UEC 1 ( 0.01 0.70% )

บริษัท ยูนิมิต เอนจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น UEC ย้อนหลัง

แสดง ราคาหุ้น “ UEC “ ย้อนหลัง
บริษัท ยูนิมิต เอนจิเนียริ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20211.431.451.401.43 0.01 0.70397,600569
07-05-20211.471.471.421.42 -0.04 -2.741,526,5952,195
06-05-20211.471.481.451.46 0.01 0.69763,6011,121
05-05-20211.461.491.441.45 -0.02 -1.36575,600840
30-04-20211.461.541.451.47 0.02 1.383,290,4594,930
29-04-20211.461.481.451.45 0.00 0.00654,148956
28-04-20211.481.481.441.45 0.00 0.00373,103545
27-04-20211.411.551.401.45 0.04 2.846,380,1889,421
26-04-20211.361.411.321.41 0.05 3.68696,500959
23-04-20211.371.371.331.36 -0.03 -2.16581,500782
22-04-20211.411.411.361.39 -0.01 -0.711,229,9001,709
21-04-20211.321.421.311.40 0.08 6.064,367,5506,049
20-04-20211.301.321.301.32 0.03 2.33143,300188
19-04-20211.261.301.261.29 0.02 1.57298,500384
16-04-20211.261.291.251.27 -0.03 -2.31265,000337
12-04-20211.341.341.261.30 -0.04 -2.99647,100835
09-04-20211.341.341.321.34 0.00 0.00263,900352
08-04-20211.371.391.331.34 -0.03 -2.19491,100667
07-04-20211.361.431.341.37 -0.01 -0.722,131,5002,962
06-04-20211.411.411.371.38 -0.02 -1.43421,800585
05-04-20211.411.411.371.38 -0.02 -1.43421,800585
02-04-20211.411.411.381.40 0.01 0.72813,3001,133
01-04-20211.421.441.391.39 -0.01 -0.71916,7001,286
31-03-20211.401.481.381.40 0.02 1.455,674,7008,101
30-03-20211.321.401.321.38 0.06 4.551,689,1002,313
29-03-20211.331.341.301.32 -0.02 -1.491,322,4191,739
26-03-20211.351.351.331.34 0.00 0.00497,101663
25-03-20211.341.341.331.34 0.00 0.00315,600422
24-03-20211.321.341.321.34 0.00 0.00479,500639
23-03-20211.341.341.321.34 0.00 0.00411,400548
22-03-20211.341.351.321.34 0.00 0.00417,805558
19-03-20211.351.351.301.34 -0.01 -0.741,635,9062,156
19-03-20211.351.351.301.34 -0.01 -0.741,635,9062,156
18-03-20211.331.361.301.35 0.03 2.27922,5001,222
17-03-20211.321.381.301.32 0.06 4.765,611,0057,516
16-03-20211.221.271.211.26 0.05 4.131,434,2001,780
15-03-20211.201.241.171.21 0.01 0.83980,0001,180
12-03-20211.191.201.181.20 0.01 0.8439,10446
11-03-20211.211.211.171.19 -0.05 -4.03956,6001,135
10-03-20211.241.251.231.24 0.02 1.64638,620790
09-03-20211.231.251.221.22 0.00 0.00303,700374
08-03-20211.221.231.211.22 0.01 0.83289,700355
05-03-20211.181.211.181.21 0.03 2.54435,700521
04-03-20211.171.181.171.18 0.01 0.85189,001222
03-03-20211.171.181.171.17 -0.01 -0.85114,200134
02-03-20211.151.211.151.18 0.01 0.85635,700752
01-03-20211.171.171.131.17 0.00 0.001,005,6431,156
25-02-20211.221.251.171.17 -0.07 -5.651,265,7031,518
24-02-20211.261.261.221.24 -0.01 -0.80129,100158
23-02-20211.221.251.211.25 0.04 3.3195,600118
22-02-20211.231.231.191.21 -0.03 -2.42461,800558
19-02-20211.261.281.201.24 -0.04 -3.12944,8001,158
18-02-20211.321.341.251.28 -0.06 -4.481,403,6001,787
17-02-20211.331.341.301.34 -0.01 -0.74781,9051,028
16-02-20211.371.371.311.35 -0.02 -1.46744,301998
15-02-20211.211.371.211.37 0.17 14.174,052,9475,262
11-02-20211.191.211.191.20 0.00 0.00371,521446
10-02-20211.221.231.191.20 -0.01 -0.831,744,4262,100
09-02-20211.201.251.201.21 0.02 1.681,487,8191,818
08-02-20211.141.211.141.19 0.05 4.391,882,0562,233
05-02-20211.141.141.141.14 -0.01 -0.87154,200176
04-02-20211.151.151.141.15 0.00 0.00586,700671
03-02-20211.141.171.121.15 0.01 0.88663,400759
02-02-20211.151.151.121.14 -0.01 -0.87485,600547
01-02-20211.161.161.141.15 -0.01 -0.86327,200376
29-01-20211.191.201.141.16 0.00 0.00913,0501,065
28-01-20211.161.161.131.16 0.01 0.87849,705978
27-01-20211.121.171.121.15 0.03 2.68307,800354
26-01-20211.131.141.121.12 -0.02 -1.75400,300450
25-01-20211.151.151.131.14 -0.01 -0.87229,100262
22-01-20211.121.161.121.15 0.03 2.68716,500819
21-01-20211.101.121.101.12 0.02 1.82337,650374
20-01-20211.081.141.081.10 0.02 1.851,497,0501,653
19-01-20211.051.081.051.08 0.04 3.851,831,2231,949
18-01-20211.021.041.021.04 0.02 1.96390,900400
15-01-20210.991.030.991.02 0.02 2.00306,250310
14-01-20211.001.000.991.00 0.00 0.0048,75049
13-01-20211.001.001.001.00 0.00 0.00256,744257
12-01-20211.001.010.981.00 0.00 0.00337,943335
11-01-20211.001.000.971.00 0.02 2.04435,100428
08-01-20211.041.040.960.98 -0.07 -6.672,633,2542,601
07-01-20211.041.051.031.05 -0.01 -0.9484,00088
06-01-20211.071.071.041.06 0.00 0.00111,800117
05-01-20211.051.061.051.06 0.01 0.9551,50055
04-01-20211.021.051.021.05 0.02 1.9490,00093
30-12-20201.051.051.031.03 -0.02 -1.90222,000230
29-12-20201.031.061.031.05 -0.01 -0.9471,40075
28-12-20201.081.081.031.06 -0.02 -1.85565,800590
25-12-20201.071.081.061.08 0.01 0.9371,59876
24-12-20201.071.071.051.07 0.00 0.0011,10012
23-12-20201.061.081.041.07 0.02 1.90202,399215
22-12-20201.021.051.011.05 0.02 1.94429,900443
21-12-20201.061.101.021.03 -0.10 -8.851,288,6001,362
18-12-20201.101.131.091.13 0.04 3.67521,499578
17-12-20201.071.101.071.09 0.03 2.83592,899643
16-12-20201.061.071.061.06 0.00 0.00475,500505
15-12-20201.061.081.051.06 0.01 0.95944,5001,000
14-12-20201.021.121.021.05 0.02 1.942,127,0002,239
11-12-20201.061.061.031.03 -0.03 -2.83282,613294
10-12-20201.061.061.031.03 -0.03 -2.83282,613294
09-12-20201.061.061.031.03 -0.03 -2.83282,613294
08-12-20201.041.071.041.06 0.03 2.91669,499707
04-12-20201.011.031.011.03 0.02 1.98141,700145
03-12-20201.011.021.001.01 0.00 0.00356,805359
02-12-20201.021.020.991.01 -0.01 -0.981,050,7001,055
01-12-20201.041.041.021.02 -0.01 -0.97202,899207
30-11-20201.011.051.011.03 0.03 3.001,300,5001,341
27-11-20200.961.010.961.00 0.03 3.092,303,5002,275
26-11-20200.930.970.920.97 0.04 4.302,338,1302,232
25-11-20200.930.930.930.93 0.00 0.00406,299378
24-11-20200.930.940.930.93 0.00 0.00569,000530
23-11-20200.910.930.910.93 0.02 2.20292,600270
20-11-20200.900.930.900.91 0.01 1.111,592,3001,454
19-11-20200.870.900.870.90 0.02 2.27407,700363
18-11-20200.880.890.870.88 0.00 0.00122,000107
17-11-20200.870.880.860.88 0.01 1.15179,599157
16-11-20200.860.880.850.87 0.00 0.00214,201184
13-11-20200.880.890.860.87 -0.02 -2.25577,602504
12-11-20200.860.900.860.89 0.03 3.49878,015766
11-11-20200.860.860.820.86 0.00 0.00228,200193
10-11-20200.860.860.830.86 0.01 1.18289,100244
09-11-20200.850.860.850.85 0.00 0.00313,300269
06-11-20200.860.860.840.85 0.00 0.0066,90057
05-11-20200.860.860.830.85 0.00 0.00241,331205
04-11-20200.840.850.830.85 0.01 1.1997,00081
03-11-20200.830.840.800.84 0.02 2.44243,800203
02-11-20200.820.830.800.82 0.00 0.00383,800312
30-10-20200.850.850.800.82 -0.03 -3.53410,205335
28-10-20200.830.850.830.84 0.00 0.0027,60023
27-10-20200.860.870.820.84 -0.03 -3.45264,600221
26-10-20200.860.870.860.87 0.01 1.165000
22-10-20200.860.860.850.86 0.00 0.0062,30054
21-10-20200.860.870.860.86 0.02 2.3873,60063
20-10-20200.850.870.830.84 0.00 0.00159,700137
19-10-20200.860.860.830.84 -0.03 -3.45375,600316
16-10-20200.860.880.850.87 -0.01 -1.14201,803173
15-10-20200.900.900.860.88 -0.01 -1.12266,700233
14-10-20200.890.910.890.89 -0.01 -1.1153,43148
12-10-20200.890.920.890.90 0.02 2.27405,900365
09-10-20200.900.900.870.88 0.00 0.00355,260314
08-10-20200.880.900.880.88 -0.01 -1.1278,90070
07-10-20200.870.900.870.89 0.02 2.30369,400326
06-10-20200.850.880.850.87 0.01 1.16142,900124
05-10-20200.860.880.860.86 0.01 1.1880,90070
02-10-20200.920.930.850.85 -0.03 -3.412,263,6022,024
01-10-20200.870.890.860.88 0.01 1.15215,700189
30-09-20200.880.920.870.87 -0.02 -2.25371,100333
29-09-20200.870.900.870.89 0.01 1.14113,500100
28-09-20200.880.880.880.88 0.01 1.151000
25-09-20200.860.870.860.87 0.00 0.0043,00037
24-09-20200.880.880.860.87 0.00 0.0040,10035
23-09-20200.870.880.860.87 0.01 1.1616,40014
22-09-20200.860.870.860.86 0.00 0.0092,80080
21-09-20200.880.880.860.86 -0.01 -1.15320,700279
18-09-20200.880.880.860.87 0.00 0.0012,50011
17-09-20200.880.880.860.87 -0.01 -1.1462,20154
16-09-20200.870.880.860.88 0.01 1.1582,40071
15-09-20200.860.880.840.87 0.01 1.16466,000399
14-09-20200.890.890.860.86 -0.03 -3.37123,401107
11-09-20200.900.920.860.89 0.00 0.001,257,4001,128
10-09-20200.880.900.880.89 0.02 2.301,239,2001,103
09-09-20200.870.870.850.87 0.00 0.00243,301209
08-09-20200.870.870.860.87 0.00 0.00385,400335
03-09-20200.890.890.860.87 0.00 0.001,327,2001,151
02-09-20200.840.960.840.87 0.03 3.577,575,8917,000
01-09-20200.830.850.830.84 -0.01 -1.18104,90088
31-08-20200.850.860.840.85 0.00 0.00154,710131
28-08-20200.860.860.830.85 0.00 0.00670,900566
27-08-20200.860.870.850.85 0.00 0.00282,901242
26-08-20200.860.900.850.85 -0.09 -9.571,631,1401,418
25-08-20200.930.950.920.94 0.02 2.171,102,4101,030
24-08-20200.910.940.900.92 0.01 1.10598,900552
21-08-20200.970.980.890.91 -0.06 -6.191,877,5671,739
20-08-20201.001.000.970.97 -0.02 -2.02261,870259
19-08-20201.001.050.980.99 0.00 0.001,523,6011,535
18-08-20200.961.030.960.99 0.04 4.211,820,7001,805
17-08-20200.951.000.950.95 0.00 0.00474,500463
14-08-20200.961.060.950.95 -0.01 -1.043,804,5283,791
13-08-20200.951.000.930.96 0.05 5.492,084,1082,001
11-08-20200.890.910.890.91 0.02 2.25124,200113
10-08-20200.900.910.890.89 -0.01 -1.11104,30094

แสดง ราคาหุ้น UEC ย้อนหลัง บริษัท ยูนิมิต เอนจิเนียริ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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