-->

FC 0 ( 0.00 0.00% )

บริษัท เอฟโวลูชั่น แคปปิตอล จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ FC “ ย้อนหลัง

แสดง ราคาหุ้น “ FC “ ย้อนหลัง
บริษัท เอฟโวลูชั่น แคปปิตอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20190.000.000.000.00 0.00 0.0000
16-08-20190.000.000.000.00 0.00 0.0000
15-08-20190.000.000.000.00 0.00 0.0000
14-08-20190.000.000.000.00 0.00 0.0000
13-08-20190.000.000.000.00 0.00 0.0000
09-08-20190.000.000.000.00 0.00 0.0000
08-08-20190.000.000.000.00 0.00 0.0000
07-08-20190.000.000.000.00 0.00 0.0000
06-08-20190.000.000.000.00 0.00 0.0000
05-08-20190.410.420.400.40 -0.01 -2.445,523,6002,246
02-08-20190.410.430.390.41 0.00 0.005,590,1002,311
01-08-20190.410.420.400.41 0.00 0.002,575,2001,045
31-07-20190.400.430.400.41 0.00 0.005,277,6002,197
30-07-20190.420.430.400.41 -0.01 -2.3811,236,9894,693
26-07-20190.400.430.380.42 0.04 10.5320,591,1528,398
25-07-20190.380.430.370.38 0.02 5.5615,771,1086,236
24-07-20190.290.380.290.36 0.06 20.0018,100,2706,202
23-07-20190.290.300.290.30 0.02 7.14583,433169
22-07-20190.280.290.280.28 0.00 0.00758,632217
19-07-20190.290.300.280.28 -0.02 -6.67415,800120
18-07-20190.280.300.280.30 0.01 3.452,627,700750
17-07-20190.300.300.270.29 -0.01 -3.336,720,3661,892
15-07-20190.300.310.280.30 0.00 0.004,340,2671,268
12-07-20190.310.310.290.30 -0.01 -3.232,090,867609
11-07-20190.300.310.290.31 0.01 3.333,426,9001,039
10-07-20190.290.300.290.30 0.02 7.141,156,670336
09-07-20190.300.300.280.28 -0.02 -6.673,814,0681,095
08-07-20190.310.310.300.30 -0.01 -3.23307,66692
05-07-20190.290.310.290.31 0.02 6.901,347,701407
04-07-20190.290.310.290.29 0.00 0.00892,433264
03-07-20190.300.300.290.29 -0.01 -3.331,461,201432
02-07-20190.310.310.290.30 -0.01 -3.234,187,0011,248
01-07-20190.310.320.290.31 -0.01 -3.125,108,9691,535
28-06-20190.290.320.290.32 0.02 6.673,660,8001,103
27-06-20190.300.300.290.30 0.00 0.001,407,049409
26-06-20190.290.300.290.30 0.00 0.0087,20025
25-06-20190.290.300.280.30 -0.01 -3.231,115,600323
24-06-20190.270.310.270.31 0.01 3.33412,900123
21-06-20190.310.310.300.30 0.00 0.00875,800263
20-06-20190.300.310.300.30 -0.01 -3.23385,200116
19-06-20190.300.310.300.31 0.01 3.336,4002
18-06-20190.300.310.300.30 0.00 0.00275,60083
17-06-20190.300.310.300.30 -0.01 -3.23556,600169
14-06-20190.300.310.300.31 0.00 0.00413,200124
13-06-20190.310.310.300.31 0.01 3.33685,010206
12-06-20190.300.310.300.30 -0.01 -3.23852,650256
11-06-20190.300.310.300.31 0.01 3.331,836,600551
10-06-20190.310.320.300.30 -0.01 -3.231,166,300351
07-06-20190.320.320.300.31 0.01 3.331,608,402483
06-06-20190.310.320.300.30 -0.02 -6.251,928,800586
05-06-20190.310.320.310.32 0.00 0.00628,400195
04-06-20190.310.320.310.32 0.02 6.67512,353159
31-05-20190.320.330.300.30 -0.02 -6.251,980,300608
30-05-20190.330.340.310.32 -0.01 -3.03791,400248
29-05-20190.340.340.320.33 0.00 0.0018,9006
28-05-20190.320.340.310.33 0.01 3.121,022,700324
27-05-20190.320.320.310.32 0.00 0.002,6001
24-05-20190.310.320.310.32 0.00 0.00194,83360
23-05-20190.320.320.320.32 0.00 0.0021,0007
22-05-20190.310.320.310.32 0.00 0.00744,300231
21-05-20190.320.320.300.32 -0.01 -3.031,786,700555
17-05-20190.330.350.330.33 -0.01 -2.94684,636232
16-05-20190.320.350.310.34 0.03 9.68882,400291
15-05-20190.320.320.300.31 -0.01 -3.12268,00082
14-05-20190.310.320.300.32 0.00 0.001,546,400467
13-05-20190.340.350.310.32 -0.01 -3.03907,100291
10-05-20190.330.330.320.33 0.00 0.001,027,000332
09-05-20190.330.340.320.33 -0.01 -2.941,135,700374
08-05-20190.330.350.330.34 0.00 0.00803,502266
07-05-20190.330.340.330.34 0.00 0.00515,700171
06-05-20190.350.350.330.34 0.00 0.00136,40045
03-05-20190.350.350.330.34 0.00 0.00136,40045
02-05-20190.350.350.330.34 -0.01 -2.86382,772127
30-04-20190.330.360.330.35 0.01 2.94834,566290
29-04-20190.330.340.320.34 0.00 0.00735,233242
26-04-20190.330.340.320.34 0.00 0.001,082,300352
25-04-20190.340.350.330.34 0.01 3.031,761,400597
24-04-20190.340.340.320.33 -0.01 -2.94749,502243
23-04-20190.340.340.330.34 0.01 3.03210,10070
22-04-20190.340.350.330.33 0.00 0.00295,80098
19-04-20190.350.350.330.33 -0.01 -2.94177,20059
18-04-20190.340.350.320.34 -0.01 -2.86743,933247
17-04-20190.340.350.340.35 0.00 0.00906,406308
12-04-20190.350.350.350.35 0.01 2.94102,60036
11-04-20190.340.340.340.34 0.00 0.001,140,600388
10-04-20190.350.370.340.34 0.00 0.00541,700187
09-04-20190.360.360.330.34 -0.02 -5.56603,700205
05-04-20190.340.360.340.36 0.00 0.00135,30046
04-04-20190.350.360.340.36 0.01 2.86411,100144
03-04-20190.350.350.340.35 0.01 2.94553,200191
02-04-20190.350.360.340.34 0.00 0.00879,608299
01-04-20190.330.360.330.34 -0.01 -2.86955,700327
29-03-20190.360.360.340.35 0.00 0.00150,80053
28-03-20190.370.370.350.35 0.00 0.002,622,700940
27-03-20190.360.360.340.35 -0.01 -2.78450,700157
26-03-20190.360.360.340.36 0.00 0.00286,20998
25-03-20190.340.360.340.36 0.00 0.00109,30038
22-03-20190.350.360.340.36 0.00 0.001,244,200432
21-03-20190.370.370.350.36 0.00 0.00671,500240
20-03-20190.360.370.350.36 -0.01 -2.70991,912357
19-03-20190.360.370.340.37 0.00 0.001,279,700455
18-03-20190.370.370.360.37 0.00 0.00407,800150
15-03-20190.370.370.360.37 0.00 0.00665,700242
14-03-20190.360.370.360.37 0.01 2.78240,10089
13-03-20190.370.370.360.36 -0.01 -2.70300,400108
12-03-20190.370.370.360.37 0.00 0.001,150,100416
11-03-20190.370.370.360.37 0.00 0.00911,901334
08-03-20190.360.370.360.37 -0.01 -2.631,032,400372
07-03-20190.380.380.360.38 0.02 5.56111,90141
06-03-20190.370.380.360.36 -0.01 -2.70711,400262
05-03-20190.370.380.370.37 0.00 0.001,550,901574
04-03-20190.370.370.370.37 0.00 0.00691,500256
01-03-20190.370.380.370.37 -0.01 -2.63736,700273
28-02-20190.370.380.370.38 0.00 0.00630,300237
27-02-20190.370.380.360.38 0.01 2.701,197,500443
26-02-20190.370.370.360.37 0.01 2.78157,80057
25-02-20190.360.380.360.36 0.00 0.001,015,867374
22-02-20190.360.370.360.36 -0.01 -2.70341,250123
21-02-20190.370.370.370.37 0.01 2.781000
20-02-20190.370.370.360.36 -0.01 -2.7018,8007
18-02-20190.370.370.360.37 0.00 0.00353,601127
15-02-20190.360.370.360.37 0.00 0.00182,40066
14-02-20190.360.370.360.37 0.00 0.00694,700250
13-02-20190.370.380.360.37 -0.01 -2.63893,440322
12-02-20190.380.380.350.38 0.01 2.70265,40197
11-02-20190.370.380.360.37 -0.01 -2.63409,002150
08-02-20190.360.380.360.38 0.00 0.002,741,1021,005
07-02-20190.380.390.370.38 0.00 0.00963,300361
06-02-20190.390.390.370.38 -0.01 -2.561,423,000533
05-02-20190.400.400.380.39 -0.01 -2.501,404,500537
04-02-20190.400.400.390.40 0.00 0.0057,40022
01-02-20190.400.400.390.40 0.00 0.00292,101114
31-01-20190.400.400.390.40 0.00 0.00367,500144
30-01-20190.380.410.380.40 0.00 0.00362,210143
29-01-20190.390.410.380.40 -0.01 -2.44996,100389
28-01-20190.400.410.390.41 0.01 2.50510,100206
25-01-20190.400.410.400.40 -0.01 -2.44259,400105
24-01-20190.410.410.400.41 0.00 0.00261,100106
23-01-20190.400.430.400.41 0.01 2.503,245,0001,343
22-01-20190.390.410.390.40 -0.01 -2.44771,967307
21-01-20190.410.420.380.41 0.00 0.004,893,6011,957
18-01-20190.350.380.350.37 0.01 2.781,653,700609
17-01-20190.350.360.350.36 0.01 2.8611,2004
16-01-20190.360.360.340.35 -0.01 -2.78149,30052
15-01-20190.350.360.350.36 0.00 0.00917,400321
14-01-20190.360.370.360.36 -0.01 -2.7045,10016
11-01-20190.350.370.350.37 0.01 2.78389,500137
10-01-20190.350.360.350.36 0.01 2.86152,90054
09-01-20190.360.370.360.37 0.01 2.7812,7005
08-01-20190.370.370.360.36 0.00 0.00107,50039
07-01-20190.370.370.360.36 0.00 0.00314,700113
04-01-20190.380.380.350.36 -0.01 -2.70865,900308
03-01-20190.370.380.370.37 0.00 0.003,045,8001,127
02-01-20190.380.380.360.37 0.02 5.71323,300119
28-12-20180.360.370.350.35 0.00 0.00345,200123
27-12-20180.360.380.350.35 0.00 0.001,521,400561
26-12-20180.360.360.350.35 0.00 0.00198,80070
25-12-20180.360.370.330.35 -0.01 -2.781,539,600546
24-12-20180.360.370.350.36 0.01 2.86330,101118
21-12-20180.370.370.340.35 0.00 0.00878,700315
20-12-20180.370.370.340.35 -0.01 -2.781,470,500523
19-12-20180.350.370.350.36 0.02 5.881,000,801360
18-12-20180.350.360.340.34 -0.01 -2.86897,610314
17-12-20180.350.370.350.35 0.00 0.002,216,500814
14-12-20180.370.370.350.35 -0.01 -2.78185,50066
13-12-20180.370.380.360.36 -0.01 -2.701,846,200672
12-12-20180.350.390.350.37 0.03 8.825,146,7001,891
11-12-20180.350.350.340.34 0.01 3.03638,000223
07-12-20180.350.360.320.33 -0.01 -2.941,480,600499
06-12-20180.340.350.330.34 0.00 0.00132,20045
04-12-20180.350.350.320.34 0.00 0.00856,700277
03-12-20180.350.350.340.34 0.00 0.00225,00077
30-11-20180.350.350.340.34 -0.02 -5.56387,700132
29-11-20180.350.370.330.36 0.02 5.88738,200258
28-11-20180.350.350.340.34 -0.02 -5.56348,601120
27-11-20180.360.370.340.36 0.00 0.00340,800119
26-11-20180.360.360.330.36 0.01 2.86487,900169
23-11-20180.370.380.350.35 -0.01 -2.78815,000289
22-11-20180.330.380.320.36 0.03 9.093,745,9011,351
21-11-20180.350.350.320.33 0.00 0.00785,500253
20-11-20180.330.340.330.33 -0.01 -2.943,482,1071,149

แสดง ราคาหุ้น “ FC “ ย้อนหลัง บริษัท เอฟโวลูชั่น แคปปิตอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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