LEE 3 ( -0.06 -2.08% )

บริษัท ลีพัฒนาผลิตภัณฑ์ จำกัด (มหาชน)
Status : อัพเดท 13 พฤษภาคม 2564

ราคาหุ้น LEE ย้อนหลัง

แสดง ราคาหุ้น “ LEE “ ย้อนหลัง
บริษัท ลีพัฒนาผลิตภัณฑ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-05-20212.842.862.662.82 -0.06 -2.087,087,46219,704
12-05-20213.003.002.862.88 -0.18 -5.8810,410,40030,391
11-05-20213.103.163.023.06 -0.04 -1.298,978,92127,867
10-05-20212.963.142.943.10 0.20 6.9015,550,76047,867
07-05-20212.962.982.902.90 -0.04 -1.363,420,12110,015
06-05-20212.983.022.942.94 0.00 0.003,821,13211,332
05-05-20213.023.082.922.94 -0.02 -0.6817,304,59652,197
30-04-20213.043.122.962.96 0.02 0.6835,490,999107,761
29-04-20212.802.942.722.94 0.18 6.5210,267,46929,351
28-04-20212.602.782.602.76 0.14 5.346,200,51116,641
27-04-20212.642.642.602.62 -0.02 -0.761,508,3003,947
26-04-20212.702.702.622.64 -0.06 -2.221,216,4213,223
23-04-20212.702.722.662.70 0.00 0.001,190,6733,215
22-04-20212.662.722.662.70 0.04 1.501,439,1103,878
21-04-20212.642.662.622.66 0.04 1.53659,7201,743
20-04-20212.622.662.602.62 -0.02 -0.761,008,4112,647
19-04-20212.642.642.582.64 0.04 1.54488,7681,276
16-04-20212.622.622.562.60 0.00 0.00392,7501,020
12-04-20212.622.642.602.60 -0.02 -0.762,608,9016,831
09-04-20212.622.642.622.62 0.00 0.00306,265807
08-04-20212.602.622.582.62 0.00 0.00730,0351,898
07-04-20212.662.662.582.62 -0.06 -2.242,662,2056,954
06-04-20212.742.742.662.68 -0.04 -1.471,398,3353,768
05-04-20212.742.742.662.68 -0.04 -1.471,398,3353,768
02-04-20212.742.742.702.72 -0.02 -0.731,036,3042,820
01-04-20212.742.742.702.74 0.00 0.001,103,8023,002
31-03-20212.722.742.702.74 0.02 0.74951,1662,594
30-03-20212.742.742.702.72 -0.02 -0.731,519,5004,124
29-03-20212.722.742.702.74 0.00 0.001,410,6513,833
26-03-20212.762.782.702.74 -0.06 -2.142,657,0307,272
25-03-20212.822.842.782.80 0.02 0.722,180,2366,106
24-03-20212.762.782.742.78 -0.20 -6.715,148,03714,214
23-03-20213.003.002.942.98 -0.02 -0.676,754,31220,045
22-03-20213.003.022.963.00 0.06 2.047,825,53023,349
19-03-20212.863.042.862.94 0.10 3.5216,318,81248,233
19-03-20212.863.042.862.94 0.10 3.5216,318,81248,233
18-03-20212.762.842.722.84 0.10 3.6512,677,45035,203
17-03-20212.762.822.722.74 0.00 0.0010,400,29528,683
16-03-20212.722.762.722.74 0.02 0.743,904,46110,687
15-03-20212.722.802.702.72 0.00 0.007,884,75121,685
12-03-20212.722.742.682.72 0.04 1.494,486,81112,152
11-03-20212.602.702.602.68 0.14 5.516,111,90316,199
10-03-20212.522.542.502.54 0.04 1.60688,6631,727
09-03-20212.542.542.502.50 -0.04 -1.57419,2701,052
08-03-20212.522.542.522.54 0.02 0.79189,501479
05-03-20212.522.522.482.52 0.00 0.00949,3002,380
04-03-20212.522.522.462.52 -0.02 -0.791,270,8013,174
03-03-20212.542.562.482.54 -0.02 -0.78603,6101,518
02-03-20212.582.582.522.56 -0.02 -0.78280,300711
01-03-20212.542.602.542.58 0.02 0.78359,245922
25-02-20212.602.602.562.56 -0.06 -2.29598,4011,541
24-02-20212.642.682.622.62 0.02 0.771,258,1113,325
23-02-20212.522.622.522.60 0.08 3.171,066,8582,760
22-02-20212.522.562.522.52 0.02 0.80547,0011,386
19-02-20212.522.542.502.50 -0.02 -0.79622,8001,563
18-02-20212.502.522.482.52 0.04 1.61355,301888
17-02-20212.482.502.462.48 0.02 0.81219,000543
16-02-20212.462.482.442.46 0.02 0.82497,4011,223
15-02-20212.442.442.422.44 0.02 0.83331,100806
11-02-20212.442.442.422.42 -0.02 -0.8274,700181
10-02-20212.422.442.402.44 0.02 0.83289,001703
09-02-20212.422.422.402.42 0.00 0.00213,521514
08-02-20212.402.422.402.42 0.00 0.00367,364888
05-02-20212.402.422.382.42 0.02 0.83106,300255
04-02-20212.402.402.382.40 0.00 0.00225,300539
03-02-20212.402.402.382.40 0.00 0.00375,384900
02-02-20212.382.402.382.40 0.04 1.6984,401201
01-02-20212.362.382.342.36 0.00 0.00197,900469
29-01-20212.382.402.342.36 0.00 0.00142,340336
28-01-20212.382.382.342.36 -0.02 -0.84377,708890
27-01-20212.382.402.382.38 -0.02 -0.83221,809529
26-01-20212.402.402.382.40 0.00 0.00169,601406
25-01-20212.402.402.382.40 0.00 0.0092,905222
22-01-20212.402.422.382.40 0.00 0.00176,879425
21-01-20212.402.422.402.40 0.00 0.00158,952382
20-01-20212.422.422.402.40 -0.02 -0.83309,501746
19-01-20212.362.422.362.42 0.04 1.68271,901652
18-01-20212.382.402.362.38 0.00 0.00178,601425
15-01-20212.362.382.362.38 0.04 1.71195,102462
14-01-20212.362.382.342.34 -0.04 -1.68111,200262
13-01-20212.342.382.342.38 0.04 1.71111,510263
12-01-20212.342.362.342.34 0.00 0.0087,300205
11-01-20212.322.362.322.34 0.00 0.0069,010162
08-01-20212.342.342.342.34 0.00 0.0040,70195
07-01-20212.322.342.302.34 0.04 1.74212,200494
06-01-20212.322.322.302.30 -0.02 -0.86187,101433
05-01-20212.302.342.302.32 0.02 0.87176,083408
04-01-20212.302.302.282.30 0.00 0.00141,200325
30-12-20202.302.342.302.30 0.00 0.00232,255537
29-12-20202.302.322.302.30 0.02 0.8827,70064
28-12-20202.302.322.282.28 -0.02 -0.87360,500828
25-12-20202.302.302.242.30 0.00 0.00197,500450
24-12-20202.282.302.262.30 0.02 0.8838,40088
23-12-20202.242.302.242.28 0.00 0.00126,400286
22-12-20202.222.322.222.28 -0.02 -0.87398,200897
21-12-20202.302.342.302.30 -0.06 -2.54529,7001,224
18-12-20202.362.362.342.36 0.00 0.00132,100311
17-12-20202.362.382.342.36 0.00 0.00143,004337
16-12-20202.322.382.322.36 0.02 0.85354,000828
15-12-20202.382.382.322.34 0.00 0.00488,2001,142
14-12-20202.322.342.322.34 0.00 0.00490,3001,141
11-12-20202.362.362.342.34 -0.02 -0.85268,554630
10-12-20202.362.362.342.34 -0.02 -0.85268,554630
09-12-20202.362.362.342.34 -0.02 -0.85268,554630
08-12-20202.362.362.342.36 0.02 0.85151,901356
04-12-20202.342.342.342.34 0.00 0.00327,200766
03-12-20202.342.342.342.34 0.00 0.00130,800306
02-12-20202.342.342.342.34 0.00 0.00234,501549
01-12-20202.362.362.302.34 0.02 0.86407,400949
30-11-20202.362.362.302.32 0.00 0.00192,200447
27-11-20202.302.322.302.32 0.02 0.87286,900665
26-11-20202.302.302.282.30 0.00 0.0097,636224
25-11-20202.302.322.282.30 0.00 0.00211,900489
24-11-20202.302.322.302.30 0.00 0.00240,233555
23-11-20202.262.302.262.30 0.04 1.77688,8011,577
20-11-20202.262.282.242.26 0.00 0.00398,700901
19-11-20202.242.262.242.26 0.02 0.89395,200892
18-11-20202.242.262.242.24 0.00 0.00581,4001,302
17-11-20202.262.262.222.24 -0.02 -0.88176,600396
16-11-20202.262.262.222.26 0.00 0.00495,7001,110
13-11-20202.242.262.222.26 0.04 1.80706,6001,581
12-11-20202.242.262.222.22 0.02 0.91503,5001,124
11-11-20202.222.242.202.20 -0.02 -0.90421,800931
10-11-20202.222.242.222.22 -0.02 -0.89214,400476
09-11-20202.242.242.202.24 0.04 1.82364,501805
06-11-20202.222.222.202.20 -0.02 -0.90476,1001,049
05-11-20202.222.242.222.22 0.00 0.00183,200409
04-11-20202.222.222.222.22 0.00 0.0065,000144
03-11-20202.202.242.202.22 0.00 0.00104,200230
02-11-20202.222.222.222.22 0.00 0.0010,50023
30-10-20202.222.242.222.22 0.00 0.001,000,8002,222
29-10-20202.222.242.202.22 0.00 0.00235,177521
28-10-20202.222.242.202.22 -0.02 -0.8977,200170
27-10-20202.222.242.222.24 0.00 0.002,4005
26-10-20202.242.242.202.24 0.02 0.9090,200200
22-10-20202.242.242.202.22 0.00 0.00250,200555
21-10-20202.182.222.182.22 0.04 1.83365,400809
20-10-20202.202.222.182.18 -0.02 -0.91170,300376
19-10-20202.202.222.182.20 0.00 0.00304,500670
16-10-20202.182.202.182.20 0.02 0.9223,50052
15-10-20202.262.262.182.18 -0.04 -1.80274,501605
14-10-20202.242.242.222.22 -0.02 -0.8971,600159
12-10-20202.222.242.202.24 0.00 0.00471,3021,049
09-10-20202.222.222.222.22 0.00 0.0020,60046
08-10-20202.262.282.202.22 -0.04 -1.77158,800352
07-10-20202.282.282.262.26 -0.02 -0.8895,900217
06-10-20202.262.282.242.28 0.04 1.79461,6001,048
05-10-20202.242.242.222.24 0.02 0.90249,650559
02-10-20202.242.242.222.22 -0.02 -0.8987,302194
01-10-20202.202.262.202.24 0.04 1.82428,300956
30-09-20202.202.222.202.20 0.00 0.00230,100506
29-09-20202.222.282.202.20 -0.02 -0.90683,4001,518
28-09-20202.202.222.202.22 0.02 0.91865,3001,921
25-09-20202.222.222.182.20 0.00 0.00280,400617
24-09-20202.202.202.202.20 -0.02 -0.90129,700285
23-09-20202.222.222.202.22 -0.02 -0.89407,000902
22-09-20202.202.242.202.24 0.04 1.8274,711165
21-09-20202.242.262.202.20 -0.04 -1.79481,4001,066
18-09-20202.242.242.222.24 0.00 0.0060,200135
17-09-20202.262.262.222.24 -0.02 -0.88434,100973
16-09-20202.242.262.242.26 0.04 1.80164,800372
15-09-20202.242.262.222.22 -0.02 -0.8916,40037
14-09-20202.262.262.242.24 0.00 0.00224,100503
11-09-20202.282.282.222.24 -0.02 -0.88109,200245
10-09-20202.242.262.242.26 0.02 0.8940,90192
09-09-20202.262.282.222.24 -0.02 -0.88180,500407
08-09-20202.262.302.262.26 0.00 0.0081,700185
03-09-20202.302.302.262.26 -0.02 -0.88159,400365
02-09-20202.242.282.242.28 0.02 0.8879,800181
01-09-20202.322.322.262.26 -0.02 -0.8822,90052
31-08-20202.322.322.262.28 -0.02 -0.87103,000235
28-08-20202.342.362.302.30 -0.02 -0.8664,201149
27-08-20202.282.322.262.32 0.04 1.75138,300319
26-08-20202.322.322.282.28 -0.02 -0.8739,40091
25-08-20202.302.302.282.30 0.00 0.0034,50079
24-08-20202.302.322.282.30 0.00 0.0098,700227
21-08-20202.302.342.282.30 -0.02 -0.8613,90032
20-08-20202.302.322.282.32 0.02 0.87118,300274
19-08-20202.342.362.262.30 -0.04 -1.71251,701576
18-08-20202.362.362.282.34 0.00 0.0030,20070
17-08-20202.362.362.282.34 0.02 0.86143,100329

แสดง ราคาหุ้น LEE ย้อนหลัง บริษัท ลีพัฒนาผลิตภัณฑ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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