KASET 2 ( -0.04 -2.06% )

บริษัท ไทยฮา จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น KASET ย้อนหลัง

แสดง ราคาหุ้น “ KASET “ ย้อนหลัง
บริษัท ไทยฮา จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20211.991.991.901.90 -0.04 -2.062,218,2004,275
30-04-20211.912.061.911.94 0.03 1.5712,237,15424,439
29-04-20211.871.991.871.91 0.05 2.695,785,30311,206
28-04-20211.881.901.861.86 -0.01 -0.53999,3711,876
27-04-20211.911.951.851.87 -0.03 -1.583,634,1436,937
26-04-20211.841.921.801.90 0.07 3.833,094,8315,818
23-04-20211.801.861.801.83 -0.03 -1.611,410,6512,570
22-04-20211.941.971.851.86 -0.04 -2.117,203,56313,823
21-04-20212.082.141.901.90 -0.14 -6.8631,851,44663,687
20-04-20211.802.161.752.04 0.28 15.9127,292,23853,456
19-04-20211.571.761.571.76 0.16 10.002,792,2994,760
16-04-20211.631.631.531.60 -0.05 -3.031,352,2012,119
12-04-20211.721.731.651.65 -0.08 -4.621,658,2502,770
09-04-20211.841.841.721.73 0.02 1.172,261,7104,020
08-04-20211.801.931.711.71 -0.08 -4.4716,893,86731,208
07-04-20211.661.811.611.79 0.12 7.196,842,00111,691
06-04-20211.701.861.631.67 0.17 11.3315,694,55927,443
05-04-20211.701.861.631.67 0.17 11.3315,694,55927,443
02-04-20211.481.521.481.50 0.03 2.041,474,1002,209
01-04-20211.471.501.471.47 0.01 0.68802,2711,189
31-03-20211.481.481.451.46 -0.01 -0.68611,225897
30-03-20211.471.561.451.47 0.00 0.007,200,07610,943
29-03-20211.461.481.441.47 0.01 0.68904,8111,323
26-03-20211.461.491.421.46 0.01 0.691,236,3041,786
25-03-20211.421.591.421.45 0.06 4.3211,066,92316,890
24-03-20211.391.421.391.39 -0.02 -1.42458,210642
23-03-20211.401.431.391.41 0.03 2.171,261,8911,773
22-03-20211.371.431.371.38 0.01 0.731,029,5761,440
19-03-20211.421.421.361.37 -0.05 -3.521,040,3011,435
19-03-20211.421.421.361.37 -0.05 -3.521,040,3011,435
18-03-20211.411.451.401.42 0.02 1.431,148,9591,632
17-03-20211.461.461.381.40 -0.05 -3.451,569,3022,213
16-03-20211.341.591.341.45 0.12 9.0216,300,62324,078
15-03-20211.341.341.321.33 0.01 0.76346,400461
12-03-20211.321.351.321.32 0.00 0.00311,732413
11-03-20211.331.341.321.32 0.00 0.001,079,8621,431
10-03-20211.261.371.261.32 0.07 5.608,188,87910,924
09-03-20211.201.281.201.25 0.05 4.172,467,5003,070
08-03-20211.181.241.181.20 0.02 1.692,148,5102,592
05-03-20211.171.201.171.18 0.00 0.00332,811395
04-03-20211.171.221.171.18 0.01 0.85659,209784
03-03-20211.181.181.151.17 -0.01 -0.85449,220523
02-03-20211.181.191.171.18 0.00 0.00276,100324
01-03-20211.201.201.181.18 -0.01 -0.84401,900476
25-02-20211.201.211.191.19 0.00 0.00254,100305
24-02-20211.201.211.191.19 -0.01 -0.83335,260402
23-02-20211.191.221.191.20 0.00 0.00497,509602
22-02-20211.231.231.181.20 -0.01 -0.83547,702658
19-02-20211.221.221.201.21 0.00 0.00328,940398
18-02-20211.221.221.191.21 -0.01 -0.82916,0001,100
17-02-20211.221.291.211.22 0.02 1.673,882,6094,850
16-02-20211.211.221.191.20 -0.01 -0.83506,800610
15-02-20211.211.231.191.21 0.01 0.83695,502840
11-02-20211.211.211.181.20 0.00 0.00764,917913
10-02-20211.231.251.191.20 -0.02 -1.641,397,7021,684
09-02-20211.221.251.191.22 0.00 0.001,720,2022,093
08-02-20211.231.251.201.22 -0.02 -1.611,104,5621,346
05-02-20211.261.291.231.24 -0.05 -3.882,794,1393,508
04-02-20211.151.421.141.29 0.14 12.1722,189,07329,050
03-02-20211.171.191.151.15 -0.01 -0.86574,900666
02-02-20211.151.171.151.16 0.00 0.00483,303560
01-02-20211.161.171.151.16 0.00 0.00539,200623
29-01-20211.171.211.131.16 0.00 0.00958,9001,116
28-01-20211.201.241.161.16 -0.03 -2.522,836,4163,433
27-01-20211.231.241.191.19 -0.04 -3.252,109,8592,563
26-01-20211.241.321.221.23 0.05 4.2413,154,98016,695
25-01-20211.191.191.161.18 0.02 1.72311,435368
22-01-20211.201.231.161.16 -0.03 -2.52611,500734
21-01-20211.161.221.151.19 0.03 2.592,052,8042,458
20-01-20211.171.191.151.16 0.02 1.751,098,4391,278
19-01-20211.111.161.111.14 0.04 3.642,196,9142,516
18-01-20211.111.121.101.10 -0.01 -0.90118,501132
15-01-20211.121.131.111.11 0.00 0.00375,413419
14-01-20211.131.141.111.11 -0.01 -0.89250,000281
13-01-20211.131.131.111.12 0.00 0.00422,809476
12-01-20211.131.161.121.12 0.00 0.001,233,4721,398
11-01-20211.131.161.111.12 0.00 0.001,020,8201,155
08-01-20211.121.141.111.12 0.01 0.90626,803704
07-01-20211.111.131.091.11 0.01 0.91328,713363
06-01-20211.121.141.091.10 -0.01 -0.90858,679957
05-01-20211.101.111.081.11 0.05 4.72209,107229
04-01-20211.061.081.031.06 -0.01 -0.93219,152231
30-12-20201.091.121.071.07 -0.02 -1.83622,851679
29-12-20201.141.141.081.09 -0.04 -3.541,465,7001,604
28-12-20201.121.141.101.13 0.02 1.801,311,5531,463
25-12-20201.151.161.101.11 -0.03 -2.631,951,0152,174
24-12-20201.171.171.121.14 0.00 0.00746,860846
23-12-20201.171.191.141.14 -0.01 -0.871,017,0001,178
22-12-20201.121.201.121.15 0.01 0.881,227,4861,422
21-12-20201.291.291.141.14 -0.13 -10.241,825,6102,232
18-12-20201.261.371.231.27 0.04 3.2511,380,93914,288
17-12-20201.201.251.201.23 0.02 1.65448,800548
16-12-20201.191.211.181.21 0.01 0.83436,601520
15-12-20201.191.211.161.20 -0.01 -0.83656,200773
14-12-20201.191.231.181.21 0.02 1.68277,101332
11-12-20201.211.221.191.19 -0.01 -0.83537,221645
10-12-20201.211.221.191.19 -0.01 -0.83537,221645
09-12-20201.211.221.191.19 -0.01 -0.83537,221645
08-12-20201.231.251.201.20 -0.03 -2.441,195,8001,448
04-12-20201.261.271.221.23 -0.02 -1.60934,6001,165
03-12-20201.281.301.241.25 0.00 0.002,519,0003,191
02-12-20201.201.311.191.25 0.10 8.705,470,4306,871
01-12-20201.141.171.131.15 0.02 1.77858,600992
30-11-20201.131.211.111.13 0.01 0.891,027,8001,167
27-11-20201.101.131.081.12 0.00 0.00140,400154
26-11-20201.141.141.101.12 0.00 0.00413,500459
25-11-20201.121.141.121.12 0.01 0.90104,400117
24-11-20201.141.141.101.11 -0.02 -1.77685,121764
23-11-20201.131.151.131.13 -0.01 -0.88373,430426
20-11-20201.151.191.121.14 0.03 2.70297,700340
19-11-20201.131.131.101.11 -0.03 -2.63374,400414
18-11-20201.131.141.131.14 0.00 0.0011,60013
17-11-20201.131.141.101.14 0.01 0.88177,800198
16-11-20201.151.151.121.13 -0.02 -1.74220,100249
13-11-20201.151.151.141.15 0.00 0.00223,900256
12-11-20201.151.161.151.15 0.00 0.001,1011
11-11-20201.151.161.131.15 -0.02 -1.71191,400220
10-11-20201.181.181.171.17 -0.01 -0.85100,510118
09-11-20201.201.231.161.18 -0.02 -1.67114,200134
06-11-20201.191.201.191.20 0.01 0.8420,90025
05-11-20201.181.191.181.19 0.01 0.8510,20012
04-11-20201.181.181.181.18 0.00 0.0072,02085
03-11-20201.201.201.161.18 -0.02 -1.67156,900184
02-11-20201.221.221.191.20 -0.01 -0.8316,50020
30-10-20201.191.211.181.21 0.01 0.8327,70033
29-10-20201.211.211.181.20 -0.01 -0.8399,802119
28-10-20201.171.231.171.21 -0.02 -1.6327,30033
27-10-20201.211.241.211.23 -0.02 -1.6025,30031
26-10-20201.301.301.231.25 -0.05 -3.85116,400145
22-10-20201.301.301.271.30 0.00 0.0029,70038
21-10-20201.301.301.301.30 0.00 0.0020,10026
20-10-20201.301.311.301.30 0.00 0.0073,80096
19-10-20201.321.371.281.30 -0.10 -7.14247,702322
16-10-20201.421.421.401.40 -0.04 -2.7896,900136
15-10-20201.461.481.421.44 -0.03 -2.04189,002273
14-10-20201.481.481.461.47 -0.02 -1.34252,600371
12-10-20201.501.501.471.49 0.00 0.00160,200237
09-10-20201.511.511.491.50 0.00 0.0027,30041
08-10-20201.531.531.501.50 -0.02 -1.32342,400515
07-10-20201.511.571.501.52 0.02 1.33626,900955
06-10-20201.521.521.501.50 -0.01 -0.66117,500178
05-10-20201.541.561.501.51 -0.02 -1.31485,600739
02-10-20201.521.571.521.53 0.01 0.66682,7011,058
01-10-20201.531.541.521.52 0.00 0.0063,60097
30-09-20201.561.591.521.52 -0.02 -1.30600,200927
29-09-20201.531.601.531.54 0.01 0.65784,2001,234
28-09-20201.631.731.531.53 -0.10 -6.134,821,4007,957
25-09-20201.541.641.541.63 0.10 6.541,295,2002,073
24-09-20201.521.531.521.53 0.00 0.00313,700477
23-09-20201.511.541.511.53 0.02 1.3254,50084
22-09-20201.501.521.501.51 -0.02 -1.3119,70130
21-09-20201.531.531.481.53 0.00 0.0041,40063
18-09-20201.511.541.481.53 0.03 2.00222,700332
17-09-20201.511.541.501.50 0.00 0.00174,400264
16-09-20201.531.541.501.50 -0.04 -2.60276,500418
15-09-20201.511.551.511.54 0.04 2.67121,900188
14-09-20201.541.561.501.50 -0.04 -2.60717,3001,091
11-09-20201.591.611.541.54 -0.03 -1.91994,4001,566
10-09-20201.601.801.561.57 -0.02 -1.269,739,40116,650
09-09-20201.641.741.591.59 -0.06 -3.644,010,9016,771
08-09-20201.711.711.601.65 -0.07 -4.071,413,1152,315
03-09-20201.511.771.511.72 0.18 11.697,712,70513,363
02-09-20201.501.541.491.54 0.01 0.65181,500272
01-09-20201.471.551.451.53 -0.02 -1.29209,600311
31-08-20201.581.581.551.55 -0.02 -1.2725,70040
28-08-20201.591.591.571.57 -0.02 -1.2625,50040
27-08-20201.561.591.561.59 0.03 1.9223,30037
26-08-20201.571.571.551.56 -0.03 -1.8928,80045
25-08-20201.561.591.561.59 0.04 2.5823,24037
24-08-20201.531.571.531.55 0.00 0.0076,600119
21-08-20201.591.651.551.55 -0.05 -3.121,669,9002,720
20-08-20201.501.601.501.60 0.07 4.58266,200408
19-08-20201.501.531.481.53 0.03 2.00130,900195
18-08-20201.541.551.501.50 -0.03 -1.9691,500139
17-08-20201.541.551.531.53 -0.05 -3.1616,40025
14-08-20201.541.581.521.58 0.04 2.60165,910254
13-08-20201.571.581.541.54 -0.02 -1.2865,700102
11-08-20201.551.561.541.56 -0.02 -1.27171,122265
10-08-20201.531.581.531.58 0.04 2.6026,40041
07-08-20201.561.561.541.54 -0.02 -1.2871,600111
06-08-20201.581.601.551.56 -0.01 -0.64207,601326

แสดง ราคาหุ้น KASET ย้อนหลัง บริษัท ไทยฮา จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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