UKEM 4 ( -0.16 -4.30% )

บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน)
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น UKEM ย้อนหลัง

แสดง ราคาหุ้น “ UKEM “ ย้อนหลัง
บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-07-20213.723.763.523.56 -0.16 -4.30107,922,158391,957
29-07-20213.563.763.563.72 0.18 5.08153,158,495562,755
27-07-20213.583.643.523.54 0.00 0.0043,027,900153,538
23-07-20213.603.703.503.54 -0.06 -1.6791,578,528329,232
22-07-20213.683.783.603.60 0.00 0.00248,844,823918,574
21-07-20213.303.623.263.60 0.34 10.43232,188,350810,774
20-07-20213.363.423.243.26 -0.10 -2.9847,549,168157,982
20-07-20213.363.423.243.26 -0.10 -2.9847,549,168157,982
19-07-20213.303.443.303.36 0.00 0.0097,688,107330,790
16-07-20213.363.423.303.36 0.04 1.2056,030,555187,907
15-07-20213.383.443.283.32 -0.04 -1.1964,174,202215,551
14-07-20213.523.583.363.36 -0.06 -1.75159,468,603553,557
13-07-20213.143.643.123.42 0.30 9.62564,576,2571,959,535
12-07-20213.503.543.023.12 -0.34 -9.8381,915,181272,952
09-07-20213.463.543.323.46 -0.02 -0.57133,647,681460,051
08-07-20213.743.783.403.48 -0.16 -4.40228,782,863830,420
07-07-20213.583.803.503.64 0.18 5.20321,783,5061,179,339
06-07-20213.083.903.003.46 0.36 11.611,181,053,3614,201,440
05-07-20212.663.102.663.10 0.50 19.23524,047,3101,486,967
02-07-20212.182.602.162.60 0.34 15.04282,925,906668,511
01-07-20212.502.502.202.26 0.04 1.80321,345,882755,426
30-06-20212.042.302.002.22 0.33 17.46412,453,241905,437
29-06-20211.622.001.621.89 0.31 19.62701,356,5971,310,825
28-06-20211.391.631.391.58 0.18 12.86322,600,254494,174
25-06-20211.431.511.401.40 -0.04 -2.7880,771,427117,802
24-06-20211.411.551.401.44 0.05 3.60335,519,921500,454
23-06-20211.431.461.381.39 -0.04 -2.8080,200,651114,034
22-06-20211.291.501.281.43 0.16 12.60304,408,322437,022
21-06-20211.281.291.241.27 -0.05 -3.7972,591,80792,051
18-06-20211.381.391.321.32 -0.08 -5.71110,601,245149,281
17-06-20211.281.401.271.40 0.10 7.69292,217,712396,411
16-06-20211.211.301.211.30 0.10 8.33145,001,306183,115
15-06-20211.241.241.201.20 -0.03 -2.4418,231,95822,134
14-06-20211.221.251.191.23 0.03 2.5087,729,887107,594
11-06-20211.221.221.191.20 0.01 0.8422,565,17927,156
10-06-20211.191.231.181.19 0.01 0.8526,380,21231,775
09-06-20211.221.231.171.18 -0.03 -2.4837,308,43944,460
08-06-20211.241.301.211.21 -0.03 -2.42150,821,953189,626
07-06-20211.161.241.161.24 0.09 7.83143,484,421173,364
04-06-20211.151.171.141.15 0.00 0.0021,831,19525,305
02-06-20211.131.171.131.15 0.02 1.7721,589,70224,834
01-06-20211.141.151.131.13 -0.02 -1.7412,072,12113,713
31-05-20211.141.161.131.15 0.02 1.7715,983,96418,299
28-05-20211.131.181.131.13 0.01 0.8949,471,58457,079
27-05-20211.101.131.101.12 0.01 0.9011,407,25812,733
25-05-20211.081.131.071.11 0.03 2.7828,177,67131,170
24-05-20211.111.121.081.08 -0.04 -3.5720,594,59322,547
21-05-20211.151.151.121.12 -0.02 -1.7517,958,82320,345
20-05-20211.171.171.141.14 -0.02 -1.7217,189,00419,776
19-05-20211.171.201.151.16 0.00 0.0041,939,89149,530
18-05-20211.161.181.141.16 0.01 0.8721,900,02425,380
17-05-20211.181.181.121.15 -0.04 -3.3622,327,52925,706
14-05-20211.161.201.131.19 0.07 6.2537,669,33544,122
13-05-20211.191.211.051.12 -0.10 -8.2058,420,22966,846
12-05-20211.241.251.221.22 -0.02 -1.6129,611,94936,596
11-05-20211.261.321.241.24 -0.02 -1.59118,977,529152,313
10-05-20211.261.281.221.26 0.02 1.61103,316,714129,865
07-05-20211.231.251.191.24 0.04 3.33100,869,027123,410
06-05-20211.161.221.161.20 0.05 4.3552,026,30162,040
05-05-20211.171.181.141.15 -0.02 -1.7118,851,07321,801
30-04-20211.171.201.151.17 0.01 0.8635,238,59941,430
29-04-20211.141.171.131.16 0.01 0.8724,488,96928,085
28-04-20211.141.151.141.15 -0.04 -3.3615,047,76017,201
27-04-20211.211.221.181.19 -0.02 -1.6525,945,51530,934
26-04-20211.211.231.191.21 -0.01 -0.8221,036,75025,378
23-04-20211.231.251.201.22 0.00 0.0029,480,61936,055
22-04-20211.221.251.211.22 0.00 0.0040,762,76650,033
21-04-20211.201.291.191.22 0.03 2.52148,034,803183,057
20-04-20211.191.221.171.19 0.00 0.0037,196,40144,404
19-04-20211.151.191.141.19 0.02 1.7130,818,87736,148
16-04-20211.241.271.171.17 -0.01 -0.85206,527,112252,177
12-04-20211.141.181.101.18 0.07 6.3187,132,81899,823
09-04-20211.091.151.081.11 0.02 1.8361,646,47569,316
08-04-20211.081.101.071.09 0.00 0.0016,793,80618,199
07-04-20211.101.111.071.09 -0.03 -2.6835,314,53938,366
06-04-20211.111.161.111.12 0.03 2.75110,581,401125,061
05-04-20211.111.161.111.12 0.03 2.75110,581,401125,061
02-04-20211.081.121.071.09 0.02 1.8742,884,07547,100
01-04-20211.071.091.061.07 0.00 0.0043,071,90546,148
31-03-20211.061.141.061.07 0.01 0.94127,131,629140,093
30-03-20211.081.081.051.06 -0.02 -1.8513,667,00614,547
29-03-20211.051.081.051.08 0.03 2.8619,134,00120,416
26-03-20211.071.081.041.05 -0.01 -0.9418,454,40319,457
25-03-20211.101.111.061.06 -0.03 -2.7546,024,52949,933
24-03-20211.041.111.021.09 0.06 5.83132,832,646143,466
23-03-20211.041.041.021.03 0.00 0.006,935,2217,139
22-03-20211.021.031.011.03 0.00 0.005,613,6005,734
19-03-20211.021.031.011.03 0.00 0.004,130,0524,222
19-03-20211.021.031.011.03 0.00 0.004,130,0524,222
18-03-20211.041.041.011.03 0.00 0.006,433,4786,571
17-03-20211.041.041.011.03 -0.01 -0.969,670,1999,880
16-03-20211.051.051.031.04 0.00 0.0011,087,46411,522
15-03-20211.031.051.031.04 0.03 2.9738,793,59840,225
12-03-20210.941.020.941.01 0.07 7.4564,801,10764,321
11-03-20210.950.950.930.94 0.00 0.005,566,4005,235
10-03-20210.940.960.930.94 0.01 1.0820,067,65818,966
09-03-20210.940.950.920.93 -0.01 -1.0616,407,88015,242
08-03-20210.970.970.940.94 -0.02 -2.086,747,0506,445
05-03-20210.970.970.950.96 -0.01 -1.036,014,0115,762
04-03-20210.950.980.950.97 0.02 2.1110,442,55010,099
03-03-20210.970.980.950.95 -0.03 -3.0610,895,43010,467
02-03-20210.930.980.920.98 0.01 1.0326,672,51025,159
01-03-20211.041.050.970.97 -0.11 -10.1952,749,68652,869
25-02-20211.101.101.071.08 -0.01 -0.9218,068,97219,621
24-02-20211.041.091.031.09 0.03 2.8341,451,88244,136
23-02-20211.151.151.061.06 -0.05 -4.5064,751,40172,162
22-02-20211.051.121.051.11 0.07 6.73107,374,484117,492
19-02-20211.041.051.021.04 0.01 0.977,774,7758,033
18-02-20211.011.041.001.03 0.03 3.0013,576,24513,868
17-02-20211.021.030.991.00 -0.02 -1.9613,053,72513,125
16-02-20211.031.041.011.02 -0.01 -0.978,817,9009,008
15-02-20211.021.041.021.03 0.01 0.9814,715,42715,108
11-02-20211.001.020.991.02 0.02 2.0010,107,70310,140
10-02-20211.041.050.981.00 -0.04 -3.8531,047,52731,398
09-02-20211.041.061.031.04 0.02 1.9629,082,35830,322
08-02-20210.981.080.981.02 0.05 5.1584,223,45186,884
05-02-20210.910.970.900.97 0.07 7.7889,877,12884,875
04-02-20210.900.910.890.90 0.00 0.008,777,9407,905
03-02-20210.930.930.890.90 -0.02 -2.1718,594,11016,903
02-02-20210.880.940.880.92 0.04 4.5540,005,64036,616
01-02-20210.870.900.860.88 0.02 2.337,184,4506,312
29-01-20210.880.890.860.86 -0.01 -1.155,796,5765,028
28-01-20210.870.900.860.87 0.00 0.0015,381,41813,546
27-01-20210.880.880.860.87 -0.01 -1.145,041,2254,392
26-01-20210.860.890.840.88 0.03 3.5312,152,45010,668
25-01-20210.860.860.810.85 -0.01 -1.169,304,3017,810
22-01-20210.890.890.860.86 -0.02 -2.2711,348,0239,912
21-01-20210.900.900.860.88 0.00 0.0026,636,10523,416
20-01-20210.900.910.870.88 -0.02 -2.2214,837,34413,057
19-01-20210.930.930.880.90 -0.01 -1.1026,106,12223,616
18-01-20210.810.950.810.91 0.11 13.7599,940,47989,064
15-01-20210.740.810.740.80 0.06 8.1178,343,40061,086
14-01-20210.730.740.720.74 0.02 2.7810,608,8017,724
13-01-20210.700.720.700.72 0.02 2.865,500,8033,918
12-01-20210.720.730.690.70 -0.02 -2.787,289,0365,169
11-01-20210.730.740.720.72 -0.01 -1.372,644,9011,926
08-01-20210.740.750.720.73 -0.01 -1.354,502,7503,295
07-01-20210.710.760.710.74 0.03 4.2318,827,75813,768
06-01-20210.710.710.690.71 0.01 1.434,884,8003,434
05-01-20210.710.720.700.70 -0.01 -1.415,300,8003,724
04-01-20210.690.710.680.71 0.01 1.436,952,9274,827
30-12-20200.680.700.670.70 0.02 2.946,788,5314,678
29-12-20200.660.690.660.68 0.02 3.038,509,0005,719
28-12-20200.690.690.660.66 -0.02 -2.9410,137,7006,800
25-12-20200.690.700.670.68 -0.01 -1.457,732,9005,303
24-12-20200.690.690.660.69 0.00 0.006,542,1154,424
23-12-20200.690.700.670.69 0.00 0.008,224,8235,646
22-12-20200.640.690.640.69 0.05 7.817,603,8495,041
21-12-20200.650.670.630.64 -0.05 -7.2521,410,35514,053
18-12-20200.690.710.680.69 0.01 1.479,359,6006,483
17-12-20200.690.720.680.68 -0.01 -1.4514,813,30110,371
16-12-20200.650.710.650.69 0.05 7.8125,130,25017,153
15-12-20200.630.650.630.64 0.00 0.003,750,0002,409
14-12-20200.650.650.630.64 0.00 0.009,036,3005,783
11-12-20200.600.640.590.64 0.04 6.6731,397,61219,592
10-12-20200.600.640.590.64 0.04 6.6731,397,61219,592
09-12-20200.600.640.590.64 0.04 6.6731,397,61219,592
08-12-20200.580.600.570.60 0.03 5.2610,153,1005,950
04-12-20200.560.580.560.57 0.00 0.002,539,4501,463
03-12-20200.560.580.560.57 0.01 1.792,202,7001,255
02-12-20200.570.580.560.56 0.00 0.004,776,1002,717
01-12-20200.580.580.560.56 -0.02 -3.453,100,7421,757
30-11-20200.580.580.570.58 0.00 0.003,736,0002,130
27-11-20200.570.580.570.58 0.01 1.751,779,2001,014
26-11-20200.560.590.560.57 0.01 1.795,552,9003,183
25-11-20200.560.570.550.56 0.00 0.003,106,2001,732
24-11-20200.570.570.560.56 -0.01 -1.753,024,1931,694
23-11-20200.570.570.560.57 0.01 1.792,656,4041,493
20-11-20200.560.570.550.56 0.00 0.002,241,0501,254
19-11-20200.530.580.530.56 0.03 5.6611,678,0026,524
18-11-20200.540.550.530.53 -0.01 -1.853,188,3001,709
17-11-20200.560.560.540.54 -0.01 -1.822,357,1001,298
16-11-20200.550.560.540.55 -0.01 -1.793,854,8002,112
13-11-20200.550.560.540.56 0.03 5.666,333,3503,485
12-11-20200.530.540.520.53 0.00 0.001,658,051880
11-11-20200.530.540.530.53 0.00 0.002,059,3501,098
10-11-20200.540.540.520.53 -0.01 -1.855,415,7012,875
09-11-20200.520.540.520.54 0.03 5.883,533,6001,869
06-11-20200.520.520.510.51 -0.01 -1.921,012,200523
05-11-20200.510.530.510.52 0.00 0.002,177,6001,130
04-11-20200.520.520.510.52 0.00 0.001,483,200759

แสดง ราคาหุ้น UKEM ย้อนหลัง บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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