JUBILE 27 ( -0.75 -2.75% )

บริษัท ยูบิลลี่ เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น JUBILE ย้อนหลัง

แสดง ราคาหุ้น “ JUBILE “ ย้อนหลัง
บริษัท ยูบิลลี่ เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-202126.7526.7526.0026.50 -0.75 -2.75191,1435,068
07-05-202127.0027.2526.7527.25 0.25 0.93159,7274,329
06-05-202127.2527.2526.5027.00 -0.25 -0.92192,1875,184
05-05-202127.7527.7527.0027.25 0.00 0.00297,5358,169
30-04-202127.2528.2527.0027.25 -0.25 -0.91705,50119,634
29-04-202127.5027.5026.7527.50 0.25 0.92128,0433,498
28-04-202127.0027.5026.7527.25 0.50 1.8727,326742
27-04-202127.7527.7526.7526.75 -0.25 -0.93141,9013,871
26-04-202127.0027.2527.0027.00 -0.25 -0.9271,5221,941
23-04-202127.2527.7526.7527.25 -0.25 -0.91195,2275,329
22-04-202127.5027.7527.2527.50 0.00 0.00119,7023,285
21-04-202127.2528.0027.2527.50 0.00 0.00135,5773,761
20-04-202127.7528.0027.2527.50 -0.25 -0.9071,7551,984
19-04-202127.5027.7527.2527.75 0.50 1.83218,4035,996
16-04-202127.5027.7526.7527.25 -0.50 -1.80364,6269,924
12-04-202127.7528.7527.5027.75 -0.25 -0.89246,1056,904
09-04-202127.0028.0027.0028.00 0.25 0.90215,4905,889
08-04-202126.2527.7526.2527.75 1.25 4.72297,8037,993
07-04-202127.7527.7526.0026.50 -1.25 -4.50326,5058,806
06-04-202127.5028.0027.5027.75 0.00 0.0068,4941,893
05-04-202127.5028.0027.5027.75 0.00 0.0068,4941,893
02-04-202128.0028.0027.5027.75 0.00 0.00195,0305,412
01-04-202127.7528.2527.5027.75 0.00 0.00250,3326,932
31-03-202128.0028.7527.7527.75 -1.00 -3.48208,3585,870
30-03-202129.5029.5028.0028.75 -0.25 -0.86236,7346,822
29-03-202129.0030.0029.0029.00 0.00 0.00303,5218,941
26-03-202129.2529.5028.7529.00 1.25 4.50337,5809,834
25-03-202127.2528.0027.2527.75 0.25 0.91182,5405,056
24-03-202127.0027.7527.0027.50 0.50 1.8587,6032,391
23-03-202127.2527.5027.0027.00 0.00 0.00159,1644,341
22-03-202127.2527.2527.0027.00 -0.25 -0.9272,0201,948
19-03-202127.7527.7527.0027.25 -0.50 -1.80134,3653,666
19-03-202127.7527.7527.0027.25 -0.50 -1.80134,3653,666
18-03-202127.7528.0027.5027.75 0.00 0.00216,2255,980
17-03-202128.0028.0027.5027.75 0.00 0.00147,5524,102
16-03-202127.2528.0027.2527.75 0.50 1.83421,21211,628
15-03-202127.7527.7527.2527.25 0.00 0.00131,3793,610
12-03-202127.0027.7527.0027.25 0.00 0.00218,7335,948
11-03-202127.7528.0027.2527.25 -0.50 -1.80641,09517,785
10-03-202127.2528.2527.0027.75 1.00 3.74239,3516,588
09-03-202125.7526.7525.5026.75 1.25 4.90250,2726,571
08-03-202125.2526.0024.8025.50 0.60 2.41410,01910,317
05-03-202125.0025.0024.8024.90 0.10 0.40290,3337,239
04-03-202125.0025.2524.2024.80 0.00 0.00551,02013,499
03-03-202124.8025.2524.5024.80 0.40 1.64393,5379,745
02-03-202124.8024.9024.4024.40 -0.40 -1.61361,0708,880
01-03-202124.6024.9024.6024.80 -0.10 -0.40203,4275,037
25-02-202126.2526.5024.9024.90 -1.35 -5.14202,7895,226
24-02-202124.8026.2524.7026.25 1.55 6.28883,13122,545
23-02-202123.5024.7023.2024.70 1.20 5.11832,50120,280
22-02-202123.6023.6023.0023.50 -0.20 -0.84128,6002,999
19-02-202123.8023.8023.5023.70 -0.10 -0.4247,8011,130
18-02-202123.5023.8023.5023.80 0.30 1.2878,9121,863
17-02-202123.4023.6023.4023.50 0.10 0.43154,6493,630
16-02-202123.2023.6023.2023.40 0.20 0.8638,759908
15-02-202122.7023.2022.7023.20 0.50 2.2043,9291,012
11-02-202122.7023.0022.6022.70 0.00 0.0034,003771
10-02-202122.6022.8022.5022.70 0.00 0.00293,1076,631
09-02-202122.7022.7022.6022.70 0.00 0.00210,3114,755
08-02-202122.9022.9022.4022.70 0.10 0.44195,6114,415
05-02-202122.9023.4022.0022.60 -0.30 -1.31645,00414,469
04-02-202123.8023.9022.2022.90 -0.80 -3.38917,37120,923
03-02-202123.8023.8023.6023.70 -0.20 -0.84147,4023,489
02-02-202124.0024.0023.7023.90 0.00 0.0047,4391,134
01-02-202124.4024.4023.7023.90 -0.20 -0.83115,2972,770
29-01-202123.5024.8023.2024.10 0.40 1.69302,5407,287
28-01-202123.3023.9023.2023.70 0.40 1.72542,00412,838
27-01-202122.3023.3022.3023.30 1.10 4.95633,24814,456
26-01-202121.4022.3021.4022.20 0.70 3.26312,5006,894
25-01-202121.4021.7021.4021.50 0.10 0.47114,5252,461
22-01-202121.6021.6021.3021.40 -0.10 -0.4740,400864
21-01-202121.4021.5021.3021.50 0.10 0.47139,8592,994
20-01-202121.7021.7021.4021.40 -0.30 -1.38105,9002,282
19-01-202121.8021.9021.7021.70 -0.10 -0.46147,0243,203
18-01-202122.2022.2021.8021.80 -0.40 -1.80108,3012,374
15-01-202122.2022.2022.0022.20 0.00 0.00146,3093,234
14-01-202122.4022.4022.1022.20 0.10 0.4510,623236
13-01-202122.2022.5022.0022.10 -0.10 -0.45160,4003,549
12-01-202122.1022.4022.1022.20 -0.10 -0.4599,5502,209
11-01-202122.4022.5022.3022.30 -0.10 -0.45115,7152,591
08-01-202122.5022.5022.3022.40 0.00 0.0033,848757
07-01-202122.3022.5022.2022.40 0.20 0.9035,707797
06-01-202122.6022.6022.2022.20 -0.20 -0.8957,9261,294
05-01-202122.9022.9022.4022.40 0.60 2.75244,1575,532
04-01-202122.0022.0021.1021.80 -0.30 -1.3684,4611,813
30-12-202022.6022.6021.8022.10 -0.10 -0.4565,1271,433
29-12-202022.5022.6022.2022.20 -0.20 -0.8927,800621
28-12-202023.0023.0022.4022.40 0.00 0.00124,9992,837
25-12-202021.8022.4021.5022.40 0.80 3.70476,80510,518
24-12-202021.2021.6020.9021.60 0.60 2.86439,4009,266
23-12-202021.0021.1020.9021.00 0.00 0.00234,2004,916
22-12-202020.8021.0020.7021.00 0.10 0.48302,3006,314
21-12-202021.0021.3020.7020.90 -0.60 -2.79455,7349,562
18-12-202021.6021.6021.1021.50 0.10 0.4771,3001,525
17-12-202021.2021.4021.1021.40 0.30 1.4294,1212,005
16-12-202021.0021.1020.9021.10 0.10 0.48167,4003,516
15-12-202020.9021.0020.8021.00 0.00 0.00138,5002,894
14-12-202021.0021.2020.9021.00 0.00 0.0052,4051,102
11-12-202020.9021.2020.9021.00 0.10 0.4837,701790
10-12-202020.9021.2020.9021.00 0.10 0.4837,701790
09-12-202020.9021.2020.9021.00 0.10 0.4837,701790
08-12-202020.9021.0020.8020.90 0.00 0.00210,1764,387
04-12-202021.3021.3020.9020.90 -0.30 -1.42188,7323,965
03-12-202021.2021.3021.1021.20 -0.10 -0.4779,7001,684
02-12-202021.1021.4021.1021.30 0.00 0.0042,674905
01-12-202021.1021.5021.1021.30 0.00 0.0024,600521
30-11-202021.2021.3021.0021.30 0.00 0.00142,6003,008
27-11-202021.6021.6021.2021.30 -0.20 -0.9323,120493
26-11-202021.1021.6021.1021.50 0.40 1.9053,5401,139
25-11-202021.8021.8021.0021.10 -0.10 -0.47125,0532,644
24-11-202021.3021.7021.2021.20 -0.20 -0.9357,1061,218
23-11-202021.8021.8021.2021.40 0.30 1.42159,5063,434
20-11-202020.9021.1020.9021.10 0.10 0.48191,1024,014
19-11-202021.2021.2020.9021.00 0.00 0.00124,1002,603
18-11-202021.1021.1020.9021.00 0.00 0.00180,4203,791
17-11-202021.0021.1020.6021.00 0.80 3.96300,5026,302
16-11-202019.7020.2019.5020.20 0.80 4.12243,5214,844
13-11-202019.5019.5019.2019.40 0.00 0.00109,1122,114
12-11-202019.3019.5019.0019.40 0.10 0.5267,5961,307
11-11-202020.1020.1019.3019.30 -0.30 -1.53265,4015,216
10-11-202019.0019.6018.9019.60 2.40 13.951,337,52725,758
09-11-202017.5017.5017.1017.20 0.20 1.1837,430650
06-11-202017.1017.1016.9017.00 -0.10 -0.5821,300362
05-11-202017.1017.2017.1017.10 0.10 0.595,70098
04-11-202017.1017.1016.9017.00 0.00 0.009,300158
03-11-202017.0017.3016.9017.00 0.00 0.0035,008595
02-11-202017.0017.1016.9017.00 0.00 0.0015,201258
30-10-202017.4017.4017.0017.00 -0.20 -1.168,300141
29-10-202017.0017.4016.9017.20 0.00 0.0023,100392
28-10-202017.3017.3017.0017.20 -0.10 -0.5810,500179
27-10-202017.1017.4016.8017.30 0.10 0.5829,700506
26-10-202017.0017.2017.0017.20 0.10 0.5826,100444
22-10-202017.5017.5017.0017.10 -0.20 -1.1638,145653
21-10-202017.5017.5017.1017.30 0.20 1.176,102105
20-10-202017.3017.4017.1017.10 0.00 0.0023,243399
19-10-202017.4017.4017.0017.10 -0.40 -2.2972,3651,241
16-10-202017.5017.5017.2017.50 0.00 0.0063,5151,103
15-10-202017.8018.0017.5017.50 -0.30 -1.6993,1291,655
14-10-202017.9017.9017.6017.80 0.10 0.5659,1011,048
12-10-202017.6017.8017.4017.70 0.00 0.00153,8322,701
09-10-202017.6017.6017.6017.60 0.00 0.007,600134
08-10-202017.6017.7017.5017.60 0.10 0.57102,7781,806
07-10-202017.3017.5017.2017.50 0.20 1.1629,218505
06-10-202017.2017.4017.1017.30 0.10 0.5823,741410
05-10-202017.3017.4017.1017.20 -0.10 -0.5853,341917
02-10-202017.3017.4017.1017.30 0.00 0.0040,900704
01-10-202017.5017.6017.2017.30 0.00 0.0023,400406
30-09-202017.4017.5017.1017.30 -0.10 -0.5751,200879
29-09-202017.4017.4017.3017.40 0.00 0.0021,600374
28-09-202017.6017.6017.0017.40 -0.20 -1.14102,9011,782
25-09-202017.7017.7017.4017.60 0.00 0.0033,714589
24-09-202017.7017.7017.5017.60 0.00 0.0020,152354
23-09-202017.6017.7017.4017.60 0.00 0.0032,500572
22-09-202017.5017.6017.2017.60 -0.10 -0.5687,0031,515
21-09-202017.6017.8017.5017.70 0.20 1.1465,2961,149
18-09-202017.8018.0017.5017.50 -0.20 -1.1383,0001,468
17-09-202018.0018.0017.6017.70 0.00 0.0056,9001,011
16-09-202017.6017.7017.6017.70 0.10 0.57125,1002,202
15-09-202017.4017.6017.4017.60 0.30 1.7322,019384
14-09-202017.3017.8017.3017.30 0.10 0.58108,2091,882
11-09-202017.3017.4016.9017.20 -0.20 -1.15143,1002,443
10-09-202017.3017.4017.2017.40 0.00 0.0069,6071,203
09-09-202017.6017.6017.1017.40 -0.20 -1.1497,9011,697
08-09-202017.8017.9017.6017.60 -0.10 -0.56139,9262,475
03-09-202017.7017.9017.5017.70 0.00 0.0070,2101,247
02-09-202017.6017.7017.6017.70 0.10 0.5724,318428
01-09-202017.8017.8017.5017.60 -0.20 -1.12157,6002,781
31-08-202017.8018.0017.7017.80 0.10 0.5651,401914
28-08-202017.8017.9017.6017.70 -0.10 -0.5688,3061,564
27-08-202017.7017.8017.5017.80 0.30 1.71168,5952,987
26-08-202017.0017.6017.0017.50 0.40 2.34202,6793,536
25-08-202016.7017.1016.7017.10 0.00 0.0077,8061,318
24-08-202016.9017.2016.6017.10 0.30 1.79130,6992,223
21-08-202016.4016.9016.4016.80 0.40 2.44186,2073,119
20-08-202016.3016.4015.9016.40 0.00 0.00235,8423,803
19-08-202016.8016.8016.0016.40 -0.30 -1.80281,8054,599
18-08-202016.7016.8016.2016.70 0.30 1.83173,5182,840
17-08-202016.7016.8016.3016.40 -0.20 -1.20279,0764,607
14-08-202017.1017.2016.4016.60 -0.50 -2.92637,06010,605
13-08-202017.3017.3016.8017.10 0.30 1.79182,7053,134
11-08-202017.6017.6016.6016.80 -0.20 -1.18425,3187,247

แสดง ราคาหุ้น JUBILE ย้อนหลัง บริษัท ยูบิลลี่ เอ็นเตอร์ไพรส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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