UBIS 6 ( -0.15 -2.29% )

บริษัท ยูบิส (เอเชีย) จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น UBIS ย้อนหลัง

แสดง ราคาหุ้น “ UBIS “ ย้อนหลัง
บริษัท ยูบิส (เอเชีย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20216.506.506.406.40 -0.15 -2.29323,6002,084
30-04-20216.606.656.556.55 -0.05 -0.76356,0222,342
29-04-20216.506.806.506.60 0.05 0.761,857,40512,147
28-04-20216.506.806.506.55 0.15 2.342,164,40014,216
27-04-20216.406.556.406.40 -0.05 -0.78419,8112,721
26-04-20216.506.506.306.45 -0.05 -0.771,392,9548,897
23-04-20216.706.706.506.50 -0.20 -2.99712,0364,669
22-04-20216.506.906.456.70 0.20 3.081,487,1319,948
21-04-20216.956.956.206.50 -0.45 -6.474,842,74231,279
20-04-20217.307.306.906.95 -0.35 -4.791,161,4178,137
19-04-20217.207.657.157.30 0.25 3.552,776,07520,508
16-04-20216.308.156.307.05 0.75 11.9010,380,22472,779
12-04-20216.356.506.256.30 0.20 3.281,502,1149,520
09-04-20215.857.405.806.10 0.15 2.5270,965,410520,664
08-04-20215.755.955.705.95 0.15 2.59189,4311,102
07-04-20215.705.805.705.80 0.05 0.8773,420423
06-04-20215.805.805.755.75 -0.10 -1.71165,495954
05-04-20215.805.805.755.75 -0.10 -1.71165,495954
02-04-20215.755.855.755.85 0.05 0.8656,201326
01-04-20215.805.805.755.80 0.00 0.0074,500430
31-03-20215.855.855.755.80 -0.05 -0.85120,850699
30-03-20215.855.905.855.85 0.00 0.00169,8001,001
29-03-20215.906.005.855.85 0.05 0.86252,9001,495
26-03-20215.956.005.805.80 -0.10 -1.6982,034484
25-03-20215.755.955.755.90 0.00 0.00124,534730
24-03-20215.655.905.655.90 0.25 4.42120,930703
23-03-20215.755.805.655.65 -0.10 -1.74131,957753
22-03-20215.755.805.705.75 0.00 0.00149,283857
19-03-20215.705.755.705.75 0.05 0.88141,323806
19-03-20215.705.755.705.75 0.05 0.88141,323806
18-03-20215.755.805.655.70 0.00 0.00160,716917
17-03-20215.705.755.705.70 -0.05 -0.8721,836125
16-03-20215.705.755.705.75 0.10 1.7719,710112
15-03-20215.705.755.655.65 -0.05 -0.8815,05986
12-03-20215.755.755.705.70 -0.05 -0.8751,535295
11-03-20215.805.805.705.75 0.10 1.7717,30199
10-03-20215.705.755.655.65 -0.10 -1.7463,774361
09-03-20215.705.755.605.75 0.05 0.8831,310177
08-03-20215.755.755.705.70 -0.05 -0.8731,408179
05-03-20215.905.905.705.75 0.10 1.7738,334221
04-03-20215.705.705.655.65 -0.05 -0.885,02128
03-03-20215.705.705.655.70 0.00 0.0011,60066
02-03-20215.605.705.605.70 0.10 1.7932,309182
01-03-20215.555.705.555.60 -0.15 -2.6148,512272
25-02-20215.705.755.705.75 -0.05 -0.867,00540
24-02-20215.805.805.755.80 0.00 0.0024,100140
23-02-20215.605.805.555.80 0.00 0.0080,335452
22-02-20215.705.805.605.80 -0.05 -0.85156,611899
19-02-20215.955.955.655.85 -0.15 -2.50343,8652,017
18-02-20216.006.056.006.00 0.00 0.0029,810180
17-02-20216.056.055.956.00 0.00 0.0097,526586
16-02-20216.006.005.956.00 0.05 0.8417,731106
15-02-20216.156.155.955.95 -0.05 -0.8347,501285
11-02-20215.956.055.956.00 0.00 0.0026,402159
10-02-20215.956.105.906.00 -0.05 -0.8349,901301
09-02-20216.056.056.006.05 -0.05 -0.8214,00085
08-02-20216.206.206.006.10 0.10 1.6780,200484
05-02-20216.006.005.956.00 0.00 0.00110,657664
04-02-20216.156.155.806.00 0.15 2.5660,800362
03-02-20215.905.955.755.85 -0.05 -0.85106,401616
02-02-20216.106.155.755.90 -0.10 -1.67534,2693,191
01-02-20215.806.105.806.00 0.05 0.84208,1001,266
29-01-20215.956.105.905.95 0.00 0.0048,801290
28-01-20216.106.105.955.95 -0.15 -2.4625,212150
27-01-20216.106.156.006.10 0.00 0.0040,500248
26-01-20216.056.105.906.10 0.05 0.8345,008273
25-01-20216.006.105.856.05 0.15 2.5456,229337
22-01-20216.156.155.755.90 0.15 2.61106,815625
21-01-20215.605.755.555.75 0.15 2.6885,623484
20-01-20215.555.655.555.60 0.10 1.8284,800477
19-01-20215.555.555.505.50 -0.05 -0.90115,601640
18-01-20215.555.555.505.55 0.00 0.0063,113349
15-01-20215.605.605.505.55 0.05 0.9191,619509
14-01-20215.555.555.505.50 -0.05 -0.9010,71159
13-01-20215.605.605.555.55 0.05 0.91120,138671
12-01-20215.605.605.505.50 0.00 0.0047,847265
11-01-20215.555.555.505.50 0.00 0.0012,80071
08-01-20215.505.605.455.50 -0.10 -1.7944,700246
07-01-20215.505.605.505.60 0.10 1.8263,586353
06-01-20215.505.505.405.50 0.10 1.8531,302169
05-01-20215.605.605.405.40 -0.15 -2.70105,600581
04-01-20215.605.605.305.55 0.15 2.7832,149177
30-12-20205.355.455.305.40 0.15 2.8642,600228
29-12-20205.355.355.255.25 -0.15 -2.7871,100376
28-12-20205.505.505.305.40 0.00 0.0013,70073
25-12-20205.355.405.355.40 0.00 0.006,00432
24-12-20205.355.555.305.40 0.05 0.9327,900150
23-12-20205.405.405.355.35 -0.05 -0.9350,800273
21-12-20205.405.505.405.40 -0.20 -3.5725,400139
18-12-20205.305.605.305.60 0.35 6.67126,701695
17-12-20205.255.255.205.25 0.00 0.0030,900162
16-12-20205.255.255.205.25 -0.15 -2.7897,600510
15-12-20205.355.405.205.40 0.00 0.0071,700381
14-12-20205.305.405.305.40 0.10 1.892,50213
11-12-20205.455.505.305.30 -0.10 -1.8554,402292
10-12-20205.455.505.305.30 -0.10 -1.8554,402292
09-12-20205.455.505.305.30 -0.10 -1.8554,402292
08-12-20205.455.505.405.40 0.00 0.00137,500747
04-12-20205.305.405.305.40 0.10 1.8966,200353
03-12-20205.455.455.305.30 -0.10 -1.8511,70062
02-12-20205.405.405.405.40 -0.10 -1.8212,66568
01-12-20205.505.505.505.50 0.00 0.009,00450
30-11-20200.000.000.000.00 0.00 0.0000
27-11-20205.355.505.355.50 0.10 1.857,10038
26-11-20205.355.405.355.40 0.00 0.003,01316
25-11-20205.505.505.355.40 -0.05 -0.9263,200342
24-11-20205.455.455.455.45 0.05 0.932,30013
23-11-20205.355.455.355.40 -0.05 -0.927,32339
20-11-20205.405.455.305.45 0.10 1.875,31529
19-11-20205.505.505.305.35 -0.10 -1.835,40129
18-11-20205.255.455.255.45 0.00 0.005,50130
17-11-20205.455.455.405.45 0.05 0.9314,20077
16-11-20205.455.505.305.40 0.05 0.9321,500116
13-11-20205.455.455.205.35 -0.10 -1.8340,201214
12-11-20205.155.455.155.45 0.45 9.00248,2011,323
11-11-20205.105.105.005.00 0.00 0.001,2486
10-11-20205.005.004.925.00 -0.15 -2.913,00015
09-11-20205.105.205.055.15 0.05 0.981,017,0005,286
06-11-20205.105.105.105.10 0.05 0.991001
05-11-20205.055.055.055.05 0.00 0.005003
04-11-20205.005.055.005.05 0.05 1.0010,40052
03-11-20204.985.004.985.00 0.04 0.8140,000200
02-11-20200.000.000.000.00 0.00 0.0000
30-10-20204.964.964.964.96 -0.04 -0.805002
28-10-20200.000.000.000.00 0.00 0.0000
27-10-20204.904.944.904.94 0.00 0.007,10035
26-10-20204.905.054.884.94 -0.06 -1.20176,574866
22-10-20205.005.004.905.00 0.00 0.00180,400887
21-10-20205.105.105.005.00 0.00 0.0013,30067
20-10-20204.805.004.805.00 0.10 2.0435,000173
19-10-20205.055.104.904.90 -0.02 -0.4128,600142
16-10-20200.000.000.000.00 0.00 0.0010
15-10-20204.924.924.904.92 -0.23 -4.4721,900107
14-10-20205.155.155.155.15 0.00 0.002,60013
12-10-20204.925.154.905.15 0.15 3.0012,40161
09-10-20205.005.005.005.00 0.00 0.009,20046
08-10-20205.005.055.005.00 -0.05 -0.9913,82069
07-10-20205.055.055.055.05 0.00 0.002,00010
06-10-20205.055.055.055.05 0.05 1.002,00010
05-10-20205.005.005.005.00 0.00 0.005,00025
02-10-20205.005.005.005.00 -0.05 -0.9915,00075
01-10-20205.005.055.005.05 -0.05 -0.9816,20081
30-09-20205.005.105.005.10 0.10 2.007,50038
29-09-20205.205.205.005.00 0.00 0.0016,30083
28-09-20205.005.005.005.00 -0.15 -2.9139,050195
25-09-20205.155.155.155.15 0.15 3.002001
24-09-20204.965.004.965.00 0.00 0.001,8009
23-09-20205.005.005.005.00 0.00 0.0022,800114
22-09-20205.005.005.005.00 0.00 0.0026,000130
21-09-20205.005.005.005.00 0.00 0.0032,100161
18-09-20205.005.055.005.00 -0.15 -2.915,50028
17-09-20205.155.155.155.15 0.10 1.989,00246
16-09-20205.005.155.005.05 0.05 1.0035,500179
15-09-20205.205.205.005.00 0.00 0.0033,601170
14-09-20204.965.154.945.00 0.08 1.63307,8021,546
11-09-20204.744.944.744.92 0.22 4.68159,400774
10-09-20204.624.764.624.70 0.08 1.73144,500676
09-09-20204.544.624.544.62 0.08 1.76120,300553
08-09-20204.544.564.524.54 -0.16 -3.40142,200646
03-09-20204.684.724.664.70 0.02 0.43105,600494
02-09-20204.664.684.664.68 0.00 0.00129,400603
01-09-20204.684.684.664.68 0.00 0.0072,800340
31-08-20204.664.684.664.68 0.02 0.4375,800354
28-08-20204.684.684.624.66 0.02 0.4384,400392
27-08-20204.604.664.604.64 0.04 0.8778,900366
26-08-20204.604.624.604.60 0.00 0.0033,900156
25-08-20204.664.664.604.60 0.00 0.0036,100167
24-08-20204.644.644.604.60 -0.02 -0.4341,700192
21-08-20204.664.664.624.62 0.12 2.6720,00093
20-08-20204.564.664.024.50 -0.12 -2.60159,000696
19-08-20204.624.624.624.62 -0.02 -0.431000
18-08-20204.644.644.624.64 -0.02 -0.433,50016
17-08-20204.684.684.564.66 0.04 0.8788,400406
14-08-20204.584.664.584.62 0.04 0.87189,600872
13-08-20204.684.684.584.58 -0.02 -0.4312,70058
11-08-20204.624.624.604.60 -0.02 -0.4329,000134
10-08-20204.664.684.624.62 -0.04 -0.8613,00060
07-08-20204.604.664.604.66 0.06 1.3012,70058
06-08-20200.000.000.000.00 0.00 0.0000
05-08-20204.604.604.604.60 -0.06 -1.2925,300116
04-08-20204.604.684.604.66 0.06 1.3020,50096

แสดง ราคาหุ้น UBIS ย้อนหลัง บริษัท ยูบิส (เอเชีย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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