SUSCO 3 ( 0.00 0.00% )

Status : อัพเดท 09 กุมภาพันธ์ 2559 14:39:53 น.

คะแนนปันผล
56

ราคาหุ้น “ SUSCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-02-20162.782.782.742.78 0.00 0.00523,7501,444
09-02-20162.822.822.782.78 -0.02 -0.7195,100265
08-02-20162.842.862.802.80 -0.04 -1.41803,4002,273
05-02-20162.882.882.822.84 -0.02 -0.70520,4271,482
04-02-20162.802.902.782.86 0.06 2.141,356,2003,887
03-02-20162.742.802.742.80 0.02 0.72888,4002,455
02-02-20162.822.822.782.78 -0.04 -1.421,197,8013,336
01-02-20162.882.902.822.82 -0.04 -1.401,433,3764,109
29-01-20162.882.902.862.86 0.00 0.002,633,7007,554
28-01-20162.782.862.762.86 0.10 3.623,139,0518,881
27-01-20162.762.802.742.76 0.04 1.471,972,4005,468
27-01-20162.782.862.682.72 -0.08 -2.866,992,92319,325
25-01-20162.742.802.742.80 0.14 5.265,092,74014,089
22-01-20162.622.762.602.66 0.06 2.312,605,3006,963
21-01-20162.622.642.582.60 0.00 0.00450,8001,173
20-01-20162.562.682.542.60 0.04 1.562,018,1005,259
19-01-20162.562.582.562.56 -0.02 -0.78501,9201,287
15-01-20162.622.682.562.56 -0.06 -2.29884,6002,300
14-01-20162.622.642.622.62 -0.04 -1.50516,9101,364
13-01-20162.642.682.602.66 0.08 3.101,291,0003,397
12-01-20162.562.582.542.58 -0.02 -0.77495,7001,276
11-01-20162.682.682.522.60 -0.08 -2.991,285,7003,310
08-01-20162.662.702.642.68 0.00 0.00757,4962,024
07-01-20162.722.722.662.68 -0.06 -2.19638,9141,718
06-01-20162.742.742.722.74 0.00 0.00324,000882
05-01-20162.742.782.742.74 -0.02 -0.72916,4002,513
04-01-20162.802.842.742.76 -0.02 -0.721,135,1003,165
30-12-20152.802.822.782.78 -0.02 -0.71724,4002,026
29-12-20152.802.822.802.80 0.00 0.00558,8001,570
28-12-20152.682.842.682.80 0.14 5.261,496,4044,158
25-12-20152.742.742.662.66 -0.04 -1.48698,1001,873
24-12-20152.582.722.562.70 0.16 6.303,050,8508,106
23-12-20152.502.562.502.54 0.04 1.60811,7502,059
22-12-20152.502.502.462.50 0.02 0.81903,0002,242
21-12-20152.502.502.462.48 -0.02 -0.80772,3001,922
18-12-20152.502.522.502.50 -0.04 -1.57463,5001,165
17-12-20152.522.542.502.54 0.04 1.60776,8201,958
15-12-20152.602.622.562.60 0.02 0.78456,0001,180
14-12-20152.582.582.522.58 -0.02 -0.771,484,0003,802
11-12-20152.702.702.582.60 -0.12 -4.411,980,1005,186
09-12-20152.762.762.722.72 -0.04 -1.451,062,4002,899
08-12-20152.782.782.742.76 -0.04 -1.43388,3001,075
03-12-20152.802.802.762.78 -0.02 -0.71738,4282,055
02-12-20152.802.822.782.80 -0.02 -0.71616,8701,730
01-12-20152.902.902.822.82 -0.04 -1.40458,6011,306
30-11-20152.882.882.862.86 -0.02 -0.69567,8001,625
27-11-20152.882.902.882.88 0.00 0.00173,600501
26-11-20152.922.942.882.88 -0.04 -1.37212,700616
25-11-20152.922.962.902.92 0.00 0.00479,9001,395
24-11-20152.942.962.922.92 -0.02 -0.68563,2001,658
23-11-20152.962.962.942.94 -0.02 -0.68328,000969
20-11-20152.962.962.902.96 0.00 0.00739,7002,168
19-11-20152.963.002.962.96 0.02 0.68561,5001,663
18-11-20152.963.002.942.94 -0.02 -0.68441,1001,305
17-11-20153.003.022.962.96 -0.04 -1.331,143,1053,408
16-11-20152.963.002.963.00 0.04 1.35480,6001,428
13-11-20152.983.002.962.96 -0.04 -1.331,070,7253,188
11-11-20153.023.023.003.00 -0.02 -0.66607,7001,831
10-11-20153.023.063.023.02 -0.04 -1.31199,300605
09-11-20153.083.083.043.06 0.00 0.00742,5002,258
06-11-20153.083.083.063.06 0.00 0.00667,8002,049
05-11-20153.063.143.063.06 0.02 0.664,489,20013,911
04-11-20153.063.083.043.04 0.02 0.661,081,7013,303
03-11-20153.023.063.023.02 0.00 0.001,185,7003,598
02-11-20153.003.043.003.02 -0.02 -0.66739,5002,231
30-10-20153.043.063.003.04 -0.02 -0.651,534,9184,637
29-10-20153.063.083.063.06 0.00 0.00847,1012,601
28-10-20153.103.103.063.06 -0.04 -1.291,018,0023,139
27-10-20153.123.123.103.10 -0.02 -0.64615,1211,917
26-10-20153.143.163.123.12 0.00 0.001,662,8015,213
22-10-20153.163.163.103.12 -0.02 -0.64684,9002,142
21-10-20153.143.143.103.14 0.00 0.00445,9001,390
20-10-20153.183.183.123.14 -0.02 -0.631,261,7003,966
19-10-20153.183.183.163.16 0.00 0.00723,1002,297
16-10-20153.163.223.143.16 0.00 0.002,950,0209,381
15-10-20153.183.183.143.16 -0.02 -0.631,355,0014,275
14-10-20153.163.183.143.18 0.00 0.001,734,7005,475
13-10-20153.143.203.143.18 0.02 0.631,509,8414,761
12-10-20153.243.243.163.16 -0.06 -1.861,269,2004,044
09-10-20153.223.283.183.22 0.04 1.267,980,00025,821
08-10-20153.243.243.163.18 -0.04 -1.242,126,1006,784
07-10-20153.123.243.123.22 0.10 3.215,673,60318,130
06-10-20153.123.143.083.12 0.02 0.65692,3002,152
05-10-20153.063.183.043.10 0.04 1.314,401,15013,584
02-10-20153.083.103.063.06 0.00 0.00540,1501,659
01-10-20153.103.103.063.06 -0.02 -0.651,026,1103,148
30-09-20153.143.163.083.08 -0.04 -1.28752,2002,332
29-09-20153.063.123.063.12 0.06 1.96871,5002,694
28-09-20153.083.103.063.06 -0.02 -0.65573,9061,767
25-09-20153.063.103.043.08 0.02 0.65259,855799
24-09-20153.083.083.063.06 -0.02 -0.65380,2001,164
23-09-20153.083.103.063.08 0.00 0.00835,7012,566
22-09-20153.123.143.083.08 -0.04 -1.28314,406975
21-09-20153.043.163.043.12 0.00 0.00328,0011,012
18-09-20153.143.143.123.12 0.00 0.00458,4371,436
17-09-20153.143.163.123.12 0.00 0.00490,2011,541
16-09-20153.163.163.103.12 0.02 0.651,037,0013,227
15-09-20153.163.183.103.10 -0.04 -1.271,186,9013,717
14-09-20153.083.163.083.14 0.00 0.001,068,0993,331
11-09-20153.083.263.083.14 0.08 2.618,678,70127,591
10-09-20153.023.063.003.06 0.04 1.321,270,5003,869
09-09-20153.023.022.983.02 0.06 2.031,783,6005,379
07-09-20152.923.082.923.00 0.08 2.743,909,30111,733
04-09-20152.942.962.922.92 -0.02 -0.68547,1001,607
03-09-20152.942.962.922.94 0.02 0.681,463,5004,298
02-09-20152.942.942.902.92 0.02 0.69813,9002,366
01-09-20153.003.002.902.90 -0.04 -1.361,238,4003,655
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

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

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