LST 5 ( -0.15 -2.68% )

บริษัท ล่ำสูง (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น LST ย้อนหลัง

แสดง ราคาหุ้น “ LST “ ย้อนหลัง
บริษัท ล่ำสูง (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20215.755.855.455.45 -0.15 -2.681,719,8199,737
30-04-20215.505.705.455.60 0.10 1.82965,2145,398
29-04-20215.605.655.505.50 -0.10 -1.79502,7352,788
28-04-20215.655.705.605.60 0.00 0.001,143,7466,453
27-04-20215.505.705.455.60 0.15 2.751,955,31210,873
26-04-20215.355.705.255.45 0.15 2.835,855,84332,358
23-04-20215.205.405.155.30 0.15 2.911,743,3149,234
22-04-20215.055.255.005.15 0.10 1.981,046,2385,398
21-04-20215.055.105.005.05 0.00 0.00297,0461,499
20-04-20215.005.054.985.05 0.05 1.00204,0261,022
19-04-20214.965.004.945.00 0.06 1.2195,150473
16-04-20214.944.964.884.94 -0.02 -0.40394,7001,936
12-04-20215.005.054.924.96 0.00 0.00106,021526
09-04-20214.965.004.944.96 0.00 0.00147,353732
08-04-20214.965.004.904.96 0.00 0.00310,7541,535
07-04-20215.005.004.944.96 -0.09 -1.78374,2571,862
06-04-20215.055.204.985.05 -0.05 -0.981,753,3928,913
05-04-20215.055.204.985.05 -0.05 -0.981,753,3928,913
02-04-20215.005.155.005.10 0.12 2.41358,9061,816
01-04-20215.005.054.984.98 -0.02 -0.40198,447993
31-03-20215.055.055.005.00 -0.05 -0.99200,3251,007
30-03-20215.055.155.005.05 0.00 0.00157,941801
29-03-20215.105.105.005.05 -0.05 -0.98192,305973
26-03-20215.205.205.055.10 -0.10 -1.92290,7001,491
25-03-20215.155.255.105.20 0.05 0.97928,6424,792
24-03-20214.985.204.985.15 0.17 3.411,359,2976,937
23-03-20214.985.004.944.98 0.04 0.81461,1172,293
22-03-20214.884.984.844.94 0.06 1.23258,5021,267
19-03-20214.924.924.824.88 -0.04 -0.81700,4213,395
19-03-20214.924.924.824.88 -0.04 -0.81700,4213,395
18-03-20214.965.004.904.92 -0.04 -0.81620,3203,069
17-03-20214.984.984.904.96 0.02 0.40420,9852,075
16-03-20214.885.054.864.94 0.08 1.651,904,5429,477
15-03-20214.884.904.824.86 -0.02 -0.41435,7572,116
12-03-20214.804.884.804.88 0.08 1.67460,5002,232
11-03-20214.804.884.804.80 -0.02 -0.41466,8012,254
10-03-20214.744.864.744.82 -0.14 -2.82791,0963,788
09-03-20215.005.054.964.96 -0.04 -0.80802,0864,000
08-03-20215.055.154.985.00 -0.05 -0.99858,5584,310
05-03-20215.005.104.985.05 0.05 1.00335,9021,686
04-03-20215.055.105.005.00 -0.05 -0.99846,2364,265
03-03-20215.005.255.005.05 0.07 1.413,468,01717,771
02-03-20214.965.004.964.98 0.02 0.40481,8682,399
01-03-20214.984.984.904.96 -0.04 -0.801,056,5215,220
25-02-20214.945.054.945.00 0.10 2.041,244,3406,209
24-02-20214.905.004.904.90 0.00 0.001,449,2277,183
23-02-20214.864.944.864.90 0.04 0.82140,316689
22-02-20214.864.884.844.86 -0.02 -0.41286,9201,394
19-02-20214.884.924.884.88 0.00 0.00392,3851,919
18-02-20214.924.924.864.88 0.04 0.83116,528569
17-02-20214.924.924.824.84 -0.06 -1.22336,7281,631
16-02-20214.944.964.884.90 -0.02 -0.41149,432734
15-02-20215.005.004.904.92 -0.04 -0.81325,2601,604
11-02-20214.944.984.944.96 0.04 0.81345,3421,711
10-02-20214.964.984.924.92 0.00 0.00288,4351,429
09-02-20214.964.984.904.92 0.00 0.00154,331763
08-02-20214.865.004.844.92 0.06 1.23748,9053,695
05-02-20214.764.864.724.86 0.12 2.53313,3011,509
04-02-20214.764.764.744.74 0.00 0.0093,400443
03-02-20214.764.764.724.74 0.00 0.0086,749411
02-02-20214.724.764.724.74 0.02 0.4225,300120
01-02-20214.684.764.684.72 0.00 0.00193,190909
29-01-20214.724.724.684.72 0.00 0.00118,305556
28-01-20214.684.744.664.72 -0.04 -0.84328,7001,539
27-01-20214.764.764.724.76 0.04 0.85211,8501,005
26-01-20214.764.784.684.72 0.02 0.43418,9121,974
25-01-20214.844.864.684.70 -0.14 -2.89898,3304,281
22-01-20214.905.004.844.84 -0.08 -1.63236,6221,168
21-01-20214.924.984.924.92 0.00 0.00215,3001,063
20-01-20214.944.964.924.92 -0.02 -0.4085,812425
19-01-20214.944.984.944.94 0.00 0.00192,604954
18-01-20214.924.984.924.94 0.02 0.41166,808823
15-01-20215.005.004.924.92 -0.08 -1.60516,6162,569
14-01-20214.985.004.925.00 0.08 1.63817,1044,053
13-01-20214.864.924.824.92 0.10 2.07549,3642,679
12-01-20214.804.864.764.82 0.00 0.00342,0901,646
11-01-20214.744.864.744.82 0.08 1.69722,4383,488
08-01-20214.824.824.724.74 -0.04 -0.84250,4131,189
07-01-20214.724.784.724.78 0.06 1.27156,101744
06-01-20214.804.804.704.72 -0.04 -0.84330,3341,570
05-01-20214.724.804.724.76 0.06 1.28161,103766
04-01-20214.624.704.604.70 0.04 0.86599,2322,789
30-12-20204.644.684.624.66 0.02 0.43114,841535
29-12-20204.644.664.604.64 0.02 0.43211,124975
28-12-20204.764.824.624.62 -0.10 -2.12593,3212,805
25-12-20204.584.864.544.72 0.16 3.511,916,4009,083
24-12-20204.544.584.524.56 0.02 0.44167,307762
23-12-20204.524.584.524.54 0.02 0.44216,800988
22-12-20204.544.564.504.52 -0.04 -0.88174,200789
21-12-20204.524.624.524.56 -0.08 -1.72748,2073,422
18-12-20204.624.704.604.64 0.02 0.43555,0022,569
17-12-20204.644.644.584.62 0.00 0.00239,3171,102
16-12-20204.604.624.544.62 0.02 0.43774,6083,543
15-12-20204.564.604.564.60 0.04 0.88132,810609
14-12-20204.524.604.524.56 0.02 0.44419,2101,912
11-12-20204.544.564.524.54 0.00 0.00131,505597
10-12-20204.544.564.524.54 0.00 0.00131,505597
09-12-20204.544.564.524.54 0.00 0.00131,505597
08-12-20204.524.544.504.54 0.02 0.44845,8033,822
04-12-20204.464.544.464.52 0.06 1.35184,900833
03-12-20204.484.524.464.46 -0.06 -1.33501,4312,244
02-12-20204.504.524.484.52 0.04 0.8959,178267
01-12-20204.504.524.484.48 -0.02 -0.44123,715556
30-11-20204.544.544.464.50 -0.04 -0.88121,205545
27-11-20204.484.544.444.54 0.06 1.34243,0011,087
26-11-20204.444.504.444.48 0.04 0.90145,750648
25-11-20204.484.484.444.44 -0.04 -0.89238,5001,063
24-11-20204.464.504.464.48 0.02 0.45166,100743
23-11-20204.464.504.444.46 0.00 0.00287,9891,287
20-11-20204.424.464.424.46 0.04 0.9091,222405
19-11-20204.444.464.384.42 -0.04 -0.90409,3001,804
18-11-20204.444.464.424.46 0.00 0.00159,202704
17-11-20204.484.504.444.46 0.00 0.00221,450988
16-11-20204.404.484.404.46 0.08 1.83278,9351,240
13-11-20204.424.444.384.38 -0.02 -0.45206,801910
12-11-20204.404.404.344.40 0.04 0.9241,800184
11-11-20204.344.384.344.36 0.04 0.93189,300825
10-11-20204.404.404.324.32 -0.04 -0.92168,900733
09-11-20204.364.444.364.36 0.04 0.93669,8002,937
06-11-20204.344.344.324.32 0.00 0.0024,200105
05-11-20204.324.364.304.32 0.02 0.47108,400468
04-11-20204.284.384.284.30 0.00 0.0033,605145
03-11-20204.344.364.304.30 0.02 0.47117,900507
02-11-20204.364.364.284.28 -0.06 -1.3833,625144
30-10-20204.284.364.284.34 0.06 1.4010,12544
29-10-20204.284.364.284.28 -0.02 -0.4728,900125
28-10-20204.364.364.304.30 -0.06 -1.3829,927129
27-10-20204.364.364.364.36 0.06 1.401000
26-10-20204.344.344.304.30 0.00 0.0043,900189
22-10-20204.324.364.284.30 -0.02 -0.4628,243121
21-10-20204.324.324.304.32 0.02 0.4727,313118
20-10-20204.244.304.244.30 0.00 0.0044,677190
19-10-20204.364.364.284.30 -0.02 -0.46284,2001,227
16-10-20204.404.404.324.32 -0.04 -0.92113,400492
15-10-20204.324.364.324.36 0.00 0.0067,301291
14-10-20204.364.364.324.36 0.04 0.9384,261366
12-10-20204.364.404.324.32 -0.04 -0.92216,019943
09-10-20204.364.364.364.36 0.00 0.001,1005
08-10-20204.364.364.324.36 0.00 0.0064,822281
07-10-20204.344.364.324.36 0.02 0.46156,500678
06-10-20204.364.404.344.34 0.00 0.00290,1431,261
05-10-20204.304.344.304.34 0.04 0.939,60241
02-10-20204.364.364.304.30 -0.04 -0.9236,801159
01-10-20204.344.364.324.34 0.00 0.0064,603279
30-09-20204.344.364.324.34 -0.02 -0.4658,300253
29-09-20204.364.384.364.36 -0.02 -0.466,40528
28-09-20204.384.404.364.38 0.02 0.4657,203251
25-09-20204.404.404.324.36 -0.02 -0.4654,228235
24-09-20204.364.384.344.38 0.08 1.86230,9011,007
23-09-20204.344.344.284.30 0.02 0.4742,800184
22-09-20204.304.364.264.28 -0.06 -1.38325,1321,405
21-09-20204.364.444.324.34 0.06 1.40318,3001,392
18-09-20204.304.324.284.28 0.00 0.00446,2001,919
17-09-20204.224.344.224.28 0.06 1.42776,3003,330
16-09-20204.264.284.224.22 -0.06 -1.40110,651470
15-09-20204.264.304.244.28 0.04 0.9459,600254
14-09-20204.304.424.244.24 -0.06 -1.40381,4301,646
11-09-20204.344.364.284.30 -0.02 -0.46155,504670
10-09-20204.364.364.324.32 0.00 0.0033,401145
09-09-20204.324.384.284.32 -0.04 -0.92212,901918
08-09-20204.384.384.344.36 -0.02 -0.4645,100197
03-09-20204.384.404.364.38 0.00 0.0045,500199
02-09-20204.364.384.364.38 0.00 0.0023,800104
01-09-20204.384.404.344.38 0.00 0.0033,600147
31-08-20204.384.424.384.38 0.00 0.0083,800369
28-08-20204.384.404.364.38 0.00 0.0053,500234
27-08-20204.364.384.344.38 -0.02 -0.4594,430412
26-08-20204.344.424.324.40 0.06 1.3855,400243
25-08-20204.324.384.304.34 0.00 0.00254,5001,101
24-08-20204.404.404.344.34 -0.06 -1.3621,30093
21-08-20204.324.404.324.40 0.06 1.3849,100214
20-08-20204.404.404.304.34 -0.06 -1.36116,100506
19-08-20204.384.424.304.40 0.00 0.00193,105841
18-08-20204.444.464.404.40 0.00 0.00120,300533
17-08-20204.384.424.384.40 0.02 0.4619,40685
14-08-20204.444.464.384.38 -0.06 -1.35210,903931
13-08-20204.424.444.404.44 0.04 0.91254,3501,124
11-08-20204.404.484.404.40 0.00 0.00171,500759
10-08-20204.424.464.404.40 -0.04 -0.90183,941811
07-08-20204.424.464.424.44 0.02 0.4539,505175
06-08-20204.404.524.404.42 0.00 0.00333,4001,485

แสดง ราคาหุ้น LST ย้อนหลัง บริษัท ล่ำสูง (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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