WORK 20 ( 0.20 1.02% )

บริษัท เวิร์คพอยท์ เอ็นเทอร์เทนเมนท์ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น WORK ย้อนหลัง

แสดง ราคาหุ้น “ WORK “ ย้อนหลัง
บริษัท เวิร์คพอยท์ เอ็นเทอร์เทนเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-202119.9020.3019.6019.90 0.20 1.022,738,21554,669
07-05-202119.7020.2019.1019.70 0.20 1.034,307,87084,986
06-05-202118.9019.6018.9019.50 0.70 3.723,701,88771,576
05-05-202118.5019.2018.4018.80 0.30 1.622,920,76854,642
30-04-202118.7018.8018.3018.50 -0.30 -1.601,864,96734,518
29-04-202118.6018.8018.4018.80 0.10 0.531,080,97120,088
28-04-202118.8018.9018.5018.70 -0.10 -0.531,475,98227,616
27-04-202118.2018.8018.1018.80 0.60 3.302,141,79539,724
26-04-202118.7018.7018.0018.20 -0.70 -3.702,345,46042,937
23-04-202118.7019.1018.6018.90 -0.10 -0.531,518,88728,612
22-04-202119.3019.5018.8019.00 -0.40 -2.061,624,62430,947
21-04-202119.1019.4018.6019.40 0.10 0.521,686,11232,070
20-04-202119.2019.5019.0019.30 -0.20 -1.031,441,09827,572
19-04-202119.0019.7018.6019.50 0.80 4.282,991,55857,579
16-04-202118.3018.8017.8018.70 -0.10 -0.533,045,79856,011
12-04-202120.0020.0018.7018.80 -1.70 -8.294,494,66386,157
09-04-202121.7021.7020.4020.50 -0.90 -4.212,970,01461,721
08-04-202120.7021.5020.3021.40 0.40 1.903,993,93283,632
07-04-202121.4021.8020.6021.00 -1.10 -4.986,452,365136,649
06-04-202122.3022.5021.0022.10 -0.70 -3.076,740,727146,342
05-04-202122.3022.5021.0022.10 -0.70 -3.076,740,727146,342
02-04-202119.9022.8019.7022.80 3.20 16.3319,612,516419,609
01-04-202119.5019.9019.4019.60 0.10 0.514,151,83181,751
31-03-202119.3020.0019.3019.50 0.10 0.523,441,34468,013
30-03-202119.4019.9019.0019.40 0.20 1.042,562,13649,786
29-03-202119.0019.5018.8019.20 -0.30 -1.543,178,91860,904
26-03-202119.7020.3019.4019.50 -0.50 -2.5012,427,183245,758
25-03-202118.8020.4018.7020.00 2.20 12.3651,504,0521,000,653
24-03-202116.2017.8016.2017.80 1.60 9.8829,101,137502,933
23-03-202116.5016.5016.2016.20 -0.30 -1.821,552,29425,288
22-03-202116.2016.5016.1016.50 0.40 2.481,659,18927,046
19-03-202116.4016.4016.1016.10 -0.40 -2.421,644,49926,685
19-03-202116.4016.4016.1016.10 -0.40 -2.421,644,49926,685
18-03-202116.6016.7016.2016.50 0.00 0.002,804,24245,922
17-03-202116.2016.8016.2016.50 0.40 2.484,957,91082,151
16-03-202116.3016.4016.1016.10 -0.10 -0.62744,22412,078
15-03-202116.4016.4016.1016.20 0.00 0.001,400,91422,727
12-03-202116.3016.5016.0016.20 0.10 0.622,964,53248,350
11-03-202116.1016.5016.0016.10 0.20 1.263,106,84250,490
10-03-202115.7016.2015.6015.90 0.00 0.001,622,19525,841
09-03-202116.1016.3015.8015.90 -0.10 -0.622,429,06238,841
08-03-202116.7016.7016.0016.00 -0.60 -3.613,866,37962,744
05-03-202116.4016.9016.2016.60 0.20 1.224,556,08575,454
04-03-202115.8016.5015.8016.40 0.60 3.805,325,56486,223
03-03-202116.0016.2015.7015.80 -0.20 -1.253,283,57952,064
02-03-202116.0016.1015.7016.00 0.20 1.274,032,77264,063
01-03-202116.0016.1015.5015.80 -0.30 -1.861,548,84824,489
25-02-202116.4016.7016.0016.10 -0.20 -1.233,203,50752,206
24-02-202116.3016.6016.2016.30 -0.20 -1.21826,53513,518
23-02-202116.4016.7016.3016.50 0.10 0.61820,81913,525
22-02-202116.7016.9015.9016.40 -0.60 -3.534,147,12567,919
19-02-202117.1017.2016.7017.00 -0.20 -1.162,579,48343,558
18-02-202117.2017.4017.0017.20 0.10 0.581,360,72523,383
17-02-202117.4017.5017.1017.10 -0.30 -1.721,105,32319,043
16-02-202117.5017.5017.2017.40 0.00 0.00633,72610,980
15-02-202117.4017.5017.2017.40 0.00 0.001,025,51217,720
11-02-202117.4017.4016.8017.40 0.00 0.002,738,82147,094
10-02-202117.9018.0017.3017.40 -0.40 -2.253,428,13860,420
09-02-202117.7018.4017.7017.80 0.20 1.1411,400,921206,320
08-02-202117.7017.8017.5017.60 0.00 0.002,491,94244,059
05-02-202117.5017.7017.4017.60 0.10 0.572,408,01342,344
04-02-202117.5017.6017.3017.50 0.10 0.571,391,61324,311
03-02-202117.9018.0017.3017.40 -0.40 -2.253,972,72670,089
02-02-202117.8018.1017.6017.80 0.20 1.144,326,00577,374
01-02-202117.3017.9017.0017.60 0.40 2.333,731,17265,527
29-01-202117.4017.6016.9017.20 0.00 0.002,364,08540,825
28-01-202117.3017.6017.0017.20 -0.40 -2.271,851,91131,948
27-01-202117.4017.9017.4017.60 -0.10 -0.562,054,54036,347
26-01-202116.9018.0016.8017.70 0.80 4.735,342,91793,628
25-01-202117.4017.4016.6016.90 -0.30 -1.742,472,96441,939
22-01-202117.6017.9017.1017.20 -0.50 -2.822,146,77237,469
21-01-202117.9018.2017.5017.70 0.00 0.003,594,08563,900
20-01-202117.9018.0017.4017.70 -0.10 -0.565,088,66190,166
19-01-202118.3018.7017.7017.80 -0.30 -1.667,275,336132,846
18-01-202118.3018.5018.0018.10 0.00 0.003,704,35167,442
15-01-202118.2018.6017.6018.10 -0.30 -1.6310,305,548186,797
14-01-202117.0018.6016.9018.40 1.40 8.2416,069,815288,304
13-01-202117.6017.6016.9017.00 -0.30 -1.732,610,42344,978
12-01-202117.1017.7016.8017.30 0.40 2.379,792,939169,121
11-01-202116.1017.2016.1016.90 0.80 4.978,688,440145,934
08-01-202116.4016.5016.0016.10 -0.10 -0.622,502,51140,641
07-01-202116.3016.4016.1016.20 0.20 1.251,109,80817,989
06-01-202116.7016.8015.9016.00 -0.70 -4.193,186,17852,020
05-01-202115.7016.7015.5016.70 1.00 6.376,686,031108,686
04-01-202115.4015.7015.1015.70 0.00 0.001,850,26628,524
30-12-202016.1016.1015.6015.70 -0.30 -1.881,839,46329,083
29-12-202016.0016.3015.7016.00 0.00 0.001,833,96029,272
28-12-202017.0017.1015.9016.00 -0.80 -4.764,339,47971,390
25-12-202016.0017.2015.9016.80 0.90 5.6610,892,876180,908
24-12-202016.0016.2015.5015.90 0.20 1.272,822,70444,875
23-12-202016.1016.3015.5015.70 -0.40 -2.483,828,19760,640
22-12-202015.6016.2015.3016.10 0.70 4.555,730,25390,874
21-12-202015.8016.8015.4015.40 -1.60 -9.4112,754,953202,466
18-12-202017.4017.5016.9017.00 -0.40 -2.303,516,56560,216
17-12-202017.5017.9017.2017.40 0.00 0.005,379,66694,527
16-12-202017.8018.0017.2017.40 -0.30 -1.694,563,36079,916
15-12-202017.6018.1017.0017.70 0.00 0.0010,853,787191,174
14-12-202016.9018.0016.4017.70 1.10 6.6317,793,240306,727
11-12-202017.4017.5016.0016.60 -0.60 -3.4910,689,432179,125
10-12-202017.4017.5016.0016.60 -0.60 -3.4910,689,432179,125
09-12-202017.4017.5016.0016.60 -0.60 -3.4910,689,432179,125
08-12-202015.0017.6015.0017.20 2.30 15.4423,447,115392,410
04-12-202013.7015.1013.5014.90 1.20 8.7610,863,940155,379
03-12-202013.1013.7013.1013.70 0.70 5.384,848,33165,242
02-12-202013.3013.4013.0013.00 -0.30 -2.261,918,61325,188
01-12-202013.2013.4013.2013.30 0.20 1.531,545,35620,514
30-11-202013.5013.6013.0013.10 -0.10 -0.765,676,93875,665
27-11-202012.4013.4012.4013.20 0.90 7.3210,265,909133,784
26-11-202012.4012.7012.3012.30 -0.10 -0.811,898,04723,692
25-11-202012.4012.6012.0012.40 0.10 0.812,468,42230,553
24-11-202012.5012.6012.2012.30 -0.10 -0.812,636,67232,679
23-11-202012.6012.8012.2012.40 -0.10 -0.807,631,12995,711
20-11-202011.9012.5011.8012.50 0.60 5.049,624,071117,790
19-11-202011.3011.9011.3011.90 0.60 5.318,533,38699,293
18-11-202011.3011.5011.2011.30 0.10 0.893,920,54344,334
17-11-202010.8011.6010.8011.20 0.40 3.7011,588,923131,013
16-11-202010.9010.9010.6010.80 0.10 0.932,652,29228,591
13-11-202010.4010.9010.4010.70 0.60 5.946,914,65573,850
12-11-202010.1010.4010.0010.10 0.00 0.001,466,39114,932
11-11-202010.3010.3010.0010.10 -0.10 -0.981,504,19115,185
10-11-202010.3010.4010.0010.20 0.00 0.001,958,90219,949
09-11-202010.1010.309.9510.20 0.20 2.002,186,80422,139
06-11-20209.9510.209.9010.00 0.00 0.001,160,75311,585
05-11-20209.7010.109.7010.00 0.30 3.092,848,02728,167
04-11-20209.809.809.659.70 -0.05 -0.511,004,0359,756
03-11-20209.659.759.659.75 0.20 2.09724,2737,018
02-11-20209.809.809.509.55 -0.30 -3.051,916,94618,413
30-10-20209.9510.109.809.85 -0.10 -1.013,464,73534,322
28-10-20209.559.809.459.70 0.15 1.571,663,94016,081
27-10-20209.359.559.209.55 0.15 1.601,323,53312,393
26-10-20209.359.459.259.40 0.10 1.08948,6288,895
22-10-20209.359.509.209.30 -0.25 -2.622,253,50021,053
21-10-20209.609.859.509.55 -0.10 -1.041,638,62915,795
20-10-20209.209.709.159.65 0.30 3.212,562,07024,209
19-10-202010.1010.209.109.35 -1.05 -10.105,882,47656,455
16-10-202010.8010.9010.3010.40 -0.30 -2.803,662,28338,452
15-10-202011.8011.8010.6010.70 -1.10 -9.323,658,58740,415
14-10-202012.1012.2011.4011.80 -0.50 -4.073,889,45845,614
12-10-202012.2012.5012.0012.30 0.20 1.653,268,82840,136
09-10-202012.0012.1011.7012.10 0.20 1.683,211,05138,352
08-10-202011.7011.9011.6011.90 0.30 2.591,697,86420,010
07-10-202011.6011.9011.5011.60 -0.10 -0.853,408,97639,881
06-10-202011.4011.8011.1011.70 0.40 3.546,240,55971,558
05-10-202010.8011.3010.8011.30 0.50 4.635,874,58065,457
02-10-202010.8010.8010.6010.80 -0.10 -0.92615,6666,599
01-10-202010.8010.9010.6010.90 0.20 1.87892,4789,596
30-09-202010.8010.9010.6010.70 0.00 0.001,814,28119,495
29-09-202010.8011.0010.6010.70 -0.10 -0.931,829,96519,736
28-09-202010.6011.0010.6010.80 0.20 1.892,205,81423,731
25-09-202010.5010.7010.4010.60 0.20 1.922,516,53226,579
24-09-202010.3010.5010.3010.40 0.00 0.00787,4178,191
23-09-202010.5010.5010.3010.40 -0.10 -0.95694,7007,235
22-09-202010.4010.6010.3010.50 -0.10 -0.941,312,04613,648
21-09-202010.5010.7010.3010.60 0.00 0.002,326,86124,337
18-09-202010.6010.8010.5010.60 -0.10 -0.934,368,78346,405
17-09-202011.3012.0010.7010.70 -0.60 -5.3127,048,886307,380
16-09-202011.4011.4011.1011.30 -0.20 -1.746,975,71578,574
15-09-202010.5011.7010.4011.50 1.10 10.5822,912,449257,767
14-09-202010.6010.8010.3010.40 -0.20 -1.893,777,65939,749
11-09-202010.4011.4010.4010.60 0.20 1.9230,360,787332,394
10-09-202010.2010.6010.2010.40 0.20 1.962,301,80824,079
09-09-202010.1010.4010.1010.20 -0.10 -0.97897,9739,170
08-09-202010.3010.5010.2010.30 -0.10 -0.962,313,65423,842
03-09-202010.3010.6010.2010.40 0.20 1.962,713,30028,304
02-09-202010.3010.3010.1010.20 -0.10 -0.97545,9215,576
01-09-202010.2010.4010.2010.30 0.00 0.00650,6706,677
31-08-202010.4010.6010.1010.30 0.00 0.001,119,47311,536
28-08-202010.8011.0010.2010.30 -0.50 -4.635,912,56362,724
27-08-202010.3010.8010.3010.80 0.50 4.854,069,34143,169
26-08-202010.3010.4010.2010.30 0.00 0.00552,6255,665
25-08-202010.3010.5010.2010.30 0.10 0.981,204,11012,426
24-08-202010.3010.3010.1010.20 0.10 0.99513,9105,239
21-08-202010.1010.5010.1010.10 0.00 0.001,548,10015,918
20-08-202010.1010.2010.0010.10 -0.20 -1.94720,7387,306
19-08-202010.5010.7010.1010.30 -0.30 -2.832,882,65129,961
18-08-202010.0010.6010.0010.60 0.60 6.003,494,89736,450
17-08-202010.4010.4010.0010.00 -0.20 -1.961,048,09110,596
14-08-202010.6010.6010.2010.20 -0.30 -2.861,452,80515,009
13-08-202010.8010.8010.4010.50 -0.10 -0.943,012,67831,909
11-08-202011.0011.1010.6010.60 -0.30 -2.754,558,86249,426
10-08-202010.1011.009.9510.90 0.95 9.555,499,59958,302

แสดง ราคาหุ้น WORK ย้อนหลัง บริษัท เวิร์คพอยท์ เอ็นเทอร์เทนเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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