WIIK 3 ( -0.04 -1.53% )

บริษัทวิค แอนด์ ฮุคลันด์ จำกัด (มหาชน)
Status : อัพเดท 13 กันยายน 2564

ราคาหุ้น WIIK ย้อนหลัง

แสดง ราคาหุ้น “ WIIK “ ย้อนหลัง
บริษัทวิค แอนด์ ฮุคลันด์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-09-20212.642.662.582.58 -0.04 -1.536,408,13216,752
10-09-20212.602.662.602.62 0.04 1.556,250,16116,368
09-09-20212.582.702.562.58 0.02 0.7814,782,32138,924
08-09-20212.562.582.522.56 0.00 0.002,799,1647,125
07-09-20212.622.642.562.56 -0.04 -1.545,283,44013,642
06-09-20212.582.622.562.60 0.02 0.783,549,1409,209
03-09-20212.702.702.562.58 -0.10 -3.7314,229,87037,071
02-09-20212.622.722.602.68 0.06 2.2919,763,91352,894
01-09-20212.622.702.582.62 0.00 0.0021,349,87956,160
31-08-20212.722.782.582.62 -0.10 -3.6829,038,05877,406
30-08-20212.722.862.702.72 -0.04 -1.4524,540,71167,763
27-08-20212.562.822.562.76 0.22 8.6675,711,583205,105
26-08-20212.482.542.482.54 0.06 2.423,120,6147,853
25-08-20212.562.562.482.48 -0.04 -1.593,464,1558,677
24-08-20212.482.562.482.52 0.04 1.615,211,38613,181
23-08-20212.422.522.422.48 0.10 4.207,050,85017,430
20-08-20212.382.422.382.38 0.00 0.001,478,0253,544
19-08-20212.402.422.382.38 -0.02 -0.831,202,5202,879
18-08-20212.362.402.342.40 0.04 1.69947,9772,262
17-08-20212.382.382.342.36 0.00 0.001,217,6522,877
16-08-20212.422.422.362.36 -0.02 -0.841,364,6383,233
13-08-20212.442.482.382.38 -0.06 -2.463,272,3257,905
11-08-20212.522.542.442.44 -0.02 -0.816,684,26416,696
10-08-20212.422.502.422.46 0.04 1.653,630,2368,963
09-08-20212.422.422.402.42 0.00 0.001,136,8472,735
06-08-20212.442.442.402.42 -0.02 -0.821,183,5012,862
05-08-20212.462.502.422.44 -0.02 -0.812,226,6135,464
04-08-20212.462.502.422.46 0.02 0.822,826,7006,938
03-08-20212.362.442.362.44 0.04 1.671,742,3674,186
02-08-20212.382.402.322.40 0.00 0.001,413,1893,358
30-07-20212.422.422.322.40 -0.02 -0.834,775,04511,274
29-07-20212.422.462.402.42 0.00 0.002,041,9484,943
27-07-20212.482.482.422.42 -0.02 -0.821,050,6902,558
23-07-20212.442.482.442.44 0.00 0.00400,808983
22-07-20212.442.482.442.44 0.00 0.001,133,2922,785
21-07-20212.502.542.442.44 -0.04 -1.615,017,71512,492
20-07-20212.562.562.462.48 -0.10 -3.886,907,14717,276
20-07-20212.562.562.462.48 -0.10 -3.886,907,14717,276
19-07-20212.422.602.402.58 0.12 4.8815,019,43438,219
16-07-20212.442.482.442.46 0.04 1.652,499,1666,154
15-07-20212.462.482.422.42 -0.04 -1.631,802,7664,413
14-07-20212.422.462.402.46 0.04 1.65750,9491,827
13-07-20212.382.462.382.42 0.04 1.682,514,5576,089
12-07-20212.362.402.342.38 0.00 0.001,051,0142,494
09-07-20212.362.402.302.38 -0.02 -0.833,199,0007,582
08-07-20212.442.462.362.40 -0.06 -2.445,831,59513,999
07-07-20212.482.502.462.46 -0.02 -0.812,079,4125,131
06-07-20212.502.502.482.48 -0.02 -0.801,571,3183,902
05-07-20212.482.502.462.50 0.02 0.811,240,0293,077
02-07-20212.542.582.482.48 -0.06 -2.364,556,92911,527
01-07-20212.482.562.482.54 0.04 1.6013,491,29834,160
30-06-20212.462.542.462.50 0.04 1.633,571,9528,941
29-06-20212.442.502.442.46 0.02 0.822,539,2006,260
28-06-20212.442.442.382.44 0.00 0.002,942,6617,104
25-06-20212.482.522.442.44 0.00 0.005,039,80412,460
24-06-20212.482.482.422.44 -0.06 -2.404,488,04011,006
23-06-20212.522.542.482.50 -0.02 -0.794,294,57510,771
22-06-20212.522.562.502.52 0.02 0.808,879,80222,433
21-06-20212.522.542.482.50 -0.04 -1.576,571,25116,455
18-06-20212.622.622.542.54 -0.02 -0.788,390,64021,637
17-06-20212.582.602.562.56 -0.02 -0.782,626,6676,760
16-06-20212.562.622.542.58 0.02 0.7810,460,93527,159
15-06-20212.562.582.562.56 -0.02 -0.782,466,5506,317
14-06-20212.602.602.542.58 0.00 0.003,584,7519,216
11-06-20212.582.602.562.58 0.00 0.001,425,4263,678
10-06-20212.582.602.562.58 0.00 0.001,967,3235,076
09-06-20212.622.622.542.58 -0.02 -0.772,857,0807,362
08-06-20212.622.642.582.60 -0.02 -0.765,390,94914,028
07-06-20212.622.682.622.62 0.00 0.005,661,11114,954
04-06-20212.622.642.602.62 0.00 0.004,614,41312,094
02-06-20212.642.662.622.62 -0.02 -0.762,224,1405,851
01-06-20212.602.702.602.64 0.02 0.768,942,45723,741
31-05-20212.602.622.582.62 0.02 0.773,241,1868,430
28-05-20212.642.642.602.60 -0.02 -0.763,154,2918,267
27-05-20212.682.682.602.62 -0.06 -2.249,082,66924,051
25-05-20212.622.722.622.68 0.10 3.8820,699,96055,295
24-05-20212.522.642.522.58 0.06 2.3817,197,61144,626
21-05-20212.522.582.502.52 0.00 0.004,306,49110,889
20-05-20212.562.562.522.52 -0.04 -1.563,372,3268,548
19-05-20212.522.622.522.56 0.04 1.5910,016,58725,672
18-05-20212.502.582.502.52 0.04 1.616,263,39915,875
17-05-20212.482.522.422.48 -0.04 -1.598,239,29720,264
14-05-20212.602.602.502.52 -0.06 -2.336,758,98817,154
13-05-20212.542.662.402.58 -0.18 -6.5238,582,21798,319
12-05-20212.842.842.702.76 -0.08 -2.8215,504,93342,806
11-05-20212.963.042.842.84 -0.10 -3.4024,449,51071,606
10-05-20212.983.082.902.94 0.00 0.0083,268,067249,469
07-05-20212.702.942.702.94 0.26 9.7070,365,722201,380
06-05-20212.662.722.642.68 0.06 2.294,671,17512,513
05-05-20212.722.722.602.62 -0.08 -2.967,010,95818,694
30-04-20212.682.742.682.70 -0.06 -2.176,216,65216,820
29-04-20212.782.822.742.76 0.00 0.0014,305,30739,707
28-04-20212.722.822.722.76 0.02 0.7310,898,91130,171
27-04-20212.722.822.702.74 0.02 0.7415,882,11443,879
26-04-20212.642.742.622.72 0.06 2.264,861,89913,110
23-04-20212.702.702.642.66 -0.04 -1.484,242,71511,354
22-04-20212.782.782.702.70 -0.04 -1.465,784,14115,846
21-04-20212.702.782.702.74 0.04 1.486,377,92017,487
20-04-20212.682.762.662.70 0.00 0.006,516,73617,638
19-04-20212.602.702.602.70 0.12 4.656,449,25817,202
16-04-20212.562.602.482.58 0.00 0.008,497,83521,517
12-04-20212.702.702.562.58 -0.14 -5.1510,398,26827,223
09-04-20212.702.802.702.72 0.04 1.496,813,11318,643
08-04-20212.642.702.642.68 0.06 2.296,824,29418,200
07-04-20212.782.782.622.62 -0.20 -7.0918,330,76749,547
06-04-20212.902.942.822.82 -0.06 -2.0811,808,08333,869
05-04-20212.902.942.822.82 -0.06 -2.0811,808,08333,869
02-04-20212.902.942.862.88 0.00 0.0010,810,04231,316
01-04-20212.943.002.882.88 0.06 2.1345,364,773133,392
31-03-20212.802.862.782.82 0.02 0.717,828,63322,060
30-03-20212.782.902.782.80 0.04 1.4528,515,35380,670
29-03-20212.742.822.722.76 0.04 1.4710,894,98630,321
26-03-20212.762.782.682.72 -0.04 -1.456,289,07617,079
25-03-20212.822.822.742.76 -0.02 -0.7210,564,56829,403
24-03-20212.822.822.722.78 -0.04 -1.429,865,38527,288
23-03-20212.942.942.642.82 -0.04 -1.4024,282,37067,418
22-03-20212.822.922.762.86 0.12 4.3838,587,730109,595
19-03-20212.602.842.582.74 0.14 5.3887,134,907237,550
19-03-20212.602.842.582.74 0.14 5.3887,134,907237,550
18-03-20212.602.642.602.60 -0.02 -0.764,516,72511,792
17-03-20212.642.662.582.62 -0.02 -0.766,231,77116,256
16-03-20212.582.662.582.64 0.04 1.544,243,70311,146
15-03-20212.622.662.582.60 -0.02 -0.765,874,04715,318
12-03-20212.702.702.622.62 -0.06 -2.2423,213,75361,829
11-03-20212.562.702.542.68 0.14 5.5142,171,865111,146
10-03-20212.542.582.502.54 0.04 1.608,200,86320,855
09-03-20212.502.542.482.50 0.00 0.004,165,30210,436
08-03-20212.522.562.502.50 0.00 0.006,758,60017,068
05-03-20212.482.562.482.50 0.04 1.6310,178,32825,640
04-03-20212.502.542.462.46 -0.04 -1.606,483,32616,122
03-03-20212.562.602.502.50 -0.02 -0.7910,394,55126,449
02-03-20212.602.602.502.52 0.02 0.8017,213,42143,993
01-03-20212.442.582.402.50 0.02 0.8115,682,49039,369
25-02-20212.442.482.402.48 0.06 2.487,406,49418,081
24-02-20212.442.482.362.42 0.02 0.837,644,64218,517
23-02-20212.362.422.322.40 0.02 0.846,949,00216,468
22-02-20212.622.622.202.38 -0.20 -7.7523,819,84358,202
19-02-20212.702.702.562.58 -0.16 -5.8434,672,06991,045
18-02-20212.522.742.482.74 0.24 9.6075,366,988198,819
17-02-20212.502.522.442.50 0.00 0.004,545,30811,276
16-02-20212.542.542.482.50 -0.04 -1.575,250,83513,178
15-02-20212.582.602.522.54 0.00 0.0012,701,29632,440
11-02-20212.522.582.462.54 0.04 1.6017,774,28744,752
10-02-20212.382.542.382.50 0.12 5.0421,403,99253,064
09-02-20212.322.422.322.38 0.06 2.595,486,66612,992
08-02-20212.362.362.302.32 -0.02 -0.853,776,4328,793
05-02-20212.382.382.342.34 0.00 0.002,813,6336,628
04-02-20212.402.422.342.34 -0.04 -1.685,970,50014,149
03-02-20212.422.462.382.38 0.00 0.009,430,30022,799
02-02-20212.422.462.362.38 -0.04 -1.656,693,87216,061
01-02-20212.422.422.382.42 -0.02 -0.821,930,6514,640
29-01-20212.482.482.402.44 -0.02 -0.812,877,6516,981
28-01-20212.462.462.402.46 -0.02 -0.816,180,83315,085
27-01-20212.542.542.442.48 -0.02 -0.806,483,94216,216
26-01-20212.382.542.382.50 0.14 5.9316,084,16440,053
25-01-20212.342.362.322.36 -0.02 -0.844,909,44111,508
22-01-20212.502.502.382.38 -0.12 -4.8011,001,34626,649
21-01-20212.702.702.442.50 -0.18 -6.7215,560,27840,104
20-01-20212.562.682.542.68 0.12 4.6918,178,89347,825
19-01-20212.582.642.522.56 0.00 0.009,636,13124,859
18-01-20212.582.622.542.56 0.04 1.599,634,09224,763
15-01-20212.642.782.522.52 -0.10 -3.8236,934,39898,420
14-01-20212.462.662.402.62 0.18 7.3841,720,757107,950
13-01-20212.482.502.382.44 0.00 0.007,570,04418,514
12-01-20212.502.542.442.44 0.00 0.0021,671,85954,046
11-01-20212.322.502.322.44 0.16 7.0216,789,88940,843
08-01-20212.362.382.262.28 -0.08 -3.394,902,59011,360
07-01-20212.502.502.362.36 -0.08 -3.2811,384,98427,783
06-01-20212.242.462.242.44 0.20 8.9328,738,48168,267
05-01-20212.162.282.122.24 0.08 3.708,349,80018,457
04-01-20212.142.162.122.16 -0.02 -0.921,292,3002,751
30-12-20202.162.182.142.18 0.00 0.00741,6661,597
29-12-20202.142.182.122.18 0.02 0.931,251,7602,698
28-12-20202.202.202.022.16 -0.04 -1.823,231,0646,917
25-12-20202.162.222.142.20 0.02 0.923,622,3727,880
24-12-20202.182.222.122.18 0.00 0.002,120,9004,580
23-12-20202.142.202.142.18 0.06 2.831,332,3472,894
22-12-20202.102.162.082.12 0.02 0.951,915,8264,056
21-12-20202.182.242.082.10 -0.16 -7.086,917,83214,936
18-12-20202.342.342.242.26 -0.06 -2.593,599,8808,200
17-12-20202.302.362.282.32 0.02 0.871,869,4104,337

แสดง ราคาหุ้น WIIK ย้อนหลัง บริษัทวิค แอนด์ ฮุคลันด์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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