UOBKH 7 ( -0.05 -0.69% )

บริษัทหลักทรัพย์ ยูโอบี เคย์เฮียน (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น UOBKH ย้อนหลัง

แสดง ราคาหุ้น “ UOBKH “ ย้อนหลัง
บริษัทหลักทรัพย์ ยูโอบี เคย์เฮียน (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20217.307.357.057.15 -0.05 -0.691,309,2139,458
11-05-20217.257.357.057.20 -0.20 -2.701,225,0778,826
10-05-20216.607.606.607.40 0.80 12.127,727,16355,623
07-05-20216.806.806.556.60 -0.15 -2.221,258,3308,405
06-05-20216.456.906.306.75 0.30 4.654,610,07931,028
05-05-20216.956.956.456.45 -0.05 -0.775,028,81833,702
30-04-20216.206.656.156.50 0.45 7.444,272,23327,520
29-04-20216.106.106.006.05 0.00 0.00259,7301,576
28-04-20216.206.206.006.05 -0.05 -0.82717,8654,344
27-04-20216.306.306.106.10 -0.05 -0.81665,3194,082
26-04-20216.206.356.056.15 -0.05 -0.811,639,27010,227
23-04-20216.356.356.206.20 -0.10 -1.591,075,6156,730
22-04-20216.656.756.306.30 -0.30 -4.553,362,90422,010
21-04-20216.256.606.106.60 0.35 5.604,563,15729,345
20-04-20216.356.356.106.25 -0.05 -0.791,719,49310,703
19-04-20216.707.056.306.30 -0.25 -3.8215,370,317102,763
16-04-20216.206.556.106.55 0.35 5.6515,057,50796,270
12-04-20216.056.506.056.20 0.20 3.338,564,20154,103
09-04-20216.056.206.006.00 -0.05 -0.83968,0625,912
08-04-20216.006.356.006.05 0.05 0.832,543,43915,753
07-04-20216.006.205.956.00 -0.05 -0.831,521,3319,247
06-04-20216.206.256.006.05 -0.10 -1.631,849,81911,344
05-04-20216.206.256.006.05 -0.10 -1.631,849,81911,344
02-04-20215.906.305.806.15 0.30 5.131,738,63310,566
01-04-20216.006.055.805.85 -0.20 -3.311,275,1577,461
31-03-20216.406.456.006.05 -0.35 -5.471,106,3436,796
30-03-20216.606.756.406.40 -0.20 -3.03793,4045,167
29-03-20216.756.856.606.60 -0.15 -2.222,710,23818,328
26-03-20216.807.006.756.75 -0.10 -1.462,898,73119,982
25-03-20216.807.256.456.85 0.15 2.249,291,60865,358
24-03-20217.257.406.706.70 -0.55 -7.593,552,33025,140
23-03-20217.607.707.207.25 -0.35 -4.617,100,03353,535
22-03-20216.458.006.457.60 0.95 14.2919,832,998148,373
19-03-20215.506.655.506.65 1.50 29.139,541,83361,034
19-03-20215.506.655.506.65 1.50 29.139,541,83361,034
18-03-20214.505.154.505.15 1.17 29.402,258,57811,170
17-03-20214.004.003.963.98 0.00 0.00149,015594
16-03-20213.964.003.963.98 0.00 0.0057,500228
15-03-20213.963.983.923.98 0.04 1.02149,200591
12-03-20213.943.963.883.94 0.04 1.0370,200275
11-03-20213.963.963.903.90 -0.04 -1.0256,700224
10-03-20214.004.003.923.94 -0.14 -3.43124,601492
09-03-20214.104.104.024.08 -0.02 -0.49121,033493
08-03-20214.004.104.004.10 0.10 2.50149,689605
05-03-20213.984.003.944.00 0.06 1.52182,601726
04-03-20213.803.943.803.94 0.10 2.60243,711951
03-03-20213.783.863.763.84 0.10 2.6733,303127
02-03-20213.723.763.703.74 0.00 0.00143,100534
01-03-20213.683.783.683.74 0.00 0.00158,503593
25-02-20213.883.883.703.74 -0.06 -1.58282,4211,068
24-02-20213.803.803.703.80 0.00 0.0011,80044
23-02-20213.763.823.723.80 -0.02 -0.5219,40073
22-02-20214.044.083.783.82 -0.18 -4.50101,740392
19-02-20213.724.063.624.00 0.30 8.11385,8771,503
18-02-20213.683.763.623.70 0.02 0.5451,712191
17-02-20213.623.723.603.68 0.06 1.6665,414238
16-02-20213.603.623.563.62 0.02 0.5612,62545
15-02-20213.543.623.523.60 -0.06 -1.6421,16075
11-02-20213.663.663.663.66 0.00 0.001010
10-02-20213.583.663.563.66 0.00 0.002,0057
09-02-20213.623.663.623.66 0.04 1.106,81525
08-02-20213.663.663.563.62 -0.04 -1.0910,20037
05-02-20213.583.663.583.66 0.00 0.002,3118
04-02-20213.663.663.563.66 0.00 0.002,1018
03-02-20213.663.663.543.66 0.00 0.005002
02-02-20213.603.683.603.66 0.00 0.001,1504
01-02-20213.643.663.643.66 0.02 0.555012
29-01-20213.623.643.623.64 -0.02 -0.551,1034
28-01-20213.563.663.563.66 0.00 0.005002
27-01-20213.543.663.543.66 0.12 3.392,81710
26-01-20213.643.643.543.54 -0.10 -2.756112
25-01-20213.643.663.563.64 0.00 0.005,70120
22-01-20213.583.663.583.64 0.06 1.681,3005
21-01-20213.623.643.583.58 -0.04 -1.102,81010
20-01-20213.563.663.543.62 0.06 1.6928,772102
19-01-20213.543.623.523.56 0.02 0.5652,601187
18-01-20213.683.683.543.54 -0.14 -3.8060,501215
15-01-20213.623.703.623.68 0.08 2.221,5006
14-01-20213.643.723.603.60 -0.04 -1.1010,36338
13-01-20213.643.663.603.64 0.00 0.0016,46559
12-01-20213.623.663.603.64 0.02 0.5525,80193
11-01-20213.603.663.603.62 0.02 0.5613,50049
08-01-20213.623.683.603.60 -0.08 -2.173,40012
07-01-20213.663.703.623.68 0.02 0.558,90033
06-01-20213.683.743.663.66 -0.02 -0.5424,50090
05-01-20213.663.763.603.68 0.02 0.5510,51038
04-01-20213.763.763.643.66 -0.10 -2.666,80025
30-12-20203.663.763.663.76 -0.02 -0.533,00011
29-12-20203.763.783.763.78 0.02 0.5310,30139
28-12-20203.683.783.683.76 0.08 2.1736,000133
25-12-20203.663.683.643.68 0.02 0.551,503,7005,264
24-12-20203.583.663.583.66 0.08 2.2318,20067
23-12-20203.583.703.583.58 0.00 0.0017,60064
22-12-20203.623.683.583.58 -0.04 -1.1018,10066
21-12-20203.763.763.303.62 -0.14 -3.72126,700448
18-12-20203.763.763.743.76 -0.02 -0.5353,202199
17-12-20203.723.783.683.78 0.06 1.6137,300138
16-12-20203.743.763.723.72 -0.02 -0.5375,281282
15-12-20203.803.803.723.74 -0.02 -0.5311,40243
14-12-20203.703.803.703.76 0.06 1.62134,407500
11-12-20203.563.703.563.70 0.12 3.35223,701812
10-12-20203.563.703.563.70 0.12 3.35223,701812
09-12-20203.563.703.563.70 0.12 3.35223,701812
08-12-20203.523.623.523.58 0.06 1.7015,10054
04-12-20203.583.603.503.52 -0.10 -2.7610,30036
03-12-20203.543.623.543.62 0.08 2.261,3005
02-12-20203.563.563.523.54 -0.02 -0.567,50127
01-12-20203.563.623.563.56 0.00 0.006,60124
30-11-20203.543.563.523.56 0.02 0.5630,204107
27-11-20203.483.563.483.54 0.06 1.7236,703129
26-11-20203.543.603.483.48 -0.06 -1.6940,423141
25-11-20203.543.563.503.54 0.24 7.27110,914392
24-11-20203.103.403.103.30 0.20 6.4529,90096
23-11-20203.083.103.083.10 0.02 0.6518,10056
20-11-20203.043.083.043.08 0.04 1.322,8009
19-11-20203.043.043.043.04 0.02 0.663011
18-11-20203.043.043.023.02 0.02 0.6714,20043
17-11-20203.043.063.003.00 -0.06 -1.962,8008
16-11-20203.043.103.003.06 0.02 0.664,70114
12-11-20200.000.000.000.00 0.00 0.0000
11-11-20203.043.043.023.04 0.00 0.005,20416
10-11-20203.043.043.023.04 0.02 0.6615,20046
09-11-20203.103.103.023.02 0.00 0.006002
06-11-20202.903.102.903.02 0.04 1.3424,20072
05-11-20203.003.002.962.98 0.00 0.001,3004
04-11-20202.962.982.962.98 -0.02 -0.675001
03-11-20200.000.000.000.00 0.00 0.0000
02-11-20202.903.002.903.00 0.00 0.001,2003
30-10-20200.000.000.000.00 0.00 0.0000
28-10-20202.903.002.903.00 0.00 0.002,8008
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20203.003.003.003.00 0.00 0.001000
22-10-20200.000.000.000.00 0.00 0.0000
21-10-20202.983.002.983.00 0.10 3.453001
20-10-20202.902.982.822.90 -0.10 -3.3312,80037
19-10-20202.903.102.903.00 -0.04 -1.3218,30053
16-10-20202.923.102.923.04 0.04 1.339023
15-10-20203.103.103.003.00 0.02 0.676002
14-10-20203.003.022.982.98 0.04 1.3621,70065
12-10-20202.923.002.902.94 -0.06 -2.0028,60083
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20203.043.102.943.02 -0.02 -0.6623,20069
07-10-20203.003.102.963.04 0.04 1.333,70011
06-10-20203.003.103.003.00 0.00 0.001,0003
05-10-20203.003.003.003.00 0.00 0.001000
02-10-20203.003.003.003.00 0.00 0.001000
01-10-20202.963.002.903.00 -0.02 -0.6610,70031
30-09-20203.063.063.023.02 -0.02 -0.661,1003
29-09-20203.003.062.983.04 0.06 2.0154,400164
28-09-20203.063.062.962.98 0.06 2.0515,10145
25-09-20203.083.082.922.92 -0.10 -3.311,6005
24-09-20203.083.083.023.02 0.00 0.002,5008
23-09-20203.023.023.023.02 -0.04 -1.312001
22-09-20203.103.103.003.06 0.00 0.002,4007
21-09-20203.103.102.923.06 -0.02 -0.6532,20096
18-09-20203.103.103.083.08 0.00 0.004001
17-09-20203.083.082.963.08 0.00 0.007,10021
16-09-20203.103.103.083.08 0.00 0.004,30113
15-09-20203.083.103.003.08 0.00 0.002,4047
14-09-20203.083.083.083.08 0.04 1.321010
11-09-20203.063.083.003.04 -0.04 -1.307,50023
10-09-20203.103.103.083.08 0.00 0.004001
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20203.003.102.983.08 0.02 0.6521,60165
03-09-20203.003.103.003.06 -0.04 -1.293,50011
02-09-20203.023.103.003.10 0.00 0.0018,50056
01-09-20203.003.163.003.10 -0.06 -1.9048,900147
31-08-20203.183.183.163.16 -0.02 -0.634011
28-08-20203.183.183.183.18 -0.02 -0.625012
27-08-20203.103.483.083.20 0.12 3.9041,300133
26-08-20203.083.083.083.08 0.00 0.002001
25-08-20203.003.083.003.08 0.08 2.6724,60074
24-08-20203.103.203.003.00 -0.28 -8.5449,700151
21-08-20203.103.303.103.28 0.18 5.8110,52033
20-08-20203.103.103.003.10 0.10 3.3330,80092
19-08-20203.383.383.003.00 -0.26 -7.9899,254308
18-08-20203.263.403.263.26 0.00 0.0014,30047
17-08-20203.323.463.263.26 -0.24 -6.8620,50068
14-08-20203.403.503.403.50 -0.02 -0.575,40018
13-08-20203.523.523.423.52 -0.08 -2.2232,900113
11-08-20203.603.603.603.60 0.10 2.865002

แสดง ราคาหุ้น UOBKH ย้อนหลัง บริษัทหลักทรัพย์ ยูโอบี เคย์เฮียน (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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