LHK 4 ( -0.04 -1.12% )

บริษัท โลหะกิจ เม็ททอล จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2564

ราคาหุ้น LHK ย้อนหลัง

แสดง ราคาหุ้น “ LHK “ ย้อนหลัง
บริษัท โลหะกิจ เม็ททอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-20213.583.583.503.54 -0.04 -1.12852,4073,018
14-05-20213.563.603.523.58 0.04 1.13639,7442,284
13-05-20213.623.663.403.54 -0.08 -2.21802,2732,874
12-05-20213.563.663.523.62 0.08 2.261,071,6493,855
11-05-20213.523.583.523.54 0.00 0.00354,1291,255
10-05-20213.543.583.523.54 0.04 1.14622,9122,212
07-05-20213.503.543.503.50 0.02 0.57643,1152,262
06-05-20213.503.503.443.48 0.00 0.00359,5431,248
05-05-20213.483.503.443.48 0.02 0.58492,9421,711
30-04-20213.483.503.443.46 -0.02 -0.57486,6121,688
29-04-20213.483.523.443.48 0.02 0.58250,271873
28-04-20213.503.523.423.46 0.02 0.58434,0421,509
27-04-20213.683.763.343.44 -0.18 -4.973,430,08912,419
26-04-20213.303.643.243.62 0.32 9.703,113,39510,939
23-04-20213.363.363.263.30 -0.04 -1.20338,2051,120
22-04-20213.363.383.283.34 0.02 0.60713,0942,382
21-04-20213.183.363.163.32 0.14 4.401,153,6103,790
20-04-20213.163.183.143.18 0.02 0.63172,201543
19-04-20213.123.163.123.16 0.10 3.27178,214560
16-04-20213.063.143.023.06 0.00 0.00874,7012,679
12-04-20213.143.143.063.06 -0.08 -2.55542,9581,677
09-04-20213.203.203.143.14 -0.02 -0.6390,008284
08-04-20213.123.203.123.16 -0.02 -0.63154,805487
07-04-20213.243.243.043.18 -0.08 -2.45306,031965
06-04-20213.263.283.223.26 -0.04 -1.21284,561923
05-04-20213.263.283.223.26 -0.04 -1.21284,561923
02-04-20213.303.303.263.30 0.00 0.00102,809337
01-04-20213.323.323.283.30 -0.02 -0.60187,834619
31-03-20213.303.323.283.32 0.02 0.61325,0511,074
30-03-20213.303.323.263.30 0.02 0.61416,9061,369
29-03-20213.243.283.243.28 0.04 1.23263,433863
26-03-20213.303.303.223.24 0.00 0.00568,7191,848
25-03-20213.223.303.223.24 0.02 0.621,182,8613,869
24-03-20213.263.343.203.22 -0.02 -0.627,474,58824,627
23-03-20213.183.243.123.24 0.06 1.891,532,5884,875
22-03-20213.123.183.123.18 0.06 1.92565,6061,785
19-03-20213.123.143.103.12 0.00 0.00182,553569
19-03-20213.123.143.103.12 0.00 0.00182,553569
18-03-20213.123.163.123.12 0.00 0.00125,359392
17-03-20213.103.143.103.12 0.00 0.00215,701672
16-03-20213.123.183.123.12 0.00 0.00393,2051,237
15-03-20213.023.123.023.12 0.10 3.31491,2271,509
12-03-20213.003.022.983.02 0.04 1.34348,3371,045
11-03-20212.963.002.942.98 0.02 0.68196,903585
10-03-20212.902.962.882.96 0.06 2.07326,401949
09-03-20212.902.902.862.90 0.02 0.69214,000618
08-03-20212.882.902.862.88 0.04 1.41658,4461,891
05-03-20212.842.862.822.84 0.00 0.00116,800333
04-03-20212.822.862.822.84 0.00 0.00219,909622
03-03-20212.822.842.802.84 0.02 0.7198,900279
02-03-20212.842.842.742.82 -0.02 -0.70370,3051,035
01-03-20212.842.842.802.84 0.00 0.00265,011749
25-02-20212.862.882.822.84 -0.02 -0.70202,639577
24-02-20212.902.902.822.86 0.00 0.00483,7351,383
23-02-20212.842.862.842.86 0.02 0.70101,500290
22-02-20212.882.882.802.84 0.00 0.00332,545945
19-02-20212.802.862.802.84 0.02 0.71284,201804
18-02-20212.802.822.802.82 0.00 0.0058,501164
17-02-20212.802.842.802.82 0.02 0.71198,803559
16-02-20212.862.862.802.80 -0.06 -2.10437,3821,245
15-02-20212.842.862.782.86 0.02 0.70329,616933
11-02-20212.802.842.782.84 0.08 2.90905,2082,547
10-02-20212.722.762.702.76 0.06 2.22315,185858
09-02-20212.682.742.642.70 0.04 1.50687,7101,853
08-02-20212.702.702.562.66 0.08 3.10630,8001,653
05-02-20212.542.582.542.58 0.06 2.38113,201289
04-02-20212.482.542.482.52 -0.02 -0.79227,081568
03-02-20212.522.562.522.54 0.00 0.00119,210302
02-02-20212.542.582.542.54 0.02 0.7974,800191
01-02-20212.502.542.502.52 -0.02 -0.79247,311624
29-01-20212.542.562.542.54 0.00 0.00132,735338
28-01-20212.542.582.542.54 0.00 0.00235,100600
27-01-20212.542.542.542.54 0.00 0.0038,63498
26-01-20212.562.582.542.54 -0.02 -0.78220,402562
25-01-20212.602.602.502.56 -0.02 -0.78293,412752
22-01-20212.602.602.582.58 -0.02 -0.7779,101205
21-01-20212.562.622.562.60 0.02 0.78326,200846
20-01-20212.582.602.582.58 0.00 0.00117,001303
19-01-20212.582.602.562.58 0.02 0.7888,704228
18-01-20212.562.602.562.56 0.00 0.00123,300317
15-01-20212.602.602.562.56 -0.02 -0.78186,501483
14-01-20212.582.602.562.58 0.00 0.00176,223455
13-01-20212.602.602.562.58 -0.02 -0.77279,820721
12-01-20212.602.602.582.60 0.00 0.00404,5001,047
11-01-20212.582.602.562.60 0.02 0.78289,583751
08-01-20212.562.602.542.58 0.02 0.78397,8041,022
07-01-20212.582.582.542.56 0.00 0.00206,900527
06-01-20212.562.562.502.56 0.04 1.59146,000369
05-01-20212.562.562.502.52 -0.04 -1.56248,698631
04-01-20212.502.562.502.56 0.00 0.0025,43364
29-12-20202.562.562.522.56 0.02 0.79131,600335
28-12-20202.562.602.542.54 -0.02 -0.78129,506331
25-12-20202.582.602.562.56 0.00 0.00145,851375
24-12-20202.562.602.522.56 0.02 0.79178,326453
23-12-20202.502.582.502.54 0.02 0.79269,500690
22-12-20202.522.562.502.52 -0.04 -1.56566,0001,431
21-12-20202.562.602.522.56 -0.08 -3.031,322,7513,391
18-12-20202.642.722.642.64 0.00 0.00576,8051,549
17-12-20202.662.682.622.64 0.02 0.76443,0251,175
16-12-20202.642.702.602.62 0.06 2.344,981,44213,237
15-12-20202.522.562.522.56 0.06 2.40395,1101,002
14-12-20202.522.522.462.50 0.00 0.00505,3001,266
11-12-20202.522.522.482.50 -0.02 -0.79220,251552
10-12-20202.522.522.482.50 -0.02 -0.79220,251552
09-12-20202.522.522.482.50 -0.02 -0.79220,251552
08-12-20202.522.542.502.52 0.00 0.00228,047575
04-12-20202.542.542.502.52 0.00 0.00110,539278
03-12-20202.522.522.502.52 0.02 0.80176,350441
02-12-20202.502.522.482.50 -0.02 -0.79256,006638
01-12-20202.502.542.502.52 0.02 0.80321,564810
30-11-20202.542.542.482.50 -0.02 -0.79184,131462
27-11-20202.522.542.482.52 0.00 0.00244,929614
26-11-20202.442.522.442.52 0.06 2.44180,033445
25-11-20202.462.482.422.46 -0.16 -6.111,087,5022,674
24-11-20202.642.662.602.62 -0.04 -1.501,671,9974,395
23-11-20202.642.682.602.66 0.06 2.311,190,5183,147
20-11-20202.522.602.522.60 0.06 2.36586,5921,498
19-11-20202.462.542.462.54 0.04 1.60371,763935
18-11-20202.462.502.462.50 0.04 1.63789,5521,956
17-11-20202.402.482.402.46 0.06 2.50699,4161,707
16-11-20202.342.402.322.40 0.08 3.451,018,2202,412
13-11-20202.302.342.282.32 0.06 2.65846,0681,952
12-11-20202.262.262.222.26 0.00 0.00423,681950
11-11-20202.262.262.242.26 0.00 0.00711,4011,594
10-11-20202.262.282.222.26 0.02 0.89638,6061,433
09-11-20202.262.282.242.24 -0.02 -0.88427,500962
06-11-20202.242.262.242.26 0.02 0.89248,800557
05-11-20202.222.242.222.24 0.00 0.00231,700515
04-11-20202.262.262.242.24 0.00 0.00144,900326
03-11-20202.222.242.202.24 0.00 0.00130,600290
02-11-20202.242.242.202.24 0.00 0.0090,200200
30-10-20202.242.242.202.24 0.02 0.9072,000159
29-10-20202.242.262.202.22 -0.04 -1.77134,613299
28-10-20202.242.262.242.26 0.06 2.7330,60069
27-10-20202.242.242.202.20 -0.02 -0.9094,300210
26-10-20202.262.262.222.22 0.02 0.91260,300580
22-10-20202.202.222.202.20 0.00 0.00165,600364
21-10-20202.202.222.182.20 0.00 0.0066,342146
20-10-20202.182.202.182.20 0.00 0.0041,50091
19-10-20202.182.202.162.20 0.00 0.0091,601200
16-10-20202.182.222.182.20 0.00 0.0060,600133
15-10-20202.242.242.162.20 -0.04 -1.79125,801276
14-10-20202.242.242.202.24 0.00 0.0045,700101
12-10-20202.242.242.222.24 0.00 0.0063,900142
09-10-20202.222.242.222.22 -0.02 -0.893,5008
08-10-20202.242.242.222.24 0.02 0.9092,902207
07-10-20202.222.242.202.22 0.00 0.00118,200262
06-10-20202.222.222.202.22 0.02 0.9160,900134
05-10-20202.202.222.182.20 0.00 0.0070,700155
02-10-20202.202.222.182.20 -0.02 -0.9039,70087
01-10-20202.202.222.182.22 0.02 0.9147,252104
30-09-20202.202.202.182.20 0.00 0.0059,000129
29-09-20202.222.222.202.20 0.00 0.0042,60094
28-09-20202.182.202.182.20 0.02 0.9220,70046
25-09-20202.202.202.162.18 0.00 0.0079,400173
24-09-20202.202.202.182.18 -0.02 -0.91118,200258
23-09-20202.202.222.182.20 0.00 0.00120,700265
22-09-20202.242.242.182.20 -0.04 -1.7977,402171
21-09-20202.242.242.222.24 -0.02 -0.8873,200163
18-09-20202.222.262.182.26 0.04 1.80148,500330
17-09-20202.262.262.222.22 -0.04 -1.77148,500333
16-09-20202.282.302.262.26 0.00 0.0065,400148
15-09-20202.322.322.262.26 -0.04 -1.74162,800372
14-09-20202.302.382.242.30 0.02 0.88745,8001,740
11-09-20202.262.302.242.28 -0.04 -1.72263,227595
10-09-20202.222.342.222.32 0.10 4.50305,601696
09-09-20202.202.222.182.22 0.00 0.0095,709211
08-09-20202.242.242.202.22 -0.02 -0.89347,434770
03-09-20202.222.262.222.24 0.02 0.90153,800344
02-09-20202.222.222.202.22 0.00 0.0071,902160
01-09-20202.202.222.202.22 0.00 0.00123,500273
31-08-20202.242.242.202.22 -0.02 -0.89121,110269
28-08-20202.242.262.222.24 0.00 0.00194,901437
27-08-20202.222.242.222.24 0.02 0.9014,20032
26-08-20202.222.242.222.22 0.00 0.0013,10329
25-08-20202.242.262.202.22 -0.02 -0.8972,600161
24-08-20202.182.242.182.24 0.02 0.90147,850325
21-08-20202.222.242.202.22 -0.02 -0.8980,300177
20-08-20202.262.262.182.24 0.00 0.00119,047263
19-08-20202.262.302.222.24 -0.06 -2.61387,500871
18-08-20202.302.302.282.30 0.00 0.0086,400198

แสดง ราคาหุ้น LHK ย้อนหลัง บริษัท โลหะกิจ เม็ททอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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