OCEAN 2 ( 0.03 1.88% )

บริษัท โอเชี่ยน คอมเมิรช จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น OCEAN ย้อนหลัง

แสดง ราคาหุ้น “ OCEAN “ ย้อนหลัง
บริษัท โอเชี่ยน คอมเมิรช จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20211.621.651.591.63 0.03 1.8843,916,09071,262
07-05-20211.651.671.591.60 0.04 2.5653,998,54587,848
06-05-20211.571.591.551.56 0.00 0.0017,418,25927,240
05-05-20211.581.601.551.56 -0.03 -1.8926,316,01341,394
30-04-20211.621.621.571.59 -0.02 -1.2415,389,21824,536
29-04-20211.601.641.601.61 0.02 1.2645,360,69773,378
28-04-20211.571.641.551.59 0.04 2.5862,657,111100,056
27-04-20211.591.611.551.55 -0.02 -1.2754,461,45386,127
26-04-20211.521.571.511.57 0.04 2.6125,222,78739,152
23-04-20211.551.571.531.53 -0.02 -1.2911,350,06817,534
22-04-20211.611.611.541.55 -0.01 -0.6427,047,83342,694
21-04-20211.531.581.531.56 0.03 1.9631,592,09349,252
20-04-20211.551.571.521.53 0.00 0.0021,226,28032,759
19-04-20211.521.561.521.53 0.01 0.6614,768,75022,765
16-04-20211.511.591.491.52 -0.02 -1.3032,012,18049,298
12-04-20211.521.641.511.54 -0.03 -1.9177,274,923120,933
09-04-20211.411.581.411.57 0.16 11.3577,407,613118,301
08-04-20211.391.421.391.41 0.02 1.443,125,0114,381
07-04-20211.411.411.381.39 -0.02 -1.427,524,49210,514
06-04-20211.431.451.371.41 -0.02 -1.408,042,45111,292
05-04-20211.431.451.371.41 -0.02 -1.408,042,45111,292
02-04-20211.451.451.431.43 0.00 0.005,052,8807,266
01-04-20211.491.501.421.43 -0.03 -2.0514,354,10420,782
31-03-20211.441.481.431.46 0.03 2.1016,355,14723,929
30-03-20211.441.461.411.43 0.02 1.4230,807,38037,503
29-03-20211.341.421.341.41 0.07 5.2221,568,20330,101
26-03-20211.371.401.321.34 0.02 1.5249,886,13268,162
25-03-20211.221.341.221.32 0.10 8.2065,813,73485,314
24-03-20211.201.281.171.22 0.03 2.5222,079,54427,165
23-03-20211.211.211.181.19 -0.01 -0.837,811,9899,322
22-03-20211.181.221.161.20 0.04 3.4524,916,20929,824
19-03-20211.151.171.141.16 0.00 0.005,206,4006,012
19-03-20211.151.171.141.16 0.00 0.005,206,4006,012
18-03-20211.161.201.151.16 0.02 1.7523,426,20027,509
17-03-20211.151.161.131.14 -0.04 -3.3925,589,00329,235
16-03-20211.071.181.061.18 0.12 11.3272,790,12083,224
15-03-20211.041.061.041.06 0.03 2.914,461,9994,668
12-03-20211.031.071.021.03 0.01 0.989,280,4009,680
11-03-20211.041.041.021.02 -0.01 -0.972,203,3012,260
10-03-20211.011.041.001.03 0.02 1.9810,861,66510,910
09-03-20211.021.030.991.01 0.01 1.002,197,1002,213
08-03-20211.011.021.001.00 -0.01 -0.992,080,3002,096
05-03-20211.011.041.001.01 0.00 0.0018,886,55317,813
04-03-20211.051.051.001.01 -0.03 -2.885,580,7005,713
03-03-20211.051.061.041.04 0.00 0.0011,655,60011,229
02-03-20211.081.091.041.04 -0.02 -1.894,616,6004,919
01-03-20211.061.071.051.06 0.01 0.951,810,0101,921
25-02-20211.081.081.051.05 -0.01 -0.943,388,7003,601
24-02-20211.081.111.061.06 0.00 0.0011,950,36312,934
23-02-20211.041.071.031.06 0.02 1.923,854,9004,027
22-02-20211.051.061.021.04 -0.02 -1.892,820,0702,924
19-02-20211.071.071.041.06 0.00 0.002,512,4012,640
18-02-20211.071.071.051.06 -0.01 -0.932,815,4392,986
17-02-20211.091.091.051.07 0.00 0.002,462,1002,629
16-02-20211.091.091.071.07 0.00 0.001,141,0461,230
15-02-20211.081.091.061.07 -0.01 -0.932,594,9002,784
11-02-20211.081.091.071.08 0.00 0.002,151,4002,320
10-02-20211.101.111.081.08 -0.01 -0.926,821,1007,445
09-02-20211.031.111.031.09 0.05 4.8128,157,16430,731
08-02-20211.041.051.021.04 0.00 0.002,767,3032,864
05-02-20211.031.041.031.04 0.01 0.971,929,0001,995
04-02-20211.041.051.031.03 -0.01 -0.962,371,0502,460
03-02-20211.041.051.031.04 0.00 0.003,297,2003,439
02-02-20211.071.081.041.04 -0.02 -1.893,016,2003,179
01-02-20211.061.081.061.06 0.01 0.954,298,4564,587
29-01-20211.061.061.041.05 0.00 0.004,073,0404,278
28-01-20211.041.101.041.05 0.01 0.9613,681,70114,595
27-01-20211.051.071.031.04 -0.01 -0.952,560,5202,693
26-01-20211.051.081.041.05 0.00 0.005,585,0055,913
25-01-20211.011.051.011.05 0.03 2.945,599,4005,803
22-01-20211.031.051.011.02 -0.01 -0.974,912,0005,043
21-01-20211.051.061.021.03 -0.01 -0.966,109,2196,338
20-01-20211.061.071.041.04 -0.02 -1.895,346,3005,629
19-01-20211.141.141.041.06 -0.04 -3.6431,190,44934,296
18-01-20211.001.141.001.10 0.11 11.1177,342,66083,914
15-01-20210.991.010.990.99 0.00 0.002,741,2702,721
14-01-20211.011.020.970.99 -0.02 -1.984,836,8204,821
13-01-20211.011.041.011.01 0.00 0.007,632,3257,779
12-01-20211.011.061.001.01 0.01 1.0018,903,08019,470
11-01-20210.971.010.941.00 0.04 4.177,918,6007,809
08-01-20210.970.990.960.96 -0.01 -1.033,482,9103,358
07-01-20210.981.000.970.97 -0.01 -1.025,706,1115,586
06-01-20211.001.030.970.98 -0.01 -1.018,072,2458,019
05-01-20211.021.020.990.99 -0.03 -2.947,088,5017,104
04-01-20210.941.050.931.02 0.05 5.1521,735,80022,192
30-12-20201.001.050.970.97 -0.02 -2.0252,771,10753,239
29-12-20200.910.990.900.99 0.09 10.0051,562,76749,787
28-12-20200.900.930.890.90 0.01 1.126,999,8396,380
25-12-20200.860.900.860.89 0.03 3.497,362,0656,504
24-12-20200.830.870.820.86 0.04 4.888,649,1007,350
23-12-20200.780.820.770.82 0.04 5.133,034,2002,439
22-12-20200.750.780.740.78 0.03 4.002,456,9001,875
21-12-20200.790.800.750.75 -0.06 -7.413,249,0002,489
18-12-20200.820.830.800.81 -0.02 -2.413,715,2023,037
17-12-20200.820.850.820.83 0.01 1.224,258,5203,541
16-12-20200.860.860.810.82 -0.01 -1.204,843,9004,035
15-12-20200.760.830.750.83 0.08 10.6711,572,6009,290
14-12-20200.730.760.720.75 0.02 2.741,864,8001,379
11-12-20200.740.760.720.73 -0.01 -1.351,836,7001,352
10-12-20200.740.760.720.73 -0.01 -1.351,836,7001,352
09-12-20200.740.760.720.73 -0.01 -1.351,836,7001,352
08-12-20200.740.740.700.74 0.01 1.373,937,6002,843
04-12-20200.740.740.720.73 0.01 1.39255,900187
03-12-20200.720.730.710.72 0.01 1.41272,700197
02-12-20200.730.740.710.71 -0.01 -1.39229,712165
01-12-20200.750.750.710.72 -0.01 -1.37248,000179
30-11-20200.740.750.720.73 -0.01 -1.35502,801367
27-11-20200.740.760.740.74 0.00 0.00430,700320
26-11-20200.730.760.730.74 0.02 2.78386,200287
25-11-20200.710.730.710.72 0.00 0.00125,96191
24-11-20200.750.750.720.72 -0.02 -2.70405,411296
23-11-20200.740.740.730.74 0.00 0.00547,500404
20-11-20200.730.740.720.74 0.01 1.37292,000213
19-11-20200.720.740.720.73 0.02 2.82227,300164
18-11-20200.740.740.710.71 -0.02 -2.74575,100410
17-11-20200.730.740.730.73 0.00 0.00140,700103
16-11-20200.730.740.710.73 0.00 0.00166,100120
13-11-20200.720.730.710.73 0.00 0.00251,900180
12-11-20200.730.740.720.73 0.00 0.00135,40098
11-11-20200.730.770.730.73 0.00 0.00243,600183
10-11-20200.740.750.710.73 -0.02 -2.67195,100142
09-11-20200.740.750.730.75 0.01 1.3569,70052
06-11-20200.730.770.730.74 0.01 1.37261,600194
05-11-20200.720.740.720.73 0.01 1.39155,100113
04-11-20200.720.720.710.72 0.01 1.4145,00032
03-11-20200.720.730.710.71 -0.01 -1.3945,285,20029,454
02-11-20200.720.740.710.72 0.00 0.00242,500176
30-10-20200.720.740.720.72 0.00 0.00155,200112
28-10-20200.760.780.750.75 -0.02 -2.60276,200208
27-10-20200.770.770.740.77 0.01 1.32364,900275
26-10-20200.780.790.760.76 -0.02 -2.5698,40076
22-10-20200.770.780.760.78 0.00 0.00343,700263
21-10-20200.770.790.770.78 0.00 0.00109,80085
20-10-20200.790.790.770.78 0.00 0.00138,900108
19-10-20200.810.810.760.78 -0.02 -2.50477,305371
16-10-20200.800.810.790.80 0.00 0.0034,90028
15-10-20200.790.810.790.80 0.00 0.00139,400111
14-10-20200.800.810.790.80 0.00 0.00154,200123
12-10-20200.790.820.790.80 0.00 0.0085,00068
09-10-20200.800.830.800.82 0.02 2.50177,501143
08-10-20200.800.810.800.80 0.00 0.00562,300450
07-10-20200.800.840.800.80 0.00 0.00869,701712
06-10-20200.800.800.790.80 0.00 0.00168,100133
05-10-20200.810.810.790.80 -0.01 -1.23119,20095
02-10-20200.800.810.800.81 0.01 1.2575,60061
01-10-20200.820.820.800.80 0.00 0.00172,000138
30-09-20200.800.820.800.80 -0.01 -1.23180,200145
29-09-20200.800.820.800.81 0.00 0.0058,30047
28-09-20200.810.830.800.81 0.00 0.00492,633399
25-09-20200.810.820.790.81 -0.01 -1.22415,017332
24-09-20200.810.820.800.82 0.01 1.2359,20048
23-09-20200.810.810.800.81 0.00 0.00111,80089
22-09-20200.800.810.800.81 0.00 0.0061,40049
21-09-20200.810.820.800.81 0.00 0.0097,80079
18-09-20200.820.820.790.81 -0.01 -1.22251,300201
17-09-20200.810.820.800.82 -0.01 -1.20260,700211
16-09-20200.810.850.810.83 0.01 1.2255,95046
15-09-20200.810.820.800.82 0.01 1.23106,70086
14-09-20200.820.820.800.81 -0.01 -1.22219,300177
11-09-20200.820.820.790.82 0.00 0.00151,200122
10-09-20200.820.830.810.82 0.01 1.2355,90246
09-09-20200.820.830.810.81 -0.01 -1.22146,500120
08-09-20200.810.830.810.82 0.00 0.00231,600189
03-09-20200.830.830.810.82 0.00 0.00189,600154
02-09-20200.840.840.820.82 0.00 0.0063,80053
01-09-20200.820.830.810.82 0.00 0.0055,60046
31-08-20200.840.840.820.82 -0.02 -2.38250,200207
28-08-20200.840.850.820.84 0.00 0.00308,400259
27-08-20200.820.840.820.84 0.02 2.44275,650229
26-08-20200.810.850.810.82 0.01 1.23659,100544
25-08-20200.820.820.800.81 0.00 0.00378,200305
24-08-20200.810.820.800.81 0.00 0.00567,400458
21-08-20200.830.830.810.81 -0.02 -2.41926,001755
20-08-20200.830.860.820.83 0.00 0.00319,800264
19-08-20200.830.850.830.83 0.00 0.00321,401269
18-08-20200.840.850.830.83 -0.01 -1.19414,000345
17-08-20200.840.850.840.84 -0.02 -2.33723,300608
14-08-20200.860.860.850.86 0.00 0.00397,809339
13-08-20200.860.870.860.86 0.00 0.00492,500425
11-08-20200.860.870.850.86 0.00 0.00738,900636
10-08-20200.860.880.860.86 -0.03 -3.371,301,0501,126

แสดง ราคาหุ้น OCEAN ย้อนหลัง บริษัท โอเชี่ยน คอมเมิรช จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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