VNT 38 ( 0.25 0.66% )

บริษัท วีนิไทย จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น VNT ย้อนหลัง

แสดง ราคาหุ้น “ VNT “ ย้อนหลัง
บริษัท วีนิไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-202138.0038.0037.7538.00 0.25 0.66196,2097,429
13-05-202138.0038.0037.7537.75 0.00 0.002,141,41780,895
12-05-202137.7538.0037.7537.75 0.00 0.00439,05616,584
11-05-202138.0038.0037.7537.75 0.00 0.00483,70118,328
10-05-202138.0038.2537.7537.75 -1.00 -2.581,335,63250,661
07-05-202138.7538.7538.5038.75 0.00 0.00651,04725,211
06-05-202138.7538.7538.5038.75 0.25 0.65991,32338,293
05-05-202138.7538.7538.5038.50 -0.25 -0.651,010,09039,025
30-04-202138.5038.7538.5038.75 0.25 0.651,317,79851,023
29-04-202138.7539.0038.5038.50 -0.25 -0.652,708,622104,851
28-04-202138.7539.0038.5038.75 0.25 0.658,558,800331,522
27-04-202138.2538.7538.2538.50 0.25 0.653,159,785121,659
26-04-202138.5038.7538.2538.25 0.00 0.005,084,103194,892
23-04-202138.0038.5038.0038.25 0.25 0.664,018,940153,681
22-04-202138.2538.2538.0038.00 0.00 0.001,407,14453,765
21-04-202138.2538.5037.7538.00 -0.25 -0.658,483,690323,333
20-04-202138.0038.2538.0038.25 0.25 0.66863,46132,893
19-04-202138.0038.2538.0038.00 -0.25 -0.651,258,66547,894
16-04-202137.7538.2537.7538.25 0.75 2.008,410,111318,393
12-04-202137.5037.5037.2537.50 0.00 0.00520,72019,461
09-04-202137.2537.7537.2537.50 0.25 0.672,110,20479,117
08-04-202137.7537.7537.2537.25 -0.25 -0.6713,986,460524,301
07-04-202137.7538.0037.5037.50 -0.25 -0.665,317,039200,673
06-04-202137.7538.0037.7537.75 0.00 0.002,432,62991,845
05-04-202137.7538.0037.7537.75 0.00 0.002,432,62991,845
02-04-202137.7538.0037.7537.75 0.00 0.00887,78333,516
01-04-202137.7538.0037.7537.75 -0.25 -0.66421,21215,922
31-03-202137.7538.0037.7538.00 0.25 0.664,773,268180,266
30-03-202137.7538.0037.7537.75 -0.25 -0.661,310,40149,483
29-03-202137.7538.0037.7538.00 0.00 0.004,680,009176,798
26-03-202137.7538.0037.7538.00 0.25 0.66725,42727,402
25-03-202137.7538.0037.7537.75 0.00 0.002,697,236101,821
24-03-202137.7538.0037.7537.75 0.00 0.002,669,640100,815
23-03-202137.7538.0037.7537.75 0.00 0.004,500,905169,995
22-03-202138.0038.0037.7537.75 0.00 0.002,780,773105,318
19-03-202138.5038.5037.7537.75 1.00 2.7212,731,886485,020
19-03-202138.5038.5037.7537.75 1.00 2.7212,731,886485,020
18-03-202136.2537.2536.2536.75 0.75 2.081,192,80043,900
17-03-202135.7536.2535.2536.00 0.50 1.41906,02132,444
16-03-202136.2536.5035.2535.50 -0.25 -0.701,057,31237,971
15-03-202136.5036.5035.5035.75 -0.25 -0.69902,53132,433
12-03-202136.5036.7535.2536.00 -0.25 -0.691,803,48764,757
11-03-202138.5038.7535.7536.25 -1.75 -4.613,983,243147,745
10-03-202136.7539.0036.2538.00 1.50 4.115,876,681223,230
09-03-202135.2536.5035.2536.50 1.25 3.552,124,17476,399
08-03-202135.5036.0035.2535.25 0.50 1.441,088,79438,693
05-03-202135.7535.7534.7534.75 -0.50 -1.42920,40232,288
04-03-202136.2537.0035.0035.25 -1.00 -2.762,974,130107,355
03-03-202135.0036.2535.0036.25 1.50 4.322,812,710100,255
02-03-202134.0035.5034.0034.75 1.00 2.963,918,409137,124
01-03-202133.7534.2533.5033.75 -0.50 -1.461,045,11935,405
25-02-202133.5034.5033.2534.25 1.00 3.011,158,30839,391
24-02-202133.5033.7533.0033.25 -0.25 -0.75877,81729,329
23-02-202132.0033.7531.0033.50 0.25 0.752,244,72072,675
22-02-202134.5034.5033.2533.25 -1.25 -3.621,092,17937,066
19-02-202134.5034.7533.7534.50 -0.50 -1.431,177,60040,378
18-02-202134.5035.0034.0035.00 0.50 1.451,875,36165,121
17-02-202134.2534.7533.7534.50 0.25 0.731,653,11556,867
16-02-202133.2534.2533.2534.25 1.25 3.791,777,03560,292
15-02-202133.2533.7532.7533.00 -0.50 -1.491,242,60941,212
11-02-202133.2534.0032.7533.50 0.00 0.001,222,76340,741
10-02-202135.0035.0033.2533.50 -1.50 -4.292,878,60598,345
09-02-202133.5035.0033.5035.00 1.75 5.262,688,75492,313
08-02-202132.5033.7532.5033.25 0.75 2.311,109,21036,938
05-02-202133.5033.7532.5032.50 -0.75 -2.26555,85018,329
04-02-202132.7533.7532.7533.25 0.50 1.53933,42430,938
03-02-202133.7534.2532.7532.75 -1.50 -4.381,951,34465,040
02-02-202132.2534.2532.2534.25 2.00 6.202,612,49887,214
01-02-202131.5032.7530.5032.25 1.25 4.032,974,76895,059
29-01-202132.5033.0029.7531.00 -1.50 -4.627,364,216229,219
28-01-202133.5033.5032.5032.50 -1.00 -2.991,885,88262,103
27-01-202134.2534.5033.5033.50 -0.75 -2.191,895,22764,144
26-01-202134.5035.0034.2534.25 -0.25 -0.721,690,89058,262
25-01-202134.0034.5033.0034.50 0.75 2.222,345,79679,447
22-01-202135.0035.0033.2533.75 -1.25 -3.574,343,379147,370
21-01-202136.2536.2534.5035.00 -1.25 -3.452,795,65398,689
20-01-202135.7536.2534.2536.25 0.75 2.116,445,673227,037
19-01-202133.5036.2533.0035.50 2.00 5.979,745,624341,284
18-01-202132.0033.5031.5033.50 1.25 3.882,541,71683,342
15-01-202132.7532.7531.5032.25 -0.25 -0.772,524,47980,896
14-01-202134.0034.0032.5032.50 -1.00 -2.993,142,550104,108
13-01-202132.0033.5031.5033.50 1.25 3.884,713,233152,312
12-01-202133.0033.0031.7532.25 -0.75 -2.271,811,42758,440
11-01-202132.2533.0032.2533.00 0.75 2.332,040,77266,553
08-01-202133.5034.0032.2532.25 -1.00 -3.012,413,49779,597
07-01-202134.7535.0032.7533.25 -0.75 -2.213,827,663129,001
06-01-202133.0036.0033.0034.00 1.25 3.829,627,622332,630
05-01-202133.0033.2532.0032.75 0.25 0.773,975,163130,423
04-01-202131.2533.7530.5032.50 0.50 1.565,888,759190,677
30-12-202029.2532.0028.2532.00 3.25 11.307,504,792227,787
29-12-202029.5029.7528.7528.75 -1.25 -4.171,611,98146,909
28-12-202030.7531.2528.7530.00 -0.50 -1.642,673,70079,537
25-12-202029.5031.5029.0030.50 0.75 2.525,250,015159,248
24-12-202029.7530.5029.2529.75 -0.25 -0.831,810,07654,035
23-12-202030.0030.2528.7530.00 0.25 0.844,764,568140,254
22-12-202028.7530.0028.0029.75 1.00 3.483,289,65396,479
21-12-202028.5028.7527.7528.75 -0.75 -2.544,649,574131,689
18-12-202028.7529.5028.5029.50 0.50 1.721,493,22843,240
17-12-202029.0029.5028.7529.00 -0.25 -0.851,890,88055,066
16-12-202028.2529.7527.7529.25 1.50 5.416,699,259193,771
15-12-202026.5027.7526.0027.75 1.00 3.741,778,35347,992
14-12-202027.7528.2526.7526.75 -0.75 -2.733,507,73395,773
11-12-202028.2528.5026.7527.50 -0.75 -2.652,698,84674,275
10-12-202028.2528.5026.7527.50 -0.75 -2.652,698,84674,275
09-12-202028.2528.5026.7527.50 -0.75 -2.652,698,84674,275
08-12-202025.7529.2525.7528.25 2.00 7.627,593,606207,483
04-12-202024.8027.0024.8026.25 1.45 5.858,348,466215,221
03-12-202023.9025.0023.8024.80 1.00 4.203,410,82283,502
02-12-202024.2024.4023.7023.80 -0.50 -2.061,081,30725,896
01-12-202023.9024.5023.6024.30 0.70 2.971,958,62047,155
30-11-202024.3024.5023.6023.60 -0.70 -2.882,667,70864,368
27-11-202024.4024.7024.2024.30 -0.30 -1.22820,04220,025
26-11-202024.3024.7024.1024.60 0.50 2.071,563,22538,171
25-11-202023.7024.2023.4024.10 0.50 2.122,248,03253,647
24-11-202023.6023.8023.4023.60 0.00 0.00740,64517,469
23-11-202023.4023.9023.2023.60 0.20 0.851,620,89338,349
20-11-202023.6023.8023.4023.40 -0.40 -1.681,246,50729,431
19-11-202023.4023.8023.1023.80 0.40 1.71942,06122,111
18-11-202023.0023.7022.9023.40 0.50 2.181,207,72528,276
17-11-202023.1023.2022.9022.90 -0.10 -0.43568,53513,087
16-11-202023.0023.3023.0023.00 -0.10 -0.43483,16711,170
13-11-202023.2023.5022.9023.10 -0.80 -3.353,109,65972,185
12-11-202024.4024.4023.9023.90 -0.40 -1.65773,67318,590
11-11-202023.9024.3023.6024.30 0.40 1.671,343,10832,194
10-11-202024.4024.4023.8023.90 -0.30 -1.241,553,73637,401
09-11-202024.3024.4023.9024.20 0.20 0.831,263,02230,421
06-11-202024.8025.0023.9024.00 -0.90 -3.612,478,37860,459
05-11-202024.3025.2524.2024.90 0.80 3.324,375,284108,575
04-11-202024.2024.4024.0024.10 -0.20 -0.82639,99715,461
03-11-202023.7024.4023.6024.30 0.70 2.971,617,31138,837
02-11-202024.1024.3023.6023.60 -0.50 -2.071,173,37227,903
30-10-202024.7024.7024.0024.10 -0.50 -2.032,117,95351,363
28-10-202024.7024.8024.5024.80 0.30 1.221,304,56032,187
27-10-202024.7025.0024.5024.50 -0.30 -1.213,517,04687,057
26-10-202023.6024.8023.4024.80 1.20 5.083,463,51084,008
22-10-202022.6023.6022.6023.60 1.00 4.422,128,74449,495
21-10-202022.7022.9022.6022.60 0.00 0.00144,2073,275
20-10-202022.8022.9022.5022.60 -0.20 -0.88466,09810,546
19-10-202022.9023.1022.5022.80 -0.20 -0.87711,78116,195
16-10-202023.4023.4022.8023.00 -0.50 -2.13604,70613,931
15-10-202022.8023.7022.8023.50 0.60 2.621,693,77739,511
14-10-202022.9023.1022.8022.90 -0.10 -0.43243,6505,580
12-10-202022.7023.1022.7023.00 0.30 1.32235,8235,415
09-10-202023.0023.0022.7022.80 -0.10 -0.44164,3003,750
08-10-202023.0023.2022.9022.90 -0.10 -0.43278,3016,408
07-10-202022.9023.3022.8023.00 0.10 0.44606,40114,004
06-10-202022.9023.1022.8022.90 0.00 0.00364,5048,361
05-10-202022.6023.0022.6022.90 0.30 1.33307,9007,029
02-10-202022.8022.8022.6022.60 0.00 0.00230,2805,223
01-10-202022.8023.0022.5022.60 -0.20 -0.881,334,60030,376
30-09-202023.0023.1022.7022.80 0.00 0.00959,27621,989
29-09-202023.1023.1022.8022.80 -0.10 -0.44454,31010,401
28-09-202023.0023.3022.9022.90 -0.10 -0.43567,00113,073
25-09-202023.6023.6023.0023.00 -0.40 -1.71500,51011,597
24-09-202022.9023.4022.8023.40 0.70 3.081,945,22845,130
23-09-202023.0023.1022.7022.70 -0.30 -1.30455,81410,425
22-09-202022.6023.1022.6023.00 0.20 0.88727,20116,646
21-09-202022.8023.1022.8022.80 0.00 0.00525,32112,061
18-09-202022.9023.2022.8022.80 -0.10 -0.44241,5205,546
17-09-202023.3023.3022.7022.90 -0.20 -0.87609,80813,991
16-09-202023.5023.5023.1023.10 -0.20 -0.86563,12113,087
15-09-202023.2023.3022.7023.30 0.50 2.19948,14421,855
14-09-202022.8023.2022.7022.80 0.00 0.00563,80812,965
11-09-202023.2023.2022.8022.80 -0.30 -1.30354,3738,118
10-09-202022.9023.2022.7023.10 0.20 0.871,392,07031,966
09-09-202022.7023.1022.5022.90 0.10 0.44662,64115,173
08-09-202023.3023.4022.8022.80 -0.60 -2.561,185,56627,304
03-09-202023.7023.7023.4023.40 -0.40 -1.68280,8626,596
02-09-202023.6023.8023.3023.80 0.00 0.00598,33714,096
01-09-202023.7024.1023.4023.80 0.00 0.002,559,45060,744
31-08-202023.6023.8023.5023.80 0.20 0.85610,26714,410
28-08-202023.5023.6023.1023.60 -0.10 -0.421,931,39045,128
27-08-202023.7023.8023.5023.70 0.10 0.42814,60719,245
26-08-202023.2023.7023.1023.60 0.30 1.291,361,79031,938
25-08-202023.1023.8022.9023.30 0.20 0.871,343,71731,487
24-08-202023.1023.4022.9023.10 -0.10 -0.43616,63914,230
21-08-202023.0023.3022.8023.20 0.30 1.31845,65419,510
20-08-202022.5023.1022.5022.90 0.40 1.782,578,20158,982
19-08-202023.2023.4022.5022.50 -0.60 -2.601,457,78133,327
18-08-202022.9023.5022.9023.10 -0.10 -0.43484,37011,230
17-08-202023.6023.7023.2023.20 -0.60 -2.52554,16512,947

แสดง ราคาหุ้น VNT ย้อนหลัง บริษัท วีนิไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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