UMS 1 ( -0.01 -0.95% )

บริษัท ยูนิค ไมนิ่ง เซอร์วิสเซส จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น UMS ย้อนหลัง

แสดง ราคาหุ้น “ UMS “ ย้อนหลัง
บริษัท ยูนิค ไมนิ่ง เซอร์วิสเซส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20211.041.061.021.04 -0.01 -0.95102,900106
07-05-20211.001.071.001.05 0.03 2.94158,716165
06-05-20211.041.050.981.02 0.01 0.9984,80085
05-05-20211.011.050.951.01 0.01 1.00164,735161
30-04-20211.001.050.971.00 -0.04 -3.85101,110101
29-04-20211.001.051.001.04 0.00 0.0065,35068
28-04-20211.001.040.981.04 0.04 4.00293,800295
27-04-20211.051.071.001.00 -0.02 -1.96168,431177
26-04-20211.071.071.001.02 -0.05 -4.67281,310291
23-04-20211.081.091.031.07 -0.03 -2.73253,400272
22-04-20211.091.151.071.10 0.04 3.77472,501526
21-04-20211.211.291.051.06 -0.03 -2.752,097,3912,438
20-04-20210.861.090.861.09 0.25 29.761,611,2551,716
19-04-20210.800.870.800.84 0.01 1.20270,845226
16-04-20210.860.860.790.83 -0.05 -5.68434,730355
12-04-20211.001.000.740.88 -0.17 -16.19769,421681
09-04-20211.201.321.021.05 0.03 2.945,604,4876,676
08-04-20210.821.020.821.02 0.23 29.111,793,8401,757
07-04-20210.630.790.630.79 0.18 29.512,992,6462,241
06-04-20210.640.790.610.61 -0.01 -1.611,661,1001,167
05-04-20210.640.790.610.61 -0.01 -1.611,661,1001,167
02-04-20210.640.650.610.62 -0.02 -3.12114,20172
01-04-20210.630.650.620.64 -0.01 -1.54173,900109
31-03-20210.620.650.620.65 0.00 0.0094,40059
30-03-20210.650.650.650.65 0.00 0.0054,60135
29-03-20210.650.650.640.65 0.00 0.00123,10079
26-03-20210.640.660.640.65 0.01 1.56728,300468
25-03-20210.640.640.600.64 0.02 3.23210,500131
24-03-20210.580.690.580.62 0.01 1.64678,734439
23-03-20210.600.630.590.61 0.00 0.00233,400141
22-03-20210.590.610.580.61 0.00 0.0052,40031
19-03-20210.600.620.590.61 0.04 7.02243,501146
19-03-20210.600.620.590.61 0.04 7.02243,501146
18-03-20210.620.620.570.57 -0.05 -8.0673,30143
17-03-20210.630.630.500.62 -0.03 -4.62123,20075
16-03-20210.710.710.630.65 -0.02 -2.99452,000301
15-03-20210.510.670.510.67 0.15 28.85976,110609
12-03-20210.530.540.520.52 -0.01 -1.8923,90012
11-03-20210.530.550.530.53 0.00 0.0066,20035
10-03-20210.530.540.520.53 0.02 3.9258,60031
09-03-20210.530.530.500.51 -0.01 -1.9227,50014
08-03-20210.530.540.500.52 -0.01 -1.89211,700113
05-03-20210.500.530.500.53 0.02 3.9226,70014
04-03-20210.520.520.510.51 -0.01 -1.9210,7006
03-03-20210.480.530.480.52 0.00 0.00126,03364
02-03-20210.510.530.510.52 -0.06 -10.34138,30072
01-03-20210.580.580.580.58 0.00 0.005,8153
25-02-20210.580.590.560.58 0.00 0.006,2004
24-02-20210.420.600.420.58 -0.02 -3.3379,90042
23-02-20210.600.600.540.60 0.00 0.0021,60012
22-02-20210.610.620.600.60 -0.01 -1.6416,83310
19-02-20210.610.630.600.61 0.00 0.0038,80024
18-02-20210.620.640.600.61 -0.05 -7.58174,300109
17-02-20210.620.670.620.66 0.04 6.45232,300150
16-02-20210.610.670.610.62 -0.05 -7.4667,10043
15-02-20210.700.700.640.67 -0.03 -4.2935,60024
11-02-20210.750.770.670.70 0.03 4.48850,912601
10-02-20210.540.670.540.67 0.15 28.85690,104433
09-02-20210.550.550.500.52 -0.05 -8.7776,00040
08-02-20210.570.570.550.57 0.00 0.0011,4056
05-02-20210.570.570.560.57 0.04 7.5519,16111
04-02-20210.590.600.520.53 0.01 1.92133,90074
03-02-20210.620.630.520.52 -0.01 -1.89182,805104
02-02-20210.610.650.530.53 -0.10 -15.87109,10065
01-02-20210.640.640.610.63 -0.01 -1.5611,4617
29-01-20210.640.640.620.64 0.00 0.0011,2057
28-01-20210.670.670.620.64 -0.03 -4.4842,20027
27-01-20210.620.700.620.67 0.05 8.0689,77360
26-01-20210.590.630.590.62 -0.01 -1.5920,40012
25-01-20210.600.630.580.63 0.00 0.0045,30027
22-01-20210.620.660.600.63 0.01 1.6122,43314
21-01-20210.580.670.580.62 -0.06 -8.8266,35041
20-01-20210.700.700.670.68 -0.01 -1.4512,9019
19-01-20210.580.710.560.69 -0.02 -2.8283,15053
18-01-20210.720.720.540.71 -0.01 -1.39259,001159
15-01-20210.800.800.710.72 -0.07 -8.86103,60075
14-01-20210.830.860.700.79 0.03 3.951,729,4311,383
13-01-20210.690.760.650.76 0.17 28.811,793,1381,316
12-01-20210.430.590.430.59 0.13 28.261,366,474753
11-01-20210.360.460.360.46 0.10 27.781,538,980649
08-01-20210.370.370.350.36 -0.01 -2.70121,40144
07-01-20210.340.370.340.37 0.04 12.12150,99654
06-01-20210.300.340.300.33 -0.01 -2.9461,50019
05-01-20210.320.350.310.34 0.03 9.6875,50024
04-01-20210.330.360.310.31 -0.02 -6.0691,73529
30-12-20200.360.450.330.33 -0.02 -5.71518,228188
29-12-20200.350.360.320.35 0.02 6.06231,79978
28-12-20200.330.330.330.33 0.01 3.1222,8308
25-12-20200.330.330.290.32 0.00 0.0029,1679
24-12-20200.250.320.250.32 0.00 0.0012,9994
23-12-20200.350.350.300.32 -0.01 -3.03320,200100
22-12-20200.330.330.320.33 0.00 0.0068,10022
21-12-20200.320.330.320.33 -0.01 -2.9428,5009
18-12-20200.330.360.330.34 0.01 3.0387,50030
17-12-20200.300.340.300.33 0.03 10.00241,60077
16-12-20200.270.300.270.30 0.04 15.3872,33020
15-12-20200.270.270.260.26 -0.02 -7.1424,2007
14-12-20200.280.280.280.28 0.00 0.002,2101
11-12-20200.270.280.260.28 0.00 0.00133,00035
10-12-20200.270.280.260.28 0.00 0.00133,00035
09-12-20200.270.280.260.28 0.00 0.00133,00035
08-12-20200.270.280.270.28 0.01 3.70101,30027
04-12-20200.280.280.260.27 0.00 0.00169,30044
03-12-20200.240.270.240.27 0.00 0.00324,10085
02-12-20200.270.270.250.27 0.02 8.00135,93336
01-12-20200.240.260.230.25 0.02 8.70256,70062
30-11-20200.240.240.220.23 0.00 0.00148,70034
27-11-20200.280.280.210.23 -0.05 -17.861,575,950351
26-11-20200.280.290.280.28 -0.01 -3.4525,1007
25-11-20200.300.300.290.29 0.02 7.414,0001
24-11-20200.270.270.270.27 0.00 0.0039,20011
23-11-20200.290.290.250.27 -0.02 -6.9011,2003
20-11-20200.240.290.240.29 -0.01 -3.3332,0008
19-11-20200.300.300.300.30 0.01 3.452,5001
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20200.270.290.270.29 0.02 7.417,2002
16-11-20200.260.270.260.27 0.02 8.006000
13-11-20200.280.280.240.25 -0.03 -10.715,4001
12-11-20200.240.280.210.28 0.00 0.008,9002
11-11-20200.000.000.000.00 0.00 0.001980
10-11-20200.300.300.260.28 -0.02 -6.678,4992
09-11-20200.300.300.300.30 0.02 7.141000
06-11-20200.300.300.250.28 -0.03 -9.681,1000
05-11-20200.310.310.310.31 -0.01 -3.125,0002
04-11-20200.340.350.310.32 -0.01 -3.0318,5656
03-11-20200.340.360.310.33 0.01 3.1254,82318
02-11-20200.330.360.310.32 -0.01 -3.038,6993
30-10-20200.210.360.210.33 0.05 17.8641,50713
28-10-20200.000.000.000.00 0.00 0.003960
27-10-20200.000.000.000.00 0.00 0.0010
26-10-20200.280.280.280.28 0.00 0.002000
22-10-20200.290.290.280.28 0.00 0.005000
21-10-20200.000.000.000.00 0.00 0.0000
20-10-20200.280.280.280.28 -0.01 -3.451000
19-10-20200.290.290.290.29 -0.01 -3.331000
16-10-20200.300.300.300.30 0.00 0.0023,4017
15-10-20200.300.300.300.30 0.00 0.001000
14-10-20200.260.300.260.30 0.00 0.004,3001
12-10-20200.000.000.000.00 0.00 0.0000
09-10-20200.290.300.290.30 0.01 3.452000
08-10-20200.000.000.000.00 0.00 0.0000
07-10-20200.300.300.290.29 -0.01 -3.3317,4005
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20200.300.300.290.30 0.03 11.111,1000
02-10-20200.000.000.000.00 0.00 0.0000
01-10-20200.260.270.260.27 -0.03 -10.0048,40013
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20200.270.300.270.30 0.00 0.00167,53346
28-09-20200.300.300.300.30 -0.02 -6.253000
25-09-20200.270.320.260.32 0.04 14.296,5002
24-09-20200.280.280.280.28 0.00 0.006000
22-09-20200.000.000.000.00 0.00 0.0000
21-09-20200.280.280.280.28 -0.02 -6.671,6000
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20200.300.300.300.30 -0.01 -3.231000
14-09-20200.310.310.310.31 0.00 0.001010
11-09-20200.310.310.310.31 0.01 3.331000
10-09-20200.000.000.000.00 0.00 0.0000
09-09-20200.300.300.300.30 0.00 0.001470
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20200.000.000.000.00 0.00 0.0000
02-09-20200.000.000.000.00 0.00 0.0000
01-09-20200.000.000.000.00 0.00 0.0000
31-08-20200.000.000.000.00 0.00 0.0000
28-08-20200.300.300.300.30 0.00 0.004,0001
27-08-20200.000.000.000.00 0.00 0.0000
26-08-20200.300.300.300.30 0.00 0.002,0001
25-08-20200.300.300.300.30 0.00 0.003,3001
24-08-20200.300.300.300.30 0.00 0.003,6001
21-08-20200.300.300.300.30 0.00 0.003000
20-08-20200.000.000.000.00 0.00 0.0000
19-08-20200.000.000.000.00 0.00 0.0000
18-08-20200.000.000.000.00 0.00 0.0000
17-08-20200.000.000.000.00 0.00 0.0000
14-08-20200.300.300.300.30 -0.01 -3.233,5001
13-08-20200.290.310.290.31 0.01 3.331,0000
11-08-20200.290.300.290.30 -0.01 -3.238000
10-08-20200.310.310.310.31 0.01 3.332000
07-08-20200.310.310.280.30 -0.01 -3.2310,3003

แสดง ราคาหุ้น UMS ย้อนหลัง บริษัท ยูนิค ไมนิ่ง เซอร์วิสเซส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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