OISHI 43 ( 0.00 0.00% )

บริษัท โออิชิ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น OISHI ย้อนหลัง

แสดง ราคาหุ้น “ OISHI “ ย้อนหลัง
บริษัท โออิชิ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-202143.0043.2542.7543.00 0.00 0.0034,5801,490
10-05-202143.7543.7542.7543.00 0.00 0.0052,0222,241
07-05-202143.2543.5043.0043.00 0.00 0.0022,632977
06-05-202143.0043.2542.7543.00 0.00 0.009,211396
05-05-202144.0044.0043.0043.00 -0.50 -1.1528,9791,250
30-04-202143.5043.5043.0043.50 0.00 0.0038,4841,660
29-04-202143.5044.5043.0043.50 -0.25 -0.5740,3321,755
28-04-202143.5043.7543.5043.75 0.25 0.5711,301493
27-04-202143.5044.7543.2543.50 0.00 0.0055,4682,415
26-04-202143.5044.0043.0043.50 -0.50 -1.1454,0192,349
23-04-202145.0045.5044.0044.00 -1.50 -3.3078,3683,490
22-04-202146.2546.2545.5045.50 -0.25 -0.559,310426
21-04-202146.0046.5045.5045.75 -0.50 -1.0811,017505
20-04-202146.5046.5045.5046.25 0.00 0.0020,151925
19-04-202146.2546.2545.0046.25 1.50 3.3527,7261,272
16-04-202145.0045.0043.5044.75 -0.25 -0.569,617428
12-04-202145.5046.7544.7545.00 -2.00 -4.2632,2441,462
09-04-202145.7547.7545.7547.00 1.25 2.7322,6121,055
08-04-202146.0046.2545.2545.75 -0.50 -1.0822,5091,029
07-04-202147.0047.0046.2546.25 -1.50 -3.1445,3942,114
06-04-202148.2548.2547.2547.75 -0.50 -1.0446,6392,221
05-04-202148.2548.2547.2547.75 -0.50 -1.0446,6392,221
02-04-202148.2548.5048.0048.25 0.00 0.0030,6571,475
01-04-202148.5048.7548.2548.25 -0.25 -0.5288,4164,283
31-03-202147.7548.7547.7548.50 0.75 1.5728,3261,366
30-03-202148.0048.2547.2547.75 -0.25 -0.5215,420734
29-03-202148.0048.2547.2548.00 0.25 0.5261,1622,923
26-03-202148.0048.0047.0047.75 0.00 0.0021,0171,001
25-03-202148.5048.5047.7547.75 0.00 0.0017,113824
24-03-202148.2548.5047.7547.75 -0.50 -1.0428,5871,374
23-03-202148.5048.5047.7548.25 -1.25 -2.5311,938575
22-03-202148.7550.5047.5049.50 0.00 0.0058,8592,883
19-03-202150.2550.2548.5049.50 -1.00 -1.9829,5011,458
19-03-202150.2550.2548.5049.50 -1.00 -1.9829,5011,458
18-03-202150.7551.0049.7550.50 0.25 0.5024,2931,222
17-03-202149.2551.5048.7550.25 2.75 5.79171,8578,645
16-03-202147.5047.5046.2547.50 0.00 0.0018,280854
15-03-202148.0048.2547.0047.50 0.75 1.6026,5371,270
12-03-202148.2548.2546.5046.75 -1.25 -2.6023,5371,120
11-03-202146.0048.2545.7548.00 3.50 7.8782,9663,927
10-03-202143.0048.0043.0044.50 1.50 3.49103,1394,685
09-03-202143.2543.2543.0043.00 0.00 0.0029,0411,250
08-03-202143.0043.2542.7543.00 0.00 0.0040,4271,741
05-03-202143.2543.2542.5043.00 -0.25 -0.5816,732719
04-03-202142.7543.5042.5043.25 0.75 1.7627,0111,159
03-03-202142.5043.0042.5042.50 0.00 0.0015,854675
02-03-202143.0043.5041.5042.50 0.00 0.0017,899759
01-03-202141.7543.0041.7542.50 0.50 1.1951,7002,191
25-02-202141.5042.0041.5042.00 0.75 1.8281,9823,442
24-02-202142.0042.2541.0041.25 -1.00 -2.37116,4624,784
23-02-202141.5042.2541.5042.25 0.75 1.814,704196
22-02-202142.7542.7541.2541.50 -0.50 -1.1927,1801,141
19-02-202142.2542.2542.0042.00 0.00 0.0019,001799
18-02-202142.2542.2542.0042.00 0.00 0.0021,337897
17-02-202141.5042.5041.5042.00 0.50 1.2037,6031,580
16-02-202141.5042.0041.5041.50 0.00 0.0012,452519
15-02-202141.7541.7541.5041.50 0.00 0.0020,814865
11-02-202141.5042.0041.2541.50 -1.00 -2.3520,704863
10-02-202142.7542.7542.2542.50 0.25 0.594,699200
09-02-202143.0043.0041.7542.25 0.00 0.0015,576667
08-02-202142.0042.2541.7542.25 0.50 1.20103,1884,340
05-02-202141.0041.7540.7541.75 0.50 1.2116,491683
04-02-202142.0042.0041.2541.25 0.00 0.0021,382892
03-02-202141.0041.2540.7541.25 0.25 0.6116,361673
02-02-202140.7541.0040.7541.00 0.25 0.616,751276
01-02-202140.7541.0040.5040.75 -0.25 -0.6111,820481
29-01-202141.0041.2540.7541.00 0.50 1.2317,614722
28-01-202141.0041.0040.0040.50 -0.50 -1.2228,4631,153
27-01-202140.2541.0040.0041.00 1.00 2.5017,342699
26-01-202140.0040.2540.0040.00 0.00 0.0034,6001,384
25-01-202141.0041.0040.0040.00 -0.50 -1.2327,6501,112
22-01-202141.2541.2540.2540.50 -0.75 -1.8215,508629
21-01-202141.0041.2540.7541.25 0.25 0.614,803197
20-01-202141.2541.2540.7541.00 -0.25 -0.614,094168
19-01-202141.0041.2540.5041.25 0.50 1.238,602352
18-01-202140.7541.0040.5040.75 0.25 0.6221,835888
15-01-202140.2541.0040.0040.50 0.25 0.6230,3181,228
14-01-202139.7540.5039.7540.25 0.00 0.0025,4001,019
13-01-202140.2540.5040.0040.25 0.00 0.0022,402904
12-01-202140.0040.5040.0040.25 0.25 0.6220,635829
11-01-202140.0040.7540.0040.00 0.00 0.0080,9353,239
08-01-202140.5040.5040.0040.00 0.00 0.0055,6162,227
07-01-202140.5040.5040.0040.00 0.00 0.0090,9123,639
06-01-202140.2540.7540.0040.00 -0.25 -0.6220,597829
05-01-202139.7540.2539.7540.25 0.00 0.003,302132
04-01-202139.7540.2539.2540.25 0.25 0.6249,5561,980
30-12-202040.2541.0040.0040.00 -1.00 -2.4433,8241,364
29-12-202040.0041.0040.0041.00 0.25 0.6111,154450
28-12-202040.7541.0040.7540.75 -0.25 -0.618,427344
25-12-202040.2541.0040.2541.00 0.75 1.8637,1521,499
24-12-202040.5040.5039.7540.25 0.25 0.6226,2271,048
23-12-202039.7540.0039.7540.00 0.25 0.6340,9781,630
22-12-202039.2540.0039.2539.75 0.25 0.63393,33815,539
21-12-202039.5041.0039.5039.50 -2.00 -4.8258,3812,335
18-12-202042.0042.0041.5041.50 -0.50 -1.1952,5212,189
17-12-202042.5042.5041.5042.00 0.50 1.2024,8981,049
16-12-202042.2542.2541.5041.50 0.00 0.0017,156716
15-12-202042.2543.0041.0041.50 -1.00 -2.3571,2572,966
14-12-202043.0043.0042.2542.50 -0.25 -0.5816,671711
11-12-202043.5043.5042.5042.75 -1.25 -2.8430,2601,304
10-12-202043.5043.5042.5042.75 -1.25 -2.8430,2601,304
09-12-202043.5043.5042.5042.75 -1.25 -2.8430,2601,304
08-12-202043.7544.5043.7544.00 0.75 1.7378,5293,459
04-12-202043.0043.2542.7543.25 0.00 0.0021,044906
03-12-202043.5043.5043.0043.25 0.25 0.589,923428
02-12-202043.5043.5043.0043.00 0.00 0.0016,559716
01-12-202043.2543.2542.7543.00 0.00 0.0030,9831,331
30-11-202042.7543.2542.5043.00 0.00 0.0064,9612,787
27-11-202042.7543.0042.5043.00 0.25 0.58120,7005,161
26-11-202042.2543.0042.0042.75 0.50 1.1842,9121,817
25-11-202042.0042.5041.7542.25 0.25 0.6012,828539
24-11-202043.0043.0041.7542.00 -1.00 -2.3320,966886
23-11-202042.0043.0042.0043.00 1.25 2.9955,7362,379
20-11-202041.5042.0041.0041.75 0.75 1.8362,4962,599
19-11-202042.0042.7541.0041.00 -0.50 -1.2059,9842,493
18-11-202041.0041.5041.0041.50 0.50 1.2218,622766
17-11-202041.5041.5040.7541.00 0.25 0.6164,2002,634
16-11-202040.7541.2540.7540.75 0.00 0.0038,5301,574
13-11-202041.0041.5040.5040.75 0.25 0.6252,3002,142
12-11-202040.5040.5039.7540.50 0.25 0.6216,447661
11-11-202040.7540.7540.0040.25 0.25 0.6247,9241,939
10-11-202040.0040.7539.7540.00 1.00 2.56107,3614,305
09-11-202039.5039.5038.7539.00 0.00 0.0080,6923,155
06-11-202039.0039.2538.7539.00 0.00 0.00209,0138,151
05-11-202039.0039.2538.7539.00 0.00 0.00270,00310,530
04-11-202039.0039.2538.5039.00 0.00 0.0091,8053,575
03-11-202039.0039.2538.7539.00 0.00 0.0020,909815
02-11-202038.2539.2538.2539.00 0.00 0.0026,6051,031
30-10-202038.7539.0038.7539.00 0.00 0.008,500331
29-10-202039.0039.2539.0039.00 0.00 0.0013,602531
28-10-202038.5039.2538.5039.00 0.00 0.0025,9021,008
27-10-202038.7539.0038.5039.00 0.25 0.6555,0142,130
26-10-202039.2539.2538.7538.75 0.00 0.007,600295
22-10-202038.5038.7538.5038.75 -0.25 -0.6424,900964
21-10-202038.2539.0038.2539.00 0.25 0.6516,600641
20-10-202038.7539.0038.5038.75 -0.25 -0.644,726183
19-10-202039.0039.0038.0039.00 -0.75 -1.8921,601836
16-10-202039.7540.0039.5039.75 0.25 0.6333,8001,339
15-10-202039.5040.0039.5039.50 -0.50 -1.2521,920870
14-10-202039.7540.0039.7540.00 0.00 0.0019,100759
12-10-202039.2540.0039.2540.00 0.25 0.637,038279
09-10-202040.0040.2540.0040.25 0.00 0.0090036
08-10-202040.0040.2539.7540.25 0.25 0.6225,8031,031
07-10-202040.0040.0039.5040.00 0.25 0.634,401175
06-10-202039.7540.0039.5039.75 0.25 0.633,302131
05-10-202039.5039.7539.0039.50 0.00 0.0018,210719
02-10-202039.5039.7539.5039.50 -0.25 -0.6316,420650
01-10-202039.5039.7538.7539.75 0.25 0.6324,510961
30-09-202039.7539.7539.2539.50 -0.25 -0.6317,412687
29-09-202039.5040.0039.5039.75 0.25 0.638,710345
28-09-202039.7539.7539.5039.50 0.00 0.007,240288
25-09-202039.5039.5039.5039.50 0.00 0.003,462137
24-09-202039.5039.5039.2539.50 0.00 0.0031,1061,227
23-09-202039.5039.7539.5039.50 0.00 0.003,256129
22-09-202039.5039.7539.2539.50 -0.25 -0.636,522258
21-09-202040.0040.0039.5039.75 0.25 0.636,501258
18-09-202039.5040.0039.5039.50 0.00 0.007,409293
17-09-202039.7539.7539.5039.50 -0.25 -0.635,416215
16-09-202039.7540.0039.0039.75 0.00 0.0014,014553
15-09-202039.5040.0039.0039.75 0.25 0.6321,638856
14-09-202039.2540.0039.2539.50 0.25 0.6421,802866
11-09-202040.0040.0039.2539.25 -1.00 -2.487,937313
10-09-202039.5040.2539.5040.25 0.50 1.2621,134845
09-09-202039.7540.0039.0039.75 0.00 0.008,423333
08-09-202040.2540.2539.0039.75 -0.25 -0.6220,458809
03-09-202040.2540.2539.7540.00 0.25 0.6332,6251,302
02-09-202039.5039.7539.2539.75 0.50 1.2711,553457
01-09-202039.5040.2539.2539.25 -0.50 -1.269,595381
31-08-202040.7540.7539.5039.75 -0.50 -1.249,151365
28-08-202040.0040.2539.5040.25 0.25 0.6220,345814
27-08-202040.5040.5039.5040.00 0.00 0.0025,3201,012
26-08-202039.5040.0039.2540.00 0.25 0.6315,841629
25-08-202040.5040.5039.5039.75 0.25 0.6325,1411,000
24-08-202039.0039.7539.0039.50 0.50 1.285,416213
21-08-202039.7539.7539.0039.00 -0.25 -0.645,700223
20-08-202039.0039.5038.7539.25 0.00 0.0020,774812
19-08-202040.0040.0039.0039.25 -0.50 -1.2620,054786
18-08-202040.7540.7538.5039.75 -0.75 -1.8517,356682
17-08-202041.5041.5040.2540.50 -0.50 -1.2223,104945
14-08-202042.0042.2540.7541.00 -0.50 -1.2036,6521,509
13-08-202044.0044.0039.5041.50 3.00 7.79159,0316,685

แสดง ราคาหุ้น OISHI ย้อนหลัง บริษัท โออิชิ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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