-->

FN 2 ( -0.01 -0.62% )

บริษัท เอฟเอ็น แฟคตอรี่ เอ๊าท์เลท จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ FN “ ย้อนหลัง

แสดง ราคาหุ้น “ FN “ ย้อนหลัง
บริษัท เอฟเอ็น แฟคตอรี่ เอ๊าท์เลท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20191.621.641.601.61 -0.01 -0.62642,9001,038
10-10-20191.681.711.601.62 -0.08 -4.713,156,2015,224
09-10-20191.611.731.591.70 0.09 5.598,177,21513,813
08-10-20191.591.611.591.61 0.02 1.26230,000367
07-10-20191.611.621.591.59 -0.01 -0.62165,800264
04-10-20191.601.621.591.60 0.00 0.001,532,8002,450
03-10-20191.611.621.601.60 0.00 0.00137,100220
02-10-20191.601.631.601.60 0.00 0.00204,800328
01-10-20191.601.621.591.60 0.00 0.00497,800796
30-09-20191.621.631.601.60 -0.02 -1.23401,400644
27-09-20191.631.631.621.62 -0.01 -0.61182,200296
26-09-20191.641.671.621.63 0.00 0.00691,5001,131
25-09-20191.631.641.621.63 -0.02 -1.21423,000689
24-09-20191.641.701.631.65 0.02 1.231,398,4002,323
23-09-20191.631.661.621.63 0.01 0.62636,2001,040
20-09-20191.641.651.621.62 -0.01 -0.61154,500251
19-09-20191.641.651.601.63 0.00 0.00153,700250
18-09-20191.651.671.631.63 -0.01 -0.61292,700483
17-09-20191.691.691.641.64 -0.01 -0.61133,200221
16-09-20191.621.661.621.65 0.00 0.00385,100632
13-09-20191.711.721.521.65 -0.05 -2.943,355,8005,432
12-09-20191.751.751.701.70 -0.04 -2.30309,800532
11-09-20191.751.751.731.74 -0.01 -0.57705,2001,225
10-09-20191.731.791.721.75 0.03 1.743,032,5005,324
09-09-20191.741.751.721.72 -0.01 -0.58364,400630
06-09-20191.731.741.721.73 0.00 0.00662,8001,148
05-09-20191.721.751.711.73 0.04 2.372,049,0003,538
04-09-20191.751.761.691.69 -0.04 -2.312,340,0874,016
03-09-20191.781.791.731.73 -0.04 -2.261,008,7001,764
02-09-20191.771.771.751.77 -0.01 -0.56656,1001,157
30-08-20191.791.801.771.78 0.01 0.561,573,2982,806
29-08-20191.771.791.751.77 0.01 0.571,712,0003,034
28-08-20191.771.791.751.76 0.00 0.001,031,3001,824
27-08-20191.831.831.741.76 -0.05 -2.762,543,2014,535
26-08-20191.761.811.751.81 -0.02 -1.092,699,4064,815
23-08-20191.731.881.731.83 0.11 6.409,379,93717,008
22-08-20191.731.741.721.72 -0.02 -1.152,185,6003,774
21-08-20191.721.761.691.74 0.07 4.196,270,95510,883
20-08-20191.711.751.671.67 -0.04 -2.342,648,5004,517
19-08-20191.721.731.691.71 0.01 0.591,559,4002,665
16-08-20191.631.741.631.70 0.08 4.943,765,5306,340
15-08-20191.651.671.571.62 -0.06 -3.572,805,1014,509
14-08-20191.751.771.651.68 -0.04 -2.331,471,5002,537
13-08-20191.781.781.701.72 -0.07 -3.911,436,0002,491
09-08-20191.891.901.781.79 -0.08 -4.281,386,7852,528
08-08-20191.911.911.841.87 -0.01 -0.53803,7001,496
07-08-20191.901.941.881.88 -0.02 -1.051,828,1003,494
06-08-20191.791.901.771.90 0.05 2.701,195,5002,211
05-08-20191.831.901.831.85 0.01 0.541,277,1002,376
02-08-20191.821.871.801.84 -0.03 -1.601,604,3222,940
01-08-20191.951.961.861.87 -0.09 -4.592,381,2004,556
31-07-20191.921.991.921.96 0.02 1.033,251,3296,386
30-07-20192.022.041.931.94 -0.08 -3.965,471,98910,750
26-07-20192.042.062.002.02 -0.02 -0.982,495,4005,034
25-07-20192.062.122.022.04 -0.02 -0.973,525,4107,280
24-07-20192.102.182.062.06 -0.04 -1.9012,102,03325,650
23-07-20192.142.142.042.10 -0.06 -2.7812,517,51926,168
22-07-20191.992.201.982.16 0.18 9.0927,061,52157,488
19-07-20192.022.041.971.98 -0.02 -1.003,810,7807,601
18-07-20191.952.061.942.00 0.05 2.568,229,74216,476
17-07-20192.062.061.931.95 -0.13 -6.258,072,42015,925
15-07-20192.082.142.062.08 0.00 0.003,747,8017,876
12-07-20192.162.182.082.08 -0.06 -2.802,900,7006,135
11-07-20192.182.182.142.14 -0.04 -1.833,181,7016,849
10-07-20192.102.182.062.18 0.10 4.816,858,00014,570
09-07-20192.202.202.062.08 -0.14 -6.3111,943,70325,488
08-07-20192.162.262.162.22 0.08 3.7412,932,80028,668
05-07-20192.162.182.102.14 0.00 0.0012,999,32227,875
04-07-20192.042.202.042.14 0.12 5.9459,201,201125,612
03-07-20191.942.081.942.02 0.08 4.1227,710,64455,921
02-07-20191.962.021.931.94 -0.04 -2.0216,319,62432,133
01-07-20191.972.061.961.98 0.03 1.5436,128,32472,545
28-06-20191.851.961.851.95 0.09 4.8420,954,20040,422
27-06-20191.891.911.861.86 -0.03 -1.598,595,00016,182
26-06-20191.841.941.821.89 0.04 2.1638,892,88573,599
25-06-20191.851.891.821.85 -0.02 -1.0715,989,03729,527
24-06-20191.691.871.691.87 0.18 10.6527,077,60348,707
21-06-20191.721.731.681.69 -0.04 -2.314,682,3507,929
20-06-20191.731.751.721.73 0.01 0.584,376,2167,583
19-06-20191.731.751.711.72 0.00 0.004,244,2017,343
18-06-20191.761.771.721.72 -0.02 -1.1512,502,23821,822
17-06-20191.711.761.691.74 0.05 2.9617,952,25031,083
14-06-20191.681.711.661.69 0.00 0.006,354,14710,692
13-06-20191.661.751.661.69 0.03 1.8125,310,60743,223
12-06-20191.551.691.541.66 0.12 7.7929,869,57548,500
11-06-20191.551.571.531.54 -0.01 -0.651,104,7051,709
10-06-20191.561.601.541.55 0.01 0.654,174,2036,553
07-06-20191.541.551.521.54 0.03 1.99974,0001,500
06-06-20191.531.541.501.51 -0.03 -1.951,634,9002,479
05-06-20191.561.571.541.54 -0.01 -0.65468,300726
04-06-20191.551.581.521.55 0.00 0.00462,100716
31-05-20191.571.591.501.55 -0.03 -1.901,191,0001,844
30-05-20191.581.601.561.58 0.02 1.28437,000691
29-05-20191.611.611.561.56 -0.05 -3.111,906,9002,998
28-05-20191.571.621.561.61 0.04 2.554,295,5006,858
27-05-20191.511.581.501.57 0.06 3.973,099,4004,813
24-05-20191.481.511.481.51 0.04 2.72789,5021,181
23-05-20191.541.541.461.47 -0.08 -5.162,128,5003,190
22-05-20191.471.551.471.55 0.09 6.163,790,9005,793
21-05-20191.511.521.461.46 -0.05 -3.311,266,4001,892
17-05-20191.541.581.511.51 -0.02 -1.312,096,3003,243
16-05-20191.671.671.491.53 -0.13 -7.834,240,6996,544
15-05-20191.691.711.661.66 -0.02 -1.192,271,4003,821
14-05-20191.671.711.661.68 0.00 0.002,789,5014,693
13-05-20191.911.911.601.68 -0.27 -13.8512,919,70122,246
10-05-20191.951.981.931.95 0.02 1.043,936,3007,694
09-05-20191.931.991.931.93 0.00 0.002,387,0004,666
08-05-20191.981.981.931.93 -0.05 -2.532,458,9124,790
07-05-20191.992.001.971.98 -0.02 -1.002,187,8004,343
06-05-20192.022.062.002.00 -0.02 -0.991,732,9003,509
03-05-20192.022.062.002.00 -0.02 -0.991,732,9003,509
02-05-20192.002.062.002.02 0.03 1.515,155,20010,517
30-04-20191.992.001.981.99 0.01 0.511,520,5003,032
29-04-20191.982.041.931.98 0.00 0.002,810,2005,570
26-04-20192.022.041.981.98 -0.04 -1.983,022,8016,054
25-04-20192.042.062.002.02 -0.02 -0.981,999,6694,045
24-04-20192.062.082.022.04 -0.02 -0.973,424,0006,982
23-04-20192.042.102.042.06 0.04 1.986,716,80013,933
22-04-20192.062.062.022.02 -0.04 -1.942,188,1004,462
19-04-20192.082.082.022.06 -0.02 -0.967,876,82316,164
18-04-20192.102.162.082.08 0.00 0.0019,319,41640,875
17-04-20192.082.122.062.08 0.02 0.9710,301,60521,443
12-04-20191.922.101.922.06 0.14 7.2926,845,83154,337
11-04-20191.911.971.901.92 0.01 0.525,827,32011,267
10-04-20191.951.951.911.91 -0.04 -2.053,328,7006,415
09-04-20191.991.991.941.95 -0.04 -2.013,770,1207,378
05-04-20191.982.021.981.99 0.02 1.024,339,1008,664
04-04-20192.042.061.971.97 -0.09 -4.377,073,10014,089
03-04-20192.062.082.022.06 0.00 0.003,448,1067,077
02-04-20192.122.122.022.06 -0.06 -2.836,207,12912,847
01-04-20192.142.162.082.12 0.04 1.929,328,20419,845
29-03-20192.082.142.062.08 0.02 0.9710,346,20521,733
28-03-20192.062.102.042.06 0.02 0.9810,597,90121,921
27-03-20192.122.162.042.04 -0.04 -1.9225,238,48553,270
26-03-20191.922.081.922.08 0.18 9.4717,158,22434,681
25-03-20191.941.941.861.90 -0.04 -2.062,574,4614,907
22-03-20191.992.021.941.94 -0.05 -2.513,983,1107,869
21-03-20192.042.061.971.99 -0.03 -1.494,737,2719,553
20-03-20192.062.081.992.02 -0.02 -0.9810,523,43021,494
19-03-20191.902.041.902.04 0.15 7.9418,387,06236,296
18-03-20192.022.061.891.89 -0.11 -5.5012,141,88023,881
15-03-20192.102.121.972.00 -0.12 -5.6612,429,43825,333
14-03-20192.122.122.042.12 0.04 1.928,101,67617,013
13-03-20192.022.142.002.08 0.04 1.9620,020,56141,516
12-03-20192.262.282.042.04 -0.16 -7.2731,664,01768,433
11-03-20192.082.282.062.20 0.16 7.8477,842,520170,100
08-03-20191.942.081.942.04 0.13 6.8176,188,768153,260
07-03-20191.891.931.851.91 0.02 1.0632,784,11362,163
06-03-20191.842.021.831.89 0.06 3.2879,773,852154,253
05-03-20191.911.921.801.83 -0.07 -3.6830,907,05157,293
04-03-20191.751.961.731.90 0.22 13.1085,824,428159,261
01-03-20191.621.761.621.68 0.08 5.0031,994,89554,767
28-02-20191.671.691.601.60 -0.05 -3.038,726,73414,377
27-02-20191.741.751.651.65 -0.07 -4.0714,474,61424,688
26-02-20191.711.841.701.72 0.03 1.7876,060,440134,730
25-02-20191.551.751.531.69 0.18 11.9298,720,159163,996
22-02-20191.461.521.441.51 0.06 4.1414,149,42020,981
21-02-20191.461.481.451.45 0.00 0.002,802,5034,082
20-02-20191.471.481.451.45 -0.01 -0.682,822,1054,124
18-02-20191.491.521.461.46 -0.02 -1.355,324,2047,934
15-02-20191.541.561.481.48 -0.05 -3.277,267,25810,974
14-02-20191.591.611.531.53 -0.06 -3.7710,069,92815,729
13-02-20191.601.621.591.59 0.00 0.009,648,91115,437
12-02-20191.631.691.591.59 0.00 0.0035,415,61058,139
11-02-20191.591.611.551.59 0.00 0.0018,296,10628,940
08-02-20191.601.621.551.59 0.05 3.2538,766,62361,419
07-02-20191.481.541.461.54 0.06 4.0527,456,82841,372
06-02-20191.381.581.371.48 0.11 8.0383,148,408125,164
05-02-20191.451.451.361.37 -0.07 -4.8619,767,01127,397
04-02-20191.431.461.421.44 0.03 2.1312,485,81017,962
01-02-20191.371.441.351.41 0.04 2.9227,160,89038,077
31-01-20191.381.431.361.37 0.03 2.2447,338,90366,102
30-01-20191.271.351.251.34 0.11 8.9456,353,54173,967
29-01-20191.191.361.151.23 0.03 2.5066,483,60083,748
28-01-20191.341.341.161.20 -0.13 -9.7727,124,42633,515
25-01-20191.411.511.301.33 -0.06 -4.3249,912,80071,675
24-01-20191.411.451.391.39 -0.01 -0.712,195,3003,091
23-01-20191.421.421.391.40 -0.01 -0.711,099,8001,550
22-01-20191.441.441.381.41 -0.03 -2.081,184,6001,661
21-01-20191.471.481.431.44 -0.02 -1.37606,000878
18-01-20191.501.511.441.45 -0.04 -2.68878,9001,288

แสดง ราคาหุ้น “ FN “ ย้อนหลัง บริษัท เอฟเอ็น แฟคตอรี่ เอ๊าท์เลท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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