HTECH 6 ( 0.35 6.60% )

บริษัท แฮลเซี่ยน เทคโนโลยี่ จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น HTECH ย้อนหลัง

แสดง ราคาหุ้น “ HTECH “ ย้อนหลัง
บริษัท แฮลเซี่ยน เทคโนโลยี่ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20215.355.905.305.65 0.35 6.609,949,02956,303
06-05-20215.255.305.155.30 0.00 0.002,004,20310,470
05-05-20215.455.455.005.30 -0.20 -3.645,314,50827,603
30-04-20215.055.704.985.50 0.45 8.9114,182,27976,374
29-04-20215.105.204.945.05 0.00 0.006,785,49734,374
28-04-20214.845.154.765.05 0.15 3.069,707,89948,508
27-04-20215.205.204.544.90 0.26 5.6015,743,71478,211
26-04-20214.004.723.944.64 0.82 21.4741,296,767176,237
23-04-20213.643.983.643.82 0.18 4.9521,873,66684,205
22-04-20213.643.683.623.64 0.02 0.55852,3573,116
21-04-20213.663.683.623.62 0.00 0.00695,7032,535
20-04-20213.703.703.603.62 -0.06 -1.631,457,7475,331
19-04-20213.523.743.523.68 0.22 6.366,399,09523,491
16-04-20213.423.483.383.46 -0.04 -1.14675,3012,321
12-04-20213.563.563.443.50 -0.04 -1.131,130,9063,932
09-04-20213.403.663.403.54 0.12 3.514,524,70016,281
08-04-20213.343.503.343.42 0.10 3.011,517,7155,181
07-04-20213.543.543.303.32 -0.24 -6.743,010,05910,262
06-04-20213.663.683.563.56 -0.10 -2.731,247,8604,496
05-04-20213.663.683.563.56 -0.10 -2.731,247,8604,496
02-04-20213.743.743.663.66 -0.06 -1.61754,9102,794
01-04-20213.763.763.703.72 0.00 0.00727,0822,708
31-03-20213.763.803.723.72 -0.02 -0.531,039,8043,897
30-03-20213.703.923.683.74 0.04 1.089,509,79736,453
29-03-20213.703.743.663.70 -0.02 -0.541,101,4564,068
26-03-20213.643.763.543.72 0.10 2.764,656,64217,165
25-03-20213.623.703.623.62 0.02 0.561,631,4205,963
24-03-20213.583.623.543.60 0.00 0.001,272,4544,569
23-03-20213.783.783.603.60 -0.12 -3.232,185,8737,997
22-03-20213.563.743.523.72 0.16 4.498,817,56132,255
19-03-20213.483.563.483.56 0.06 1.711,408,3504,955
19-03-20213.483.563.483.56 0.06 1.711,408,3504,955
18-03-20213.603.643.503.50 -0.12 -3.311,955,6786,916
17-03-20213.423.723.423.62 0.20 5.854,248,10215,426
16-03-20213.463.483.423.42 -0.06 -1.72880,2193,030
15-03-20213.543.623.423.48 -0.10 -2.791,867,3066,507
12-03-20213.743.763.583.58 -0.14 -3.761,738,4016,331
11-03-20213.863.883.723.72 -0.04 -1.061,488,4065,676
10-03-20213.663.863.663.76 0.14 3.873,914,26114,813
09-03-20213.703.703.523.62 -0.08 -2.164,270,50415,413
08-03-20214.204.203.703.70 0.20 5.7119,726,37378,560
05-03-20213.243.503.183.50 0.28 8.706,295,63021,110
04-03-20213.043.223.003.22 0.18 5.922,049,9156,391
03-03-20212.983.082.963.04 0.06 2.01944,5082,854
02-03-20212.983.022.962.98 0.00 0.00398,0001,188
01-03-20213.023.022.942.98 0.00 0.00827,0002,468
25-02-20212.963.002.922.98 -0.02 -0.6784,704251
24-02-20212.843.102.843.00 0.16 5.63545,0151,632
23-02-20212.842.902.822.84 0.00 0.00396,9001,127
22-02-20212.962.962.842.84 -0.12 -4.051,120,4103,228
19-02-20213.003.002.942.96 -0.04 -1.33595,5001,756
18-02-20213.003.022.963.00 -0.02 -0.66291,399869
17-02-20213.043.042.983.02 -0.02 -0.66411,2221,230
16-02-20213.023.083.023.04 0.02 0.66156,400476
15-02-20213.023.042.983.02 -0.02 -0.66175,816528
11-02-20213.043.063.003.04 -0.02 -0.65181,100546
10-02-20213.043.103.043.06 0.02 0.66320,200983
09-02-20213.023.043.003.04 0.02 0.6679,540240
08-02-20213.023.043.003.02 -0.02 -0.66662,2981,991
05-02-20213.043.063.023.04 0.00 0.00161,500489
04-02-20213.043.063.023.04 -0.02 -0.65330,6061,005
03-02-20213.043.063.043.06 0.00 0.00108,235329
02-02-20212.943.082.943.06 0.10 3.38298,214898
01-02-20212.963.002.942.96 0.00 0.0076,126225
29-01-20212.983.002.942.96 0.00 0.00279,610828
28-01-20213.043.062.922.96 -0.10 -3.271,086,7003,259
27-01-20213.063.083.043.06 0.00 0.00899,2402,749
26-01-20213.063.103.023.06 0.02 0.66597,6191,824
25-01-20213.043.063.023.04 -0.02 -0.65659,7012,004
22-01-20213.043.083.043.06 -0.02 -0.6596,900298
21-01-20213.063.103.063.08 0.02 0.65213,410658
20-01-20213.063.083.023.06 -0.04 -1.29633,1311,928
19-01-20213.143.143.043.10 -0.04 -1.271,039,2103,211
18-01-20213.143.143.123.14 -0.02 -0.63151,522475
15-01-20213.183.183.143.16 0.02 0.64117,515371
14-01-20213.163.203.143.14 -0.02 -0.63464,4011,466
13-01-20213.163.183.123.16 -0.06 -1.86663,8012,087
12-01-20213.223.223.183.22 0.02 0.62278,314886
11-01-20213.223.263.163.20 -0.02 -0.62347,0001,107
08-01-20213.223.263.183.22 0.02 0.62487,9141,570
07-01-20213.183.223.183.20 0.00 0.00225,200721
06-01-20213.103.223.083.20 0.10 3.23679,4022,140
05-01-20213.103.123.043.10 0.00 0.00486,8001,499
04-01-20213.083.143.083.10 0.00 0.0077,000239
30-12-20203.083.143.083.10 -0.02 -0.64143,905447
29-12-20203.163.183.083.12 -0.06 -1.89176,501549
28-12-20203.163.203.103.18 0.02 0.63318,9001,002
25-12-20203.183.183.123.16 0.00 0.00339,5001,066
24-12-20203.163.183.123.16 0.02 0.64204,600644
23-12-20203.223.223.103.14 -0.04 -1.26367,2001,150
22-12-20203.143.243.103.18 -0.02 -0.63223,500704
21-12-20203.243.443.203.20 -0.12 -3.611,040,6003,409
18-12-20203.283.363.243.32 0.02 0.611,428,1024,741
17-12-20203.143.303.143.30 0.16 5.101,095,8073,552
16-12-20203.143.163.123.14 0.02 0.64357,5001,117
15-12-20203.083.143.043.12 0.02 0.65898,1202,765
14-12-20203.183.183.103.10 -0.08 -2.52861,5612,698
11-12-20203.263.263.163.18 -0.04 -1.241,105,7203,536
10-12-20203.263.263.163.18 -0.04 -1.241,105,7203,536
09-12-20203.263.263.163.18 -0.04 -1.241,105,7203,536
08-12-20203.223.283.183.22 -0.08 -2.421,445,7444,657
04-12-20203.323.503.303.30 0.08 2.489,605,24932,497
03-12-20203.043.243.003.22 0.18 5.922,358,4007,462
02-12-20203.043.043.003.04 0.02 0.66132,400400
01-12-20203.023.022.983.02 0.02 0.67574,4001,724
30-11-20203.023.063.003.00 -0.02 -0.66240,400724
27-11-20203.023.043.003.02 -0.02 -0.66288,100868
26-11-20202.963.042.963.04 0.04 1.33320,100964
25-11-20203.023.022.963.00 -0.02 -0.66256,400765
24-11-20203.063.083.023.02 -0.04 -1.31430,2021,302
23-11-20203.103.123.023.06 -0.06 -1.92671,3502,045
20-11-20203.123.163.103.12 0.00 0.00562,1001,757
19-11-20203.163.163.063.12 0.04 1.30260,800809
18-11-20203.043.183.043.08 0.04 1.32240,700744
17-11-20203.103.203.003.04 -0.02 -0.65551,6001,707
16-11-20203.003.163.003.06 0.06 2.00779,6472,384
13-11-20202.963.042.943.00 0.14 4.90163,400486
12-11-20202.862.942.842.86 0.00 0.00310,400893
11-11-20202.882.922.822.86 0.04 1.42312,310896
10-11-20202.983.002.802.82 -0.22 -7.241,203,6093,449
09-11-20203.083.143.023.04 -0.06 -1.94397,7001,218
06-11-20203.203.263.083.10 -0.14 -4.32489,8001,538
05-11-20203.243.303.183.24 0.00 0.00349,9001,126
04-11-20203.243.323.203.24 0.02 0.62385,5461,253
03-11-20203.283.303.223.22 0.02 0.621,140,3003,707
02-11-20203.223.263.163.20 0.04 1.27388,1011,240
30-10-20203.183.283.143.16 0.00 0.00943,5003,013
29-10-20203.063.203.023.16 0.12 3.95868,7542,712
28-10-20203.043.103.003.04 0.00 0.00283,402865
27-10-20203.043.103.043.04 0.00 0.00178,226545
26-10-20203.023.143.023.04 0.00 0.00485,1151,485
22-10-20203.163.163.003.04 -0.12 -3.80939,7292,882
21-10-20203.203.203.143.16 0.00 0.00381,4001,209
20-10-20203.183.283.163.16 -0.02 -0.63748,3202,388
19-10-20203.083.223.083.18 0.02 0.63755,5082,376
16-10-20203.403.463.103.16 -0.26 -7.602,680,7138,736
15-10-20203.383.523.363.42 0.04 1.185,941,47020,374
14-10-20203.023.422.963.38 0.40 13.4210,772,63434,656
12-10-20203.043.042.962.98 -0.02 -0.67802,8062,411
09-10-20202.963.022.903.02 0.22 7.861,692,1004,990
08-10-20202.842.842.782.80 -0.02 -0.71254,312714
07-10-20202.782.922.742.82 0.04 1.441,184,7003,346
06-10-20202.562.922.562.78 0.22 8.594,059,92711,544
05-10-20202.562.562.542.56 -0.02 -0.78220,500563
02-10-20202.682.682.582.58 -0.12 -4.44341,521890
01-10-20202.702.782.642.70 0.00 0.00247,900666
30-09-20202.762.762.702.70 -0.06 -2.1747,420129
29-09-20202.782.782.722.76 0.02 0.7318,80052
28-09-20202.782.782.722.74 -0.04 -1.4482,400226
25-09-20202.762.782.722.78 0.04 1.46114,800315
24-09-20202.802.802.722.74 -0.02 -0.722,814,6007,716
23-09-20202.802.802.762.76 -0.04 -1.43253,200703
22-09-20202.782.882.762.80 0.02 0.72605,3001,701
21-09-20202.862.862.762.78 -0.06 -2.11506,3201,409
18-09-20202.762.922.762.84 -0.02 -0.70271,810760
17-09-20202.842.922.762.86 0.04 1.42343,900963
16-09-20202.802.842.782.82 0.02 0.7199,611279
15-09-20202.682.802.682.80 0.12 4.48226,700623
14-09-20202.642.742.642.68 0.04 1.52892,2002,387
11-09-20202.762.762.642.64 -0.10 -3.65486,0011,304
10-09-20202.802.862.742.74 -0.08 -2.84220,001611
09-09-20202.842.902.742.82 -0.08 -2.76240,700677
08-09-20202.903.002.842.90 -0.02 -0.68120,000349
03-09-20202.943.042.862.92 0.00 0.001,417,3114,177
02-09-20202.882.982.822.92 0.10 3.55657,3411,909
01-09-20202.782.822.762.82 0.06 2.17431,9001,206
31-08-20202.702.762.662.76 0.06 2.22524,2001,415
28-08-20202.662.742.642.70 0.06 2.27144,701387
27-08-20202.542.702.542.64 0.08 3.12302,300786
26-08-20202.562.562.542.56 0.00 0.0059,101151
25-08-20202.502.562.502.56 0.02 0.79150,419381
24-08-20202.602.602.482.54 -0.06 -2.31514,4201,292
21-08-20202.622.742.602.60 -0.02 -0.76305,010800
20-08-20202.742.742.602.62 -0.18 -6.43512,9011,367
19-08-20202.842.842.742.80 0.00 0.0086,931239
18-08-20202.862.902.802.80 -0.04 -1.4192,629263
17-08-20202.722.862.722.84 0.08 2.90552,9161,519
14-08-20202.882.882.722.76 -0.06 -2.13800,8372,226
13-08-20202.862.862.802.82 0.04 1.44169,229479
11-08-20202.762.782.722.78 0.02 0.72301,176828
10-08-20202.762.862.742.76 -0.06 -2.13536,6081,483

แสดง ราคาหุ้น HTECH ย้อนหลัง บริษัท แฮลเซี่ยน เทคโนโลยี่ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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