UKEM 3 ( 0.02 0.63% )

บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน)
Status : อัพเดท 18 ตุลาคม 2564

ราคาหุ้น UKEM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
18-10-20213.223.243.183.20 0.02 0.6311,503,31836,895
15-10-20213.283.303.183.18 -0.06 -1.8532,879,190106,026
14-10-20213.223.323.223.24 0.08 2.5359,234,470193,428
13-10-20213.223.243.123.16 -0.02 -0.6335,255,335112,216
12-10-20213.223.243.123.16 -0.02 -0.6335,255,335112,216
11-10-20213.303.383.123.18 -0.12 -3.6462,482,546201,858
08-10-20213.123.443.043.30 0.20 6.45180,665,316594,938
07-10-20213.103.163.083.10 0.02 0.6527,845,73086,532
06-10-20213.003.203.003.08 0.12 4.0580,735,269251,129
05-10-20213.023.042.942.96 -0.08 -2.6337,637,965112,280
04-10-20213.343.362.983.04 -0.30 -8.98125,569,727394,884
01-10-20212.843.402.843.34 0.50 17.61219,281,908708,912
30-09-20212.882.922.802.84 -0.06 -2.0714,258,58240,585
29-09-20212.802.982.782.90 0.06 2.1119,902,40557,551
28-09-20212.942.942.762.84 -0.10 -3.4022,960,91865,266
27-09-20213.043.062.902.94 -0.06 -2.0014,853,51044,042
23-09-20213.083.082.983.00 -0.02 -0.6611,787,34935,692
22-09-20212.903.142.903.02 0.10 3.4233,559,593102,694
21-09-20213.083.082.862.92 -0.14 -4.5845,176,919132,203
20-09-20213.183.183.063.06 -0.14 -4.3828,987,48490,146
17-09-20213.263.263.183.20 -0.02 -0.6211,129,23735,715
16-09-20213.303.303.103.22 -0.06 -1.8335,297,240113,318
15-09-20213.323.343.283.28 0.00 0.0017,177,49256,716
14-09-20213.263.343.263.28 0.04 1.2323,421,79776,953
13-09-20213.383.403.243.24 -0.12 -3.5739,393,046129,484
10-09-20213.403.483.323.36 0.00 0.0075,060,512255,587
09-09-20213.263.443.243.36 0.10 3.07109,593,508369,470
08-09-20213.263.343.223.26 0.02 0.6239,335,927129,310
07-09-20213.283.303.203.24 -0.02 -0.6117,805,48957,903
06-09-20213.283.343.243.26 0.00 0.0029,559,47197,061
03-09-20213.223.443.203.26 0.08 2.52106,844,831356,705
02-09-20213.243.243.123.18 -0.06 -1.8534,354,787109,445
01-09-20213.303.323.243.24 -0.02 -0.6127,768,79090,782
31-08-20213.323.323.243.26 -0.04 -1.2140,045,681131,447
30-08-20213.583.623.203.30 -0.26 -7.30170,594,845574,105
27-08-20213.583.663.543.56 0.00 0.0099,783,276358,911
26-08-20213.543.643.523.56 0.00 0.00112,369,389402,293
25-08-20213.463.683.443.56 0.16 4.71335,129,2721,190,639
24-08-20213.383.443.283.40 0.02 0.5984,686,413285,506
23-08-20213.303.423.243.38 0.12 3.6860,760,845203,042
20-08-20213.223.363.203.26 0.02 0.6252,398,946171,270
19-08-20213.103.483.003.24 0.04 1.25315,749,9061,036,663
18-08-20212.523.222.443.20 0.70 28.00417,998,7021,188,314
17-08-20212.622.642.282.50 -0.06 -2.34137,392,695333,574
16-08-20212.703.002.242.56 -0.62 -19.50338,581,460856,890
13-08-20214.544.703.183.18 -1.36 -29.96330,763,7841,219,391
11-08-20214.724.864.324.54 -0.14 -2.99102,220,660474,080
10-08-20214.184.804.124.68 0.50 11.96198,306,732895,106
09-08-20213.904.243.844.18 0.24 6.0996,393,171395,535
06-08-20213.963.983.783.94 -0.02 -0.5142,454,558164,860
05-08-20213.763.963.683.96 0.16 4.2186,043,895330,262
04-08-20214.064.103.543.80 -0.44 -10.38191,532,140728,093
03-08-20213.584.383.564.24 0.70 19.77852,128,9423,541,710
02-08-20213.583.643.523.54 -0.02 -0.5645,393,319162,399
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

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

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