ราคาหุ้น “ SUSCO “ ย้อนหลัง

แสดง ราคาหุ้น “ SUSCO “ ย้อนหลัง
บริษัท สยามสหบริการ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-08-20153.003.002.902.90 0.00 0.001,695,6004,968
27-08-20152.823.102.782.90 0.14 5.075,119,18015,016
26-08-20152.742.802.742.76 0.02 0.73796,9132,201
25-08-20152.782.842.702.74 -0.02 -0.721,165,1503,189
24-08-20152.882.902.762.76 -0.16 -5.482,376,8006,716
21-08-20152.983.002.882.92 -0.06 -2.011,630,2904,781
20-08-20152.903.062.902.98 -0.04 -1.321,569,5004,703
19-08-20153.003.022.983.02 0.08 2.72671,0002,014
18-08-20152.843.062.842.94 -0.14 -4.551,650,5014,910
17-08-20153.123.143.083.08 -0.04 -1.28927,0012,883
14-08-20153.123.143.083.12 0.06 1.961,665,7005,186
13-08-20153.083.083.043.06 -0.02 -0.651,146,2003,498
11-08-20153.123.143.083.08 -0.02 -0.65848,6202,636
10-08-20153.103.123.103.10 -0.02 -0.64703,0002,191
07-08-20153.103.123.103.12 0.02 0.651,171,6003,648
06-08-20153.123.143.103.10 0.00 0.00422,9321,318
05-08-20153.083.143.083.10 0.02 0.65639,8201,993
04-08-20153.123.143.083.08 -0.06 -1.91762,4002,368
31-07-20153.123.143.103.14 0.06 1.95438,9001,371
29-07-20153.123.123.063.08 -0.02 -0.65751,2002,320
28-07-20153.123.163.083.10 -0.04 -1.271,438,5004,466
27-07-20153.203.203.123.14 -0.06 -1.881,594,1005,026
24-07-20153.203.223.203.20 0.00 0.00564,7051,807
23-07-20153.263.263.203.20 -0.04 -1.23389,0001,259
22-07-20153.203.263.203.24 0.04 1.25668,8002,156
21-07-20153.323.323.203.20 -0.12 -3.611,896,6006,161
20-07-20153.323.363.303.32 0.00 0.00546,0551,815
17-07-20153.343.383.323.32 0.00 0.00900,3213,008
16-07-20153.463.463.323.32 -0.12 -3.494,140,50013,975
15-07-20153.343.443.323.44 0.12 3.615,298,10018,019
14-07-20153.303.443.303.32 0.02 0.613,087,20010,403
13-07-20153.283.343.283.30 0.00 0.00509,2001,683
10-07-20153.303.323.283.30 0.02 0.611,243,0014,094
09-07-20153.263.323.263.28 0.00 0.00852,7002,799
08-07-20153.303.343.263.28 -0.04 -1.202,615,0798,601
07-07-20153.323.363.323.32 0.00 0.00982,9003,283
06-07-20153.363.363.323.32 -0.08 -2.351,522,1005,075
03-07-20153.423.443.383.40 0.00 0.002,768,7019,403
02-07-20153.463.463.403.40 0.00 0.001,111,4433,808
30-06-20153.483.523.383.40 -0.06 -1.734,040,80013,859
29-06-20153.463.543.423.46 -0.08 -2.262,965,80010,287
26-06-20153.543.643.523.54 0.02 0.5711,304,60040,552
24-06-20153.363.463.363.42 0.06 1.794,798,05216,441
23-06-20153.403.403.363.36 -0.04 -1.18594,4002,001
22-06-20153.343.403.343.40 0.06 1.80697,9002,350
19-06-20153.363.443.343.34 0.00 0.002,683,3009,058
18-06-20153.363.383.343.34 -0.02 -0.60615,5002,061
17-06-20153.363.383.343.36 0.02 0.60408,5001,371
16-06-20153.383.403.343.34 -0.04 -1.18532,1001,783
15-06-20153.323.383.323.38 0.02 0.60321,0001,074
12-06-20153.423.423.363.36 -0.04 -1.18649,5002,199
11-06-20153.363.423.363.40 0.04 1.192,598,5018,828
10-06-20153.323.363.303.36 0.08 2.44837,7002,797
09-06-20153.343.383.283.28 -0.08 -2.381,817,1006,014
08-06-20153.363.443.343.36 -0.02 -0.591,259,0004,238
05-06-20153.303.463.303.38 0.08 2.424,581,52015,472
04-06-20153.283.323.263.30 0.04 1.231,061,2223,492
03-06-20153.283.323.263.26 -0.02 -0.611,259,6264,129
02-06-20153.363.363.283.28 -0.08 -2.38805,2002,670
29-05-20153.363.363.323.36 0.04 1.20475,4001,589
28-05-20153.343.343.323.32 -0.02 -0.60455,2011,513
27-05-20153.343.363.323.34 -0.02 -0.60873,8012,926
26-05-20153.383.403.343.36 0.00 0.00492,2001,656
25-05-20153.423.503.363.36 -0.02 -0.591,197,4004,093
22-05-20153.463.483.383.38 -0.04 -1.17974,7003,337
21-05-20153.383.463.343.42 0.06 1.791,999,1006,837
20-05-20153.403.403.363.36 -0.04 -1.181,086,1003,672
19-05-20153.383.423.343.40 0.06 1.802,013,6026,816
18-05-20153.363.383.323.34 -0.02 -0.60598,1002,001
15-05-20153.323.363.303.36 0.02 0.601,229,9004,098
14-05-20153.323.343.303.34 0.02 0.601,484,3004,924
13-05-20153.323.343.303.32 0.00 0.003,107,00010,313
12-05-20153.343.363.283.32 -0.02 -0.605,245,20017,425
11-05-20153.463.483.343.34 -0.10 -2.912,445,0008,357
08-05-20153.443.483.363.44 0.00 0.001,557,0005,331
07-05-20153.523.543.423.44 -0.10 -2.822,643,9009,176
06-05-20153.563.603.523.54 0.00 0.001,332,0024,737
30-04-20153.503.603.503.54 0.00 0.00861,0003,048
29-04-20153.523.583.503.54 -0.04 -1.121,099,2003,892
28-04-20153.663.663.563.58 -0.08 -2.192,143,4037,711
27-04-20153.703.743.663.66 -0.02 -0.541,856,3016,845
24-04-20153.703.723.663.68 0.00 0.001,185,0304,365
23-04-20153.663.743.663.68 0.04 1.104,909,12518,127
22-04-20153.723.743.643.64 -0.06 -1.623,375,50012,438
21-04-20153.763.803.703.70 -0.02 -0.5412,705,00147,774
20-04-20153.783.823.703.72 -0.14 -3.638,096,20030,379
17-04-20153.643.863.643.86 0.24 6.6330,799,010116,173
16-04-20153.583.643.563.62 0.12 3.435,747,90020,760
10-04-20153.503.543.463.50 0.04 1.161,075,4003,773
09-04-20153.463.523.463.46 -0.02 -0.571,066,8003,717
08-04-20153.603.643.483.48 -0.12 -3.337,105,50025,376
07-04-20153.543.643.543.60 0.08 2.277,149,10025,719
03-04-20153.503.543.463.52 0.02 0.571,614,7005,651
02-04-20153.463.563.423.50 0.08 2.343,911,00013,667
01-04-20153.363.443.363.42 0.06 1.792,075,7007,064
31-03-20153.383.383.363.36 0.00 0.001,268,5004,269
30-03-20153.403.403.343.36 -0.02 -0.591,079,2003,628
27-03-20153.343.423.283.38 0.06 1.815,799,20519,590
26-03-20153.343.423.323.32 -0.02 -0.602,764,4009,285
25-03-20153.303.443.303.34 0.04 1.213,076,00010,320
24-03-20153.403.403.283.30 -0.12 -3.515,747,80019,057
23-03-20153.523.563.423.42 -0.08 -2.291,989,5006,934
20-03-20153.523.543.443.50 -0.04 -1.136,419,60022,457
19-03-20153.603.663.543.54 -0.02 -0.561,602,2005,755
18-03-20153.523.603.483.56 0.04 1.141,784,7106,320
17-03-20153.663.683.523.52 -0.08 -2.223,136,70011,203
16-03-20153.723.723.583.60 -0.12 -3.233,926,40014,311
13-03-20153.763.803.723.72 -0.02 -0.533,890,67314,597
12-03-20153.743.763.723.74 0.02 0.542,887,00010,808
11-03-20153.703.863.683.72 0.00 0.0019,704,50174,462
10-03-20153.823.823.703.72 -0.10 -2.626,411,74623,989
09-03-20153.843.923.823.82 -0.08 -2.059,017,70134,818
06-03-20153.803.903.803.90 0.12 3.177,364,70028,438
05-03-20153.743.843.703.78 0.02 0.535,335,00220,095
03-03-20153.863.883.763.76 -0.10 -2.596,805,47025,976
02-03-20154.024.063.843.86 -0.14 -3.5020,390,28779,447
27-02-20154.064.084.004.00 -0.10 -2.4413,989,20056,355
26-02-20154.204.203.984.10 -0.06 -1.4437,157,536152,031
25-02-20154.064.224.064.16 0.14 3.4882,794,966342,472
24-02-20154.004.083.964.02 0.16 4.1578,597,200316,672
23-02-20153.923.923.843.86 -0.02 -0.5258,102,300220,992
20-02-20153.923.923.883.88 -0.02 -0.512,508,2609,770
19-02-20153.883.943.863.90 0.04 1.045,180,43920,219
18-02-20153.883.923.843.86 0.02 0.523,011,50011,676
17-02-20153.863.943.843.84 -0.02 -0.526,449,40025,112
16-02-20153.903.963.863.86 0.02 0.528,249,24832,106
13-02-20153.963.983.823.84 -0.08 -2.0419,773,39977,138
12-02-20153.963.963.903.92 -0.02 -0.517,278,00428,616
11-02-20154.004.023.923.94 -0.06 -1.5017,867,30070,957
10-02-20153.904.023.904.00 0.10 2.5634,288,100136,679
09-02-20153.843.943.803.90 0.08 2.0915,850,16761,790
06-02-20153.863.863.803.82 0.02 0.534,585,30017,551
05-02-20153.783.883.763.80 0.00 0.008,012,09130,569
04-02-20154.024.043.803.80 -0.14 -3.5547,925,900190,083
03-02-20153.783.963.763.94 0.22 5.9141,033,402159,611
02-02-20153.723.843.723.72 0.00 0.008,987,40033,793
30-01-20153.723.803.683.72 0.02 0.548,559,00032,108
29-01-20153.703.763.683.70 0.00 0.003,907,70014,492
28-01-20153.743.763.683.70 0.00 0.002,738,50010,161
27-01-20153.763.783.703.70 -0.04 -1.075,519,70420,626
26-01-20153.783.863.723.74 -0.02 -0.537,587,30128,695
23-01-20153.984.003.763.76 -0.20 -5.0519,816,35076,903
22-01-20153.743.963.723.96 0.26 7.0327,878,101107,813
21-01-20153.723.763.703.70 -0.02 -0.541,940,6007,220
20-01-20153.723.803.723.72 0.00 0.003,916,28514,686
19-01-20153.823.823.723.72 -0.06 -1.593,238,30012,215
16-01-20153.683.823.663.78 0.08 2.168,785,40033,131
15-01-20153.703.723.663.70 0.04 1.093,233,35011,912
14-01-20153.703.783.603.66 -0.02 -0.545,785,60021,393
13-01-20153.703.723.683.68 -0.06 -1.602,134,2007,895
12-01-20153.783.823.743.74 0.00 0.002,248,4008,455
09-01-20153.823.843.743.74 -0.02 -0.533,215,00112,169
08-01-20153.803.863.763.76 -0.08 -2.087,599,60028,897
07-01-20153.563.903.563.84 0.30 8.4724,948,08494,501
06-01-20153.583.583.463.54 -0.10 -2.755,092,52217,957
05-01-20153.783.803.643.64 -0.14 -3.702,387,0278,834
30-12-20143.783.843.743.78 0.00 0.001,479,5005,575
29-12-20143.903.903.783.78 -0.10 -2.583,392,70013,000
26-12-20143.803.923.803.88 0.06 1.573,753,50014,473
25-12-20143.863.883.803.82 -0.04 -1.042,152,5008,254
24-12-20143.923.963.863.86 -0.04 -1.035,460,90021,275
23-12-20144.024.023.903.90 -0.06 -1.525,592,31222,135
22-12-20143.864.043.863.96 -0.18 -4.3517,425,00068,290
19-12-20144.264.284.144.14 -0.12 -2.8229,280,621122,639
18-12-20144.124.264.064.26 0.22 5.4535,370,580147,688
17-12-20144.104.184.044.04 0.02 0.5013,598,20055,623
16-12-20143.944.123.884.02 -0.02 -0.5015,188,40060,956
15-12-20144.184.283.444.04 -0.18 -4.2736,684,100148,466
12-12-20144.164.304.164.22 0.06 1.4431,882,100135,132
11-12-20144.224.244.064.16 -0.08 -1.8922,035,25991,733
09-12-20144.324.384.204.24 -0.10 -2.3050,398,920216,477
08-12-20144.624.804.344.34 -0.16 -3.56174,919,600803,702
04-12-20144.264.524.244.50 0.26 6.1374,900,592332,682
03-12-20144.244.344.204.24 0.00 0.0015,537,75066,380
02-12-20144.244.324.224.24 0.02 0.4710,823,20046,175
01-12-20144.344.344.224.22 -0.14 -3.2111,073,83447,144
28-11-20144.384.464.324.36 -0.02 -0.4612,238,65053,717
27-11-20144.324.464.304.38 0.08 1.8622,165,90097,110
26-11-20144.404.504.264.30 -0.20 -4.4438,425,700168,521
25-11-20144.744.924.444.50 -0.18 -3.85224,426,3541,061,524
24-11-20144.324.704.284.68 0.40 9.35144,586,254656,194

แสดง ราคาหุ้น “ SUSCO “ ย้อนหลัง บริษัท สยามสหบริการ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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