WHA 3 ( -0.02 -0.65% )

บริษัท ดับบลิวเอชเอ คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น WHA ย้อนหลัง

แสดง ราคาหุ้น “ WHA “ ย้อนหลัง
บริษัท ดับบลิวเอชเอ คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20213.103.143.023.08 -0.02 -0.65116,056,658357,269
13-05-20213.103.163.023.10 -0.06 -1.90183,388,352565,361
12-05-20213.243.263.123.16 -0.10 -3.07147,683,595468,156
11-05-20213.303.323.243.26 -0.04 -1.2172,333,794236,807
10-05-20213.283.323.263.30 0.02 0.6145,609,949150,279
07-05-20213.283.323.263.28 -0.04 -1.2054,535,061179,148
06-05-20213.303.343.263.32 0.04 1.2265,016,069214,677
05-05-20213.403.403.283.28 -0.10 -2.96120,517,959400,866
30-04-20213.423.443.343.38 -0.02 -0.59120,151,984406,938
29-04-20213.303.443.303.40 0.14 4.29183,793,939620,601
28-04-20213.263.303.243.26 0.02 0.6237,273,277121,883
27-04-20213.243.283.223.24 0.00 0.0046,027,891149,743
26-04-20213.243.263.203.24 -0.02 -0.6173,592,954238,147
23-04-20213.243.323.223.26 0.00 0.0056,703,396184,364
22-04-20213.343.363.223.26 -0.06 -1.8170,403,700231,298
21-04-20213.343.363.303.32 -0.02 -0.6037,233,003124,122
20-04-20213.303.383.303.34 0.06 1.8359,526,812198,801
19-04-20213.223.323.223.28 0.08 2.5093,325,106305,436
16-04-20213.183.223.123.20 -0.02 -0.62109,892,435348,202
12-04-20213.283.303.203.22 -0.08 -2.4293,543,320302,211
09-04-20213.323.363.283.30 -0.02 -0.6054,646,612180,685
08-04-20213.343.363.223.32 -0.02 -0.60148,293,603486,964
07-04-20213.383.403.303.34 -0.06 -1.76115,102,414383,568
06-04-20213.443.463.403.40 -0.04 -1.1665,280,313223,223
05-04-20213.443.463.403.40 -0.04 -1.1665,280,313223,223
02-04-20213.463.503.423.44 -0.02 -0.5899,491,794343,573
01-04-20213.483.503.443.46 -0.02 -0.5773,260,704253,688
31-03-20213.483.523.443.48 0.02 0.58129,471,748450,923
30-03-20213.483.503.443.46 -0.02 -0.5761,017,591211,336
29-03-20213.543.543.463.48 0.00 0.0052,577,089183,691
26-03-20213.523.563.463.48 -0.02 -0.57115,013,493401,941
25-03-20213.583.583.503.50 -0.06 -1.6989,441,133316,356
24-03-20213.563.583.543.56 0.00 0.0064,602,926230,029
23-03-20213.643.663.543.56 -0.06 -1.6674,027,598266,743
22-03-20213.603.663.583.62 0.04 1.12126,649,626458,842
19-03-20213.563.603.523.58 0.00 0.0064,207,627228,565
19-03-20213.563.603.523.58 0.00 0.0064,207,627228,565
18-03-20213.563.643.543.58 0.06 1.70164,710,087591,482
17-03-20213.543.563.503.52 -0.04 -1.12106,862,050377,255
16-03-20213.483.583.463.56 0.12 3.49204,472,622724,351
15-03-20213.503.543.423.44 -0.02 -0.5877,440,987268,947
12-03-20213.463.563.403.46 -0.02 -0.57184,070,713640,984
11-03-20213.463.523.403.48 0.02 0.58127,937,516443,398
10-03-20213.483.523.423.46 -0.04 -1.14193,948,575671,010
09-03-20213.303.523.303.50 0.22 6.71354,514,5311,211,980
08-03-20213.323.343.283.28 0.00 0.0050,476,235166,653
05-03-20213.263.323.243.28 0.02 0.61106,879,140351,766
04-03-20213.283.323.243.26 -0.02 -0.6167,704,020222,392
03-03-20213.303.343.263.28 0.00 0.0041,378,135136,446
02-03-20213.283.343.263.28 0.02 0.6174,821,332246,661
01-03-20213.163.303.143.26 0.06 1.8895,188,778306,950
25-02-20213.203.263.183.20 0.02 0.6357,735,639185,471
24-02-20213.203.223.143.18 0.00 0.0047,242,400150,277
23-02-20213.103.183.103.18 0.08 2.5871,431,625225,480
22-02-20213.163.203.083.10 -0.04 -1.2788,650,633277,093
19-02-20213.163.223.143.14 -0.04 -1.2676,287,685241,308
18-02-20213.243.263.183.18 -0.06 -1.8547,887,424153,431
17-02-20213.323.343.223.24 -0.08 -2.4175,872,003247,911
16-02-20213.303.323.283.32 0.02 0.6147,605,655157,312
15-02-20213.283.363.263.30 0.02 0.61112,725,818372,422
11-02-20213.363.363.263.28 -0.06 -1.8081,338,351267,675
10-02-20213.343.363.303.34 0.00 0.0076,926,968256,456
09-02-20213.303.443.263.34 0.06 1.83270,868,924907,067
08-02-20213.163.283.163.28 0.12 3.80225,276,110729,502
05-02-20213.223.243.143.16 -0.04 -1.25174,156,098553,363
04-02-20213.123.223.123.20 0.08 2.56191,537,982608,638
03-02-20213.143.183.103.12 0.02 0.65111,515,760350,257
02-02-20213.103.163.083.10 0.02 0.6565,527,855203,808
01-02-20213.023.083.003.08 0.06 1.9951,115,412155,895
29-01-20213.083.103.003.02 -0.04 -1.3197,516,595296,921
28-01-20213.123.123.063.06 -0.10 -3.16115,590,464357,387
27-01-20213.083.183.063.16 0.10 3.27219,441,083688,601
26-01-20213.103.123.063.06 -0.06 -1.9281,672,812251,650
25-01-20213.083.123.063.12 0.06 1.9684,316,585260,934
22-01-20213.083.123.063.06 -0.02 -0.6558,111,669179,617
21-01-20213.103.123.083.08 0.02 0.6554,621,544169,252
20-01-20213.103.123.063.06 -0.02 -0.6563,039,835194,438
19-01-20213.103.163.083.08 -0.02 -0.6586,591,166269,527
18-01-20213.103.123.083.10 0.00 0.0029,938,50592,590
15-01-20213.123.143.083.10 0.00 0.0063,314,635196,599
14-01-20213.143.163.103.10 -0.04 -1.2774,984,297233,812
13-01-20213.083.183.063.14 0.06 1.95138,536,954433,421
12-01-20213.103.123.083.08 -0.04 -1.28100,268,526310,396
11-01-20213.163.183.103.12 -0.02 -0.6447,119,036147,382
08-01-20213.203.223.123.14 -0.02 -0.63101,535,972322,238
07-01-20213.143.223.123.16 0.06 1.94128,037,762405,246
06-01-20213.143.183.083.10 -0.06 -1.90127,444,837399,412
05-01-20213.003.183.003.16 0.14 4.64209,994,649649,777
04-01-20212.963.062.923.02 -0.02 -0.66132,220,422396,536
30-12-20203.003.042.903.04 0.06 2.01183,677,409549,049
29-12-20202.983.042.962.98 0.02 0.6877,148,054230,873
28-12-20203.023.062.962.96 -0.08 -2.63110,537,278332,219
25-12-20203.063.083.023.04 0.00 0.0088,795,444270,490
24-12-20203.023.062.963.04 0.02 0.6693,664,748282,538
23-12-20203.003.103.003.02 0.00 0.00139,981,325425,539
22-12-20202.943.062.883.02 0.08 2.72208,477,978624,029
21-12-20203.103.162.942.94 -0.34 -10.37311,974,060954,666
18-12-20203.303.323.183.28 0.00 0.00163,673,939532,703
17-12-20203.303.363.283.28 0.00 0.00156,677,941519,930
16-12-20203.203.343.183.28 0.10 3.14302,442,117990,883
15-12-20203.183.223.123.18 -0.02 -0.62109,471,153347,091
14-12-20203.143.263.123.20 0.08 2.56256,154,796822,074
11-12-20203.183.203.123.12 -0.02 -0.64114,656,861362,117
10-12-20203.183.203.123.12 -0.02 -0.64114,656,861362,117
09-12-20203.183.203.123.12 -0.02 -0.64114,656,861362,117
08-12-20203.123.163.083.14 0.02 0.64117,262,758367,216
04-12-20203.183.183.103.12 -0.04 -1.27168,828,470527,116
03-12-20203.163.183.103.16 0.00 0.00198,326,237623,318
02-12-20203.163.223.143.16 -0.04 -1.25135,566,703430,298
01-12-20203.183.223.143.20 0.06 1.91143,905,367458,636
30-11-20203.223.243.103.14 -0.08 -2.48226,548,782714,325
27-11-20203.063.223.063.22 0.16 5.23296,012,583941,199
26-11-20203.063.083.043.06 -0.02 -0.6560,692,107185,776
25-11-20203.063.123.043.08 0.04 1.32225,931,168695,901
24-11-20203.063.082.963.04 0.00 0.00298,871,125902,578
23-11-20202.963.042.963.04 0.12 4.11316,623,496952,914
20-11-20202.822.962.822.92 0.12 4.29335,562,164968,645
19-11-20202.802.842.782.80 0.02 0.72168,963,824474,612
18-11-20202.702.782.702.78 0.06 2.21115,029,947315,097
17-11-20202.862.882.722.72 -0.08 -2.86421,943,4261,183,429
16-11-20202.762.842.742.80 0.08 2.94627,490,3731,750,094
13-11-20202.702.742.682.72 -0.02 -0.73146,867,933397,724
12-11-20202.782.782.702.74 -0.08 -2.8494,157,749257,725
11-11-20202.802.842.742.82 0.06 2.17187,726,306524,774
10-11-20202.702.782.642.76 0.20 7.81330,715,319897,189
09-11-20202.542.602.502.56 0.08 3.23178,667,689455,639
06-11-20202.522.562.462.48 -0.02 -0.80163,187,656407,825
05-11-20202.442.542.402.50 0.10 4.17207,310,616513,140
04-11-20202.442.522.402.40 -0.04 -1.64147,702,009361,732
03-11-20202.442.462.422.44 0.02 0.8359,357,425144,710
02-11-20202.422.442.362.42 0.04 1.6846,435,838111,569
30-10-20202.462.462.362.38 -0.06 -2.4657,514,561138,204
29-10-20202.482.502.402.44 -0.06 -2.40122,972,006300,348
28-10-20202.522.602.502.50 -0.02 -0.79132,249,747335,525
27-10-20202.502.562.502.52 0.00 0.0046,657,910117,730
26-10-20202.502.542.482.52 0.02 0.8052,503,587131,548
22-10-20202.522.542.462.50 0.00 0.00136,991,893342,655
21-10-20202.582.582.502.50 -0.06 -2.3495,763,945242,788
20-10-20202.522.602.502.56 0.02 0.7972,179,542183,629
19-10-20202.642.642.522.54 -0.18 -6.62108,029,648277,871
16-10-20202.782.802.682.72 -0.06 -2.16134,236,583364,931
15-10-20202.802.842.762.78 -0.06 -2.1167,579,876188,540
14-10-20202.882.942.822.84 -0.04 -1.3990,907,510262,039
12-10-20202.862.922.842.88 0.04 1.4176,379,765219,793
09-10-20202.942.942.822.82 -0.08 -2.7652,906,845151,192
08-10-20202.983.002.882.90 -0.08 -2.68141,389,574412,948
07-10-20203.003.002.902.98 -0.02 -0.67116,869,957344,181
06-10-20202.883.042.863.00 0.14 4.90134,229,338398,666
05-10-20202.822.862.782.86 0.08 2.8826,984,82876,423
02-10-20202.802.822.762.78 -0.04 -1.4234,494,93795,969
01-10-20202.842.842.762.82 0.00 0.0028,115,66678,948
30-09-20202.862.922.822.82 -0.02 -0.7057,705,809165,032
29-09-20202.882.902.842.84 -0.04 -1.3928,212,83180,922
28-09-20202.882.922.862.88 0.04 1.4160,386,202174,494
25-09-20202.802.842.762.84 0.08 2.9058,605,882164,917
24-09-20202.822.842.702.76 -0.06 -2.1385,277,450234,655
23-09-20202.842.922.802.82 0.00 0.0075,869,847216,354
22-09-20202.902.942.822.82 -0.10 -3.4261,731,026177,195
21-09-20202.983.022.922.92 -0.04 -1.3535,775,878105,640
18-09-20202.983.022.942.96 0.00 0.0051,188,347152,317
17-09-20203.003.002.962.96 -0.04 -1.3334,317,223102,228
16-09-20202.983.042.983.00 0.04 1.3533,086,14499,411
15-09-20202.902.982.862.96 0.10 3.5043,313,478127,153
14-09-20202.942.942.842.86 -0.08 -2.7252,490,263151,367
11-09-20203.003.022.922.94 -0.08 -2.6547,938,583142,389
10-09-20203.043.042.963.02 -0.02 -0.6651,324,181154,119
09-09-20202.963.062.923.04 0.02 0.6680,465,201240,006
08-09-20203.023.042.983.02 -0.02 -0.6642,389,168127,724
03-09-20203.143.143.023.04 -0.08 -2.56100,735,618309,288
02-09-20203.083.163.083.12 0.02 0.6575,841,055235,904
01-09-20203.203.223.043.10 -0.10 -3.12114,845,163359,361
31-08-20203.263.303.183.20 -0.06 -1.8444,783,505144,125
28-08-20203.323.323.223.26 -0.02 -0.6124,989,01281,570
27-08-20203.303.343.283.28 -0.02 -0.6130,504,194100,881
26-08-20203.283.343.243.30 0.02 0.6149,211,805162,272
25-08-20203.283.343.243.28 0.00 0.0053,671,076177,244
24-08-20203.203.303.163.28 0.10 3.1460,335,699195,604
21-08-20203.243.263.143.18 -0.04 -1.2443,219,805137,813
20-08-20203.183.263.183.22 -0.02 -0.6240,353,404129,924
19-08-20203.343.383.203.24 -0.08 -2.4170,770,566232,441
18-08-20203.423.423.303.32 -0.08 -2.3571,040,368237,424

แสดง ราคาหุ้น WHA ย้อนหลัง บริษัท ดับบลิวเอชเอ คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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