CSC 48 ( 0.50 1.06% )

บริษัท ฝาจีบ จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น CSC ย้อนหลัง

แสดง ราคาหุ้น “ CSC “ ย้อนหลัง
บริษัท ฝาจีบ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-202147.5047.7547.5047.75 0.50 1.063,615172
30-11-202147.7548.0047.2547.25 -0.50 -1.0516,683796
29-11-202148.2548.5047.7547.75 -0.75 -1.5533,6031,616
26-11-202148.2548.5048.2548.50 0.00 0.009,177444
25-11-202149.0049.0048.5048.50 0.00 0.008,945434
24-11-202148.5048.7548.5048.50 0.00 0.0011,215544
23-11-202148.7548.7548.5048.50 -0.25 -0.5133,2261,612
22-11-202149.0049.2548.7548.75 -0.25 -0.517,501366
19-11-202148.7549.0048.7549.00 -0.25 -0.5130015
18-11-202148.7549.2548.7549.25 0.25 0.511,40669
17-11-202148.7549.0048.7549.00 0.00 0.0014,614715
16-11-202149.0049.0048.7549.00 0.25 0.5156,9182,786
15-11-202148.7548.7548.7548.75 0.00 0.003,733182
12-11-202149.2549.2548.7548.75 -0.25 -0.511,10154
11-11-202148.5049.0048.2549.00 0.25 0.5121,3001,042
10-11-202149.0049.0048.5048.75 -0.25 -0.5111,327552
09-11-202149.0049.0048.7549.00 -0.25 -0.519,000439
08-11-202149.2549.5048.7549.25 -0.25 -0.512,650131
05-11-202149.2549.5049.2549.50 0.75 1.5480040
04-11-202149.2549.2548.5048.75 -0.50 -1.026,443314
03-11-202149.0049.2548.7549.25 0.25 0.5110,423509
03-11-202149.0049.2548.7549.25 0.25 0.5110,423509
02-11-202150.5050.5049.0049.00 -1.25 -2.4917,611867
02-11-202150.5050.5049.0049.00 -1.25 -2.4917,611867
01-11-202149.7550.5049.7550.25 0.75 1.5211,364570
29-10-202149.7549.7549.5049.50 -0.50 -1.002,201109
28-10-202149.7550.0049.7550.00 0.50 1.0188,5604,428
27-10-202150.0050.0049.5049.50 -0.75 -1.494,044202
26-10-202150.7550.7550.0050.25 0.00 0.005,252264
25-10-202149.2550.5049.2550.25 1.00 2.0329,7321,489
21-10-202149.5049.5049.2549.25 -0.25 -0.515,400267
20-10-202150.0050.0049.5049.50 0.00 0.001,82190
19-10-202149.5050.0049.5049.50 0.75 1.5413,802687
18-10-202148.7549.5048.5048.75 0.00 0.006,975340
15-10-202149.5049.5048.5048.75 0.00 0.005,818286
14-10-202149.0049.0048.5048.75 0.00 0.0022,0091,069
13-10-202149.0049.5048.7548.75 0.00 0.0013,753672
12-10-202149.0049.5048.7548.75 0.00 0.0013,753672
11-10-202148.7549.0048.7548.75 -0.25 -0.5117,402848
08-10-202149.0049.0048.7549.00 0.00 0.002,100103
07-10-202148.7549.0048.7549.00 0.00 0.0018,900926
06-10-202148.7549.0048.7549.00 0.25 0.5116,701814
05-10-202148.7548.7548.5048.75 0.00 0.006,400312
04-10-202148.5048.7548.2548.75 0.25 0.5214,700713
01-10-202148.5048.5048.5048.50 0.00 0.0011,301548
30-09-202149.0049.0048.5048.50 -0.25 -0.512,612127
29-09-202148.5048.7548.5048.75 0.00 0.004,141201
28-09-202148.7549.0048.0048.75 -0.25 -0.5143,0422,073
27-09-202149.2549.2549.0049.00 -0.50 -1.019,526469
23-09-202149.5049.7549.0049.50 0.00 0.008,610426
22-09-202149.2549.5049.2549.50 0.25 0.516,301311
21-09-202148.5049.2548.5049.25 0.00 0.0017,300842
20-09-202149.5049.5049.0049.25 0.00 0.003,021149
17-09-202149.0049.5049.0049.25 0.00 0.003,001148
16-09-202149.0049.2549.0049.25 0.25 0.512,203108
15-09-202149.2549.2549.0049.00 -0.25 -0.5112,600618
14-09-202149.0049.2549.0049.25 0.25 0.517,811383
13-09-202149.0049.0049.0049.00 0.00 0.0014,201696
10-09-202149.5049.5049.0049.00 0.00 0.0010,200500
09-09-202148.7549.0048.7549.00 0.50 1.033,745183
08-09-202148.5048.5048.5048.50 0.00 0.0011,400553
07-09-202148.7548.7548.5048.50 -0.25 -0.5148,1212,342
06-09-202149.2549.2548.7548.75 -0.25 -0.5146,0522,250
03-09-202149.2549.2549.0049.00 -0.25 -0.5133,2901,635
02-09-202149.2549.2549.0049.25 0.25 0.5126,1171,280
01-09-202149.7549.7549.0049.00 -0.75 -1.5155,6732,746
31-08-202150.0050.0049.7549.75 0.00 0.009,792487
30-08-202149.7550.0049.7549.75 0.00 0.0027,5461,371
27-08-202149.7549.7549.2549.75 0.25 0.513,600178
26-08-202150.5050.5049.5049.50 -1.00 -1.981,75888
25-08-202150.0050.5050.0050.50 0.75 1.5150025
24-08-202150.0050.0049.7549.75 0.25 0.514,301214
23-08-202149.2550.0049.2549.50 0.25 0.511,20059
20-08-202149.5049.5049.2549.25 0.00 0.005,900291
19-08-202149.2549.2548.7549.25 -0.25 -0.519,100447
18-08-202149.5049.5049.5049.50 0.00 0.009,402465
17-08-202149.5050.0049.5049.50 -0.25 -0.5011,234556
16-08-202150.2550.2549.5049.75 0.25 0.5193,8014,644
13-08-202149.5049.7549.5049.50 -0.25 -0.5013,712681
11-08-202150.5050.5049.5049.75 0.00 0.0018,324912
10-08-202150.5050.7549.7549.75 0.00 0.005,805290
09-08-202149.5049.7549.5049.75 -0.25 -0.509,400468
06-08-202150.0050.0049.7550.00 0.25 0.509,305465
05-08-202149.5050.0049.5049.75 -0.25 -0.505,696285
04-08-202150.2550.2550.0050.00 0.00 0.005,500275
03-08-202150.0050.0049.7550.00 0.00 0.009,705485
02-08-202150.0050.0050.0050.00 0.50 1.015,104255
30-07-202149.5049.5049.5049.50 0.00 0.0044222
29-07-202149.7550.2549.0049.50 -0.25 -0.503,100153
27-07-202149.7549.7549.5049.75 -0.25 -0.5013,000647
23-07-202150.0050.2550.0050.00 0.00 0.006,200310
22-07-202150.0050.5050.0050.00 0.00 0.0020,3021,015
21-07-202150.5050.5050.0050.00 -0.50 -0.996,601331
20-07-202150.2551.0050.2550.50 0.00 0.006,100308
20-07-202150.2551.0050.2550.50 0.00 0.006,100308
19-07-202150.5050.7550.2550.50 -0.50 -0.9828,4011,434
16-07-202151.0051.0051.0051.00 0.00 0.001,10156
15-07-202151.2551.2551.0051.00 -0.25 -0.4930015
14-07-202151.2551.2551.2551.25 0.75 1.491005
13-07-202150.5050.5050.5050.50 0.25 0.501005
12-07-202150.2550.2550.2550.25 0.00 0.0020010
09-07-202150.0051.5050.0050.25 -1.25 -2.4310,482528
08-07-202150.7551.5049.7551.50 0.50 0.9814,013704
07-07-202150.7551.0050.7551.00 0.25 0.4942,6002,171
06-07-202151.0051.0050.7550.75 0.00 0.0010,510533
05-07-202151.0051.0050.7550.75 -0.50 -0.9813,000662
02-07-202151.0051.2551.0051.25 -0.25 -0.492,900148
01-07-202151.5051.7551.0051.50 0.50 0.9812,929662
30-06-202151.0051.5051.0051.00 -0.50 -0.9729,5261,508
29-06-202151.7551.7551.5051.50 0.25 0.491,63284
28-06-202151.0051.5051.0051.25 0.00 0.008,700446
25-06-202151.0051.7551.0051.25 0.00 0.008,860456
24-06-202151.0051.7551.0051.25 0.25 0.4932,9011,683
23-06-202152.0052.0051.0051.00 -0.50 -0.9714,701753
22-06-202151.5051.5051.5051.50 0.00 0.006,500335
21-06-202151.7551.7551.2551.50 0.00 0.006,500335
18-06-202151.7551.7551.5051.50 -0.50 -0.9627,6001,422
17-06-202152.0052.0051.7552.00 -0.25 -0.4812,300639
16-06-202152.0052.2551.7552.25 0.25 0.4821,6001,124
15-06-202153.0053.0051.7552.00 -0.50 -0.9543,9082,292
14-06-202152.5052.7552.5052.50 -0.50 -0.945,601294
11-06-202152.5053.0052.5053.00 0.50 0.957,300383
10-06-202152.7553.0052.0052.50 -0.25 -0.4723,7291,243
09-06-202153.0053.0052.5052.75 -0.25 -0.473,216170
08-06-202153.0053.0053.0053.00 0.00 0.001,30069
07-06-202152.7553.2552.5053.00 -0.50 -0.935,821306
04-06-202152.5053.5052.5053.50 1.00 1.9069,6023,697
02-06-202153.0053.0052.5052.50 -0.50 -0.945,906312
01-06-202152.7553.0052.2553.00 0.25 0.4723,4121,233
31-05-202154.0054.0052.5052.75 0.25 0.484,611244
28-05-202153.5053.5052.2552.50 -1.00 -1.878,158429
27-05-202152.7554.0052.7553.50 1.00 1.902,902155
25-05-202153.2553.2552.5052.50 -1.00 -1.8713,103695
24-05-202153.7553.7553.2553.50 -0.50 -0.9314,100755
21-05-202154.0054.0053.5054.00 0.50 0.933,702199
20-05-202153.2554.5053.2553.50 0.50 0.9460,8223,276
19-05-202152.0053.0052.0053.00 1.00 1.9247,8022,524
18-05-202151.5052.0051.2552.00 0.25 0.4845,9002,379
17-05-202150.7551.7550.5051.75 0.50 0.986,000304
14-05-202150.2551.5050.2551.25 0.25 0.496,351324
13-05-202151.5052.2550.7551.00 -0.50 -0.9713,577693
12-05-202151.5051.7551.5051.50 0.00 0.006,117315
11-05-202151.5051.7551.5051.50 0.25 0.494,816248
10-05-202151.7553.0051.2551.25 -0.50 -0.9711,204577
07-05-202152.2552.2551.7551.75 -0.50 -0.9613,101684
06-05-202153.0053.0051.5052.25 0.75 1.4613,809722
05-05-202152.0052.0051.2551.50 -0.25 -0.486,607340
30-04-202151.5051.7551.5051.75 0.00 0.007,206372
29-04-202151.7551.7551.5051.75 0.00 0.005,220270
28-04-202151.7552.0051.7551.75 0.25 0.495,900306
27-04-202151.7551.7551.5051.50 -0.25 -0.481,31068
26-04-202151.7552.0051.2551.75 0.00 0.009,705500
23-04-202151.7551.7551.5051.75 0.00 0.002,511130
22-04-202152.2552.5051.5051.75 -0.25 -0.4817,804920
21-04-202151.5052.0051.5052.00 0.25 0.4834,4111,783
20-04-202151.5052.0051.2551.75 -0.25 -0.4816,330843
19-04-202151.2552.0051.2552.00 0.50 0.9715,823817
16-04-202151.2551.7551.0051.50 0.00 0.0032,3411,658
12-04-202151.5051.5051.2551.50 -0.25 -0.4810,502540
09-04-202151.7551.7551.2551.75 0.25 0.499,000463
08-04-202151.5051.5051.2551.50 -0.25 -0.488,400432
07-04-202152.0052.0051.7551.75 -0.25 -0.4811,822612
06-04-202152.2552.2552.0052.00 0.00 0.0016,215843
05-04-202152.2552.2552.0052.00 0.00 0.0016,215843
02-04-202152.0052.5052.0052.00 -0.25 -0.4810,928571
01-04-202152.2552.2552.0052.25 0.00 0.008,886464
31-03-202152.5052.7551.7552.25 -0.25 -0.4841,2002,155
30-03-202152.7552.7552.2552.50 -0.25 -0.4711,703614
29-03-202152.5052.7552.5052.75 0.25 0.4815,500814
26-03-202152.5052.5052.2552.50 0.00 0.0037,6101,970
25-03-202153.0053.0052.2552.50 -0.25 -0.4740,9042,149
24-03-202152.7552.7552.5052.75 -0.50 -0.9412,801674
23-03-202153.0053.2552.7553.25 0.25 0.4714,100747
22-03-202151.7553.0051.7553.00 0.50 0.9552,6212,763
19-03-202152.5052.7552.2552.50 -0.25 -0.4759,0003,096
19-03-202152.5052.7552.2552.50 -0.25 -0.4759,0003,096
18-03-202152.7553.0052.0052.75 -0.25 -0.4760,3003,167
17-03-202152.5053.0052.2553.00 0.25 0.4765,5103,454
16-03-202152.5052.7552.2552.75 0.00 0.0048,7062,561
15-03-202153.0053.0052.2552.75 0.25 0.48103,1275,429
12-03-202152.5052.5052.2552.50 -0.25 -0.4725,4031,330

แสดง ราคาหุ้น CSC ย้อนหลัง บริษัท ฝาจีบ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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