 -0.7315,157,717206,278
29-01-202113.6013.9013.5013.70 0.10 0.7427,331,433373,648
28-01-202113.9014.0013.6013.60 -0.50 -3.5536,236,690498,028
27-01-202114.5014.6014.1014.10 -0.40 -2.7636,407,454519,584
26-01-202114.5014.8014.4014.50 0.20 1.4070,285,8031,026,581
25-01-202114.1014.4013.9014.30 0.30 2.1439,209,106556,890
22-01-202114.0014.1013.8014.00 0.00 0.0016,251,029226,541
21-01-202114.1014.2014.0014.00 -0.10 -0.7116,429,007231,164
20-01-202114.1014.2014.0014.10 0.20 1.4429,341,934413,776
19-01-202113.7014.1013.6013.90 0.20 1.4638,011,118529,772
18-01-202113.8013.9013.6013.70 -0.10 -0.7221,089,869289,147
15-01-202113.8014.0013.8013.80 0.00 0.0022,235,241308,103
14-01-202114.0014.0013.7013.80 0.00 0.0032,306,381447,951
13-01-202113.8014.0013.6013.80 0.10 0.7337,468,989518,315
12-01-202113.6013.7013.5013.70 0.20 1.4827,238,867370,626
11-01-202113.7013.9013.4013.50 -0.30 -2.1732,095,762435,423
08-01-202113.9013.9013.6013.80 0.20 1.4733,176,599455,878
07-01-202113.6014.0013.6013.60 0.10 0.7438,770,405530,869
06-01-202114.1014.3013.5013.50 -0.50 -3.5738,667,227531,901
05-01-202113.8014.1013.8014.00 0.10 0.7219,867,799277,252
04-01-202113.6013.9013.1013.90 0.20 1.4632,321,659437,790
29-12-202013.6013.9013.5013.80 0.30 2.2212,461,222170,581
28-12-202013.8013.9013.5013.50 -0.20 -1.4613,993,494190,723
25-12-202013.7013.8013.6013.70 0.10 0.7412,113,342165,779
24-12-202013.5013.9013.3013.60 0.20 1.4914,295,729195,304
23-12-202013.7013.9013.4013.40 -0.30 -2.1916,646,069226,111
22-12-202013.6014.0013.4013.70 0.10 0.7423,011,001315,404
21-12-202014.0014.0013.5013.60 -0.90 -6.2138,572,121532,025
18-12-202014.3014.6014.3014.50 0.20 1.4039,405,495569,722
17-12-202014.4014.7014.3014.30 0.00 0.0030,587,149442,799
16-12-202014.2014.5014.1014.30 0.20 1.4223,451,507334,218
15-12-202014.4014.4014.1014.10 -0.40 -2.7633,242,725472,522
14-12-202014.7014.7014.4014.50 0.00 0.0020,431,775297,378
11-12-202014.7014.8014.5014.50 -0.20 -1.3634,689,321506,457
10-12-202014.7014.8014.5014.50 -0.20 -1.3634,689,321506,457
09-12-202014.7014.8014.5014.50 -0.20 -1.3634,689,321506,457
08-12-202014.9015.0014.6014.70 -0.20 -1.3440,992,072605,333
04-12-202014.9015.0014.7014.90 0.00 0.0015,803,065234,196
03-12-202014.7015.0014.7014.90 0.20 1.3617,088,187253,777
02-12-202014.9015.0014.5014.70 -0.20 -1.3430,528,062449,596
01-12-202014.8015.1014.7014.90 0.20 1.3613,529,707201,672
30-11-202015.0015.1014.7014.70 -0.40 -2.6548,783,355720,948
27-11-202015.0015.3015.0015.10 0.00 0.0013,249,762200,567
26-11-202015.3015.3014.9015.10 -0.10 -0.6624,351,674366,395
25-11-202015.7015.7014.9015.20 -0.40 -2.5624,189,187369,951
24-11-202015.6015.7015.4015.60 0.10 0.6525,648,826399,673
23-11-202015.5015.8015.4015.50 0.10 0.6534,627,967540,127
20-11-202015.0015.4015.0015.40 0.40 2.6729,336,037449,923
19-11-202015.2015.3014.9015.00 -0.20 -1.3217,888,526269,335
18-11-202015.0015.2014.8015.20 0.20 1.3319,333,440289,653
17-11-202014.9015.1014.8015.00 0.00 0.0020,448,816305,821
16-11-202015.4015.4014.9015.00 0.00 0.0019,417,047293,701
13-11-202014.6015.1014.5015.00 0.20 1.3524,303,532361,902
12-11-202015.4015.4014.6014.80 -0.40 -2.6329,513,853438,413
11-11-202015.3015.4015.0015.20 0.30 2.0126,956,638409,625
10-11-202014.5015.1014.4014.90 0.50 3.4739,093,292579,762
09-11-202014.5014.9014.3014.40 0.20 1.4138,268,957557,219
06-11-202014.3014.4014.0014.20 0.10 0.7132,047,611455,617
05-11-202013.8014.3013.7014.10 0.40 2.9239,884,643558,628
04-11-202014.2014.3013.6013.70 -0.50 -3.5244,751,154616,447
03-11-202014.3014.4014.0014.20 0.10 0.7129,435,275418,281
02-11-202014.0014.3014.0014.10 0.10 0.7123,282,240328,291
30-10-202014.1014.2013.8014.00 0.00 0.0024,985,557350,004
29-10-202014.2014.3013.9014.00 -0.30 -2.1015,969,531224,807
28-10-202014.0014.3013.8014.30 0.20 1.4239,326,848554,466
27-10-202013.6014.3013.4014.10 0.60 4.4434,393,883479,044
26-10-202013.6013.7013.4013.50 -0.10 -0.749,760,890131,780
22-10-202013.5013.7013.2013.60 0.10 0.7421,002,903283,656
21-10-202013.7013.7013.3013.50 0.10 0.7529,001,450391,642
20-10-202012.8013.7012.7013.40 0.30 2.2937,165,866488,361
19-10-202013.7013.7012.9013.10 -0.90 -6.4345,352,457600,508
16-10-202014.3014.4013.8014.00 -0.20 -1.4118,665,401262,362
15-10-202014.6014.7014.1014.20 -0.60 -4.0536,625,123523,185
14-10-202015.1015.1014.7014.80 -0.30 -1.9916,905,982251,157
12-10-202015.2015.4014.7015.10 -0.10 -0.6620,397,316306,292
09-10-202015.2015.4015.1015.40 0.30 1.992,361,34235,979
08-10-202015.2015.6015.0015.10 0.30 2.0352,362,914804,298
07-10-202014.4014.9014.4014.80 0.50 3.5039,906,329588,084
06-10-202014.4014.6014.3014.30 -0.10 -0.6913,960,288201,197
05-10-202014.5014.6014.3014.40 -0.10 -0.697,849,449112,994
02-10-202014.2014.7014.1014.50 0.40 2.8422,634,560326,552
01-10-202014.3014.4014.0014.10 -0.30 -2.0817,384,500245,566
30-09-202014.6014.6014.2014.40 -0.10 -0.6914,152,479203,484
29-09-202014.4014.7014.3014.50 0.10 0.6915,271,723221,443
28-09-202014.1014.5014.1014.40 0.30 2.1317,773,887255,285
25-09-202014.2014.4014.1014.10 0.00 0.0018,677,973265,572
24-09-202014.2014.4014.1014.10 -0.10 -0.7023,572,534335,114
23-09-202014.4014.5014.2014.20 -0.20 -1.3916,841,455241,934
22-09-202014.2014.5014.2014.40 0.10 0.7014,612,606209,451
21-09-202014.5014.6014.2014.30 -0.20 -1.3814,127,696202,190
18-09-202014.3014.6014.3014.50 0.30 2.1123,234,750336,134
17-09-202014.5014.5014.2014.20 -0.40 -2.7418,397,316263,925
16-09-202014.8014.8014.4014.60 -0.10 -0.6818,405,530268,703
15-09-202014.0014.8013.9014.70 0.80 5.7643,247,601623,184
14-09-202014.5014.5013.6013.90 -0.50 -3.4724,685,568344,545
11-09-202014.5014.5014.2014.40 -0.10 -0.6912,237,596175,495
10-09-202014.7014.7014.3014.50 -0.20 -1.3617,489,548252,829
09-09-202014.7014.9014.6014.70 -0.20 -1.3413,982,045205,618
08-09-202014.9015.0014.6014.90 0.00 0.0011,761,140173,855
03-09-202014.8015.1014.7014.90 0.20 1.3618,152,085270,576
02-09-202015.0015.2014.5014.70 -0.40 -2.6531,556,821467,639
01-09-202014.9015.1014.9015.10 0.20 1.3416,618,500249,879
31-08-202015.1015.4014.9014.90 -0.20 -1.3223,985,591361,039
28-08-202015.3015.5015.0015.10 -0.10 -0.6625,437,574386,451
27-08-202015.2015.4015.1015.20 -0.20 -1.3022,833,595347,920
26-08-202015.5015.5015.2015.40 -0.10 -0.6512,471,979191,433
25-08-202015.7015.9015.5015.50 -0.10 -0.6414,245,514223,539
24-08-202015.5015.6015.3015.60 0.10 0.658,349,993129,161
21-08-202015.5015.6015.3015.50 0.10 0.658,724,237135,031
20-08-202015.1015.6015.1015.40 0.10 0.6515,631,200239,634
19-08-202015.6015.8015.3015.30 -0.30 -1.9228,155,534437,488
18-08-202015.3015.6015.2015.60 0.30 1.9620,585,244319,017
17-08-202015.3015.4015.1015.30 0.00 0.0012,014,851182,383
14-08-202015.2015.6015.2015.30 0.20 1.3222,538,735345,975
13-08-202015.8016.0015.1015.10 -0.70 -4.4331,677,545486,374

แสดง ราคาหุ้น HMPRO ย้อนหลัง บริษัท โฮม โปรดักส์ เซ็นเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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