ราคาหุ้น “ SUSCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-11-20144.244.384.224.28 0.06 1.4231,750,601136,618
20-11-20144.244.344.184.22 -0.02 -0.4717,892,70076,253
19-11-20144.324.424.204.24 -0.06 -1.4072,753,691315,207
18-11-20144.044.344.004.30 0.30 7.5046,039,620193,903
17-11-20143.984.083.984.00 -0.02 -0.504,478,60217,962
14-11-20144.084.183.984.02 -0.02 -0.5015,945,00064,884
13-11-20143.964.083.924.04 0.08 2.027,112,90228,391
12-11-20144.064.083.963.96 -0.08 -1.987,850,70031,363
11-11-20144.104.164.024.04 -0.02 -0.498,700,10035,518
10-11-20144.164.183.984.06 -0.10 -2.409,966,10440,721
07-11-20144.104.264.104.16 0.08 1.9616,493,00368,915
06-11-20144.164.164.084.08 -0.02 -0.493,458,49614,259
05-11-20144.184.264.084.10 -0.08 -1.919,462,00039,329
04-11-20144.124.284.124.18 0.08 1.9514,042,10258,909
03-11-20144.264.264.104.10 -0.14 -3.306,976,75429,027
31-10-20144.284.304.224.24 0.02 0.474,699,40019,947
30-10-20144.304.324.224.22 -0.04 -0.947,429,20131,668
29-10-20144.304.444.264.26 0.00 0.0034,763,202150,489
28-10-20144.404.544.184.26 -0.06 -1.3954,495,710238,888
27-10-20144.144.384.084.32 0.24 5.8860,494,700258,192
24-10-20143.844.083.844.08 0.24 6.2513,264,20053,340
22-10-20143.843.883.823.84 0.02 0.524,073,80015,650
21-10-20143.843.843.743.82 0.02 0.534,792,02018,120
20-10-20143.984.003.803.80 -0.10 -2.565,963,30023,271
17-10-20143.823.923.783.90 0.10 2.6310,158,00039,184
16-10-20144.004.063.723.80 -0.24 -5.9413,029,85050,791
15-10-20144.164.184.044.04 -0.08 -1.9411,129,92745,499
14-10-20144.224.224.124.12 -0.04 -0.968,076,24433,489
13-10-20144.124.244.104.16 0.02 0.4811,688,20048,479
10-10-20144.164.244.144.14 -0.08 -1.9015,903,80266,644
09-10-20144.404.404.204.22 -0.04 -0.9437,171,055160,457
08-10-20143.904.423.884.26 0.28 7.0466,820,055282,615
07-10-20144.304.383.923.98 -0.30 -7.0143,210,500175,947
06-10-20144.784.784.284.28 -0.46 -9.7047,210,150215,253
03-10-20144.544.744.524.74 0.22 4.8751,736,753241,078
02-10-20144.524.544.444.52 -0.04 -0.8822,214,80099,758
01-10-20144.604.664.544.56 0.00 0.0015,529,43471,296
30-09-20144.744.844.564.56 -0.18 -3.8049,667,651233,959
29-09-20144.704.984.704.74 0.00 0.00113,329,620549,431
26-09-20144.484.804.404.74 0.22 4.87198,071,050924,380
25-09-20144.304.544.304.52 0.30 7.11104,210,379461,897
24-09-20144.364.424.144.22 -0.16 -3.6532,308,730138,788
23-09-20144.404.604.284.38 0.04 0.9299,465,610442,185
23-09-20144.404.424.324.36 0.02 0.466,694,30029,410
22-09-20144.324.524.224.34 0.02 0.4657,568,381252,780
19-09-20144.404.624.224.32 -0.16 -3.57126,743,059560,985
18-09-20143.664.603.664.48 0.82 22.40233,845,094970,990
17-09-20143.703.743.543.66 0.02 0.5519,163,20069,966
16-09-20143.783.863.603.64 -0.10 -2.6754,475,800205,308
15-09-20143.563.963.563.74 0.32 9.36185,361,453693,389
12-09-20143.183.423.183.42 0.26 8.2389,671,175298,913
11-09-20143.183.203.163.16 0.00 0.007,312,90023,274
10-09-20143.163.163.123.16 -0.04 -1.254,700,40014,789
09-09-20143.183.203.163.20 0.02 0.6310,965,20034,927
08-09-20143.183.283.143.18 0.04 1.2728,795,40092,427
05-09-20143.163.183.103.14 0.00 0.004,751,40014,930
04-09-20143.243.243.143.14 -0.08 -2.4822,395,10071,295
03-09-20143.043.223.043.22 0.18 5.9248,360,900152,990

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

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