FN 1 ( 0.00 0.00% )

บริษัท เอฟเอ็น แฟคตอรี่ เอ๊าท์เลท จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ FN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.091.111.061.07 0.00 0.007,948,0358,624
25-05-20201.011.091.001.07 0.07 7.0011,066,01211,693
22-05-20200.991.010.971.00 0.02 2.041,780,8331,758
21-05-20201.061.070.980.98 -0.05 -4.854,264,5564,358
20-05-20201.011.071.011.03 0.03 3.007,053,0007,323
19-05-20200.931.030.931.00 0.09 9.8923,303,43023,170
18-05-20200.930.940.910.91 -0.02 -2.151,418,8001,319
15-05-20200.930.940.890.93 0.02 2.202,232,5002,051
14-05-20200.940.970.910.91 -0.03 -3.193,816,8003,588
13-05-20200.940.970.900.94 0.06 6.8211,283,80010,604
12-05-20200.870.920.870.88 0.01 1.154,391,1003,931
11-05-20200.830.900.820.87 0.05 6.107,861,8906,788
08-05-20200.820.850.810.82 0.01 1.231,521,8201,259
07-05-20200.850.870.780.81 -0.06 -6.903,118,2462,547
05-05-20200.880.890.860.87 -0.03 -3.331,942,8201,695
30-04-20200.850.940.850.90 0.06 7.1416,808,00015,338
29-04-20200.860.890.840.84 -0.02 -2.333,175,2002,744
28-04-20200.820.890.820.86 0.05 6.178,484,4007,323
27-04-20200.840.850.790.81 -0.02 -2.411,417,4001,154
24-04-20200.860.870.830.83 -0.02 -2.351,059,800897
23-04-20200.890.910.840.85 -0.02 -2.302,545,3002,208
22-04-20200.820.930.810.87 0.05 6.1012,101,12010,716
21-04-20200.860.860.820.82 -0.04 -4.651,529,2111,279
20-04-20200.850.860.840.86 0.01 1.181,380,5001,168
17-04-20200.860.860.790.85 0.00 0.005,003,2944,150
16-04-20200.740.860.720.85 0.10 13.3314,825,27912,434
15-04-20200.760.790.740.75 0.00 0.001,068,200812
14-04-20200.760.790.750.75 -0.01 -1.322,370,4501,818
13-04-20200.760.760.710.76 0.01 1.331,449,3001,083
10-04-20200.700.770.680.75 0.06 8.708,890,8506,531
09-04-20200.660.710.650.69 0.05 7.815,777,1003,916
08-04-20200.600.660.590.64 0.05 8.474,136,6002,598
07-04-20200.580.600.570.59 0.02 3.512,566,7001,484
03-04-20200.570.580.560.57 0.00 0.00577,621329
02-04-20200.580.590.570.57 -0.01 -1.72474,700271
01-04-20200.590.590.570.58 0.00 0.00251,700147
31-03-20200.580.590.570.58 0.01 1.75402,100232
30-03-20200.580.580.540.57 -0.02 -3.3959,00033
27-03-20200.600.610.580.59 0.00 0.00502,500299
26-03-20200.580.590.570.59 0.01 1.72126,90074
25-03-20200.570.590.570.58 0.01 1.75291,300169
24-03-20200.580.610.500.57 -0.01 -1.72657,900366
23-03-20200.610.660.580.58 -0.10 -14.711,031,301637
20-03-20200.660.690.640.68 0.04 6.25544,300363
19-03-20200.660.680.640.64 -0.02 -3.0389,50258
18-03-20200.680.690.650.66 -0.02 -2.94120,00081
17-03-20200.650.680.640.68 0.03 4.62147,10396
16-03-20200.670.710.650.65 -0.04 -5.80282,001190
13-03-20200.580.710.540.69 -0.08 -10.392,097,3001,265
12-03-20200.780.820.710.77 -0.06 -7.231,065,200821
11-03-20200.850.850.810.83 -0.02 -2.35232,200192
10-03-20200.820.850.810.85 0.03 3.66385,306320
09-03-20200.870.870.790.82 -0.06 -6.82963,306794
06-03-20200.870.900.860.88 -0.01 -1.12506,806445
05-03-20200.880.950.860.89 0.02 2.303,469,1003,169
04-03-20200.860.880.840.87 0.02 2.351,044,500902
03-03-20200.860.890.850.85 0.00 0.00323,400281
02-03-20200.900.900.840.85 -0.05 -5.56321,626274
28-02-20200.850.910.850.90 -0.01 -1.10455,307395
27-02-20200.830.920.830.91 0.05 5.81831,001732
26-02-20200.970.980.860.86 -0.11 -11.341,252,1481,126
25-02-20200.970.990.940.97 -0.02 -2.02795,717764
24-02-20201.021.020.970.99 -0.03 -2.941,825,5281,802
21-02-20201.041.041.001.02 -0.01 -0.97967,500980
20-02-20201.061.061.021.03 -0.02 -1.901,032,1011,073
19-02-20201.091.101.041.05 -0.03 -2.781,308,0001,384
18-02-20201.091.101.081.08 -0.01 -0.92403,100437
17-02-20201.101.131.081.09 -0.01 -0.912,193,4002,411
14-02-20201.111.141.101.10 0.00 0.003,093,3003,461
13-02-20201.121.121.091.10 -0.02 -1.791,705,8001,885
12-02-20201.081.161.081.12 0.04 3.705,863,0106,613
11-02-20201.081.111.071.08 0.00 0.00394,300429
07-02-20201.091.101.081.08 0.00 0.00950,9001,033
06-02-20201.131.141.081.08 -0.04 -3.571,870,2002,068
05-02-20201.081.121.081.12 0.04 3.702,795,3003,078
04-02-20201.051.081.051.08 0.04 3.851,153,6001,235
03-02-20201.091.091.041.04 -0.04 -3.701,021,8001,088
31-01-20201.091.131.081.08 0.00 0.002,723,5043,012
30-01-20201.101.111.071.08 -0.02 -1.821,069,2001,162
29-01-20201.071.111.051.10 0.05 4.763,621,3003,939
28-01-20201.091.151.021.05 -0.03 -2.786,539,8107,180
27-01-20201.191.191.081.08 -0.13 -10.743,285,3003,679
24-01-20201.241.261.181.21 -0.02 -1.633,241,7003,981
23-01-20201.261.291.231.23 -0.01 -0.8112,342,80515,530
22-01-20201.171.281.161.24 0.07 5.9812,316,70015,296
21-01-20201.231.231.141.17 -0.06 -4.884,482,5055,339
20-01-20201.231.301.221.23 0.01 0.828,051,20010,088
17-01-20201.161.391.161.22 0.07 6.0942,607,00654,792
16-01-20201.211.211.141.15 -0.02 -1.715,284,2006,198
15-01-20201.081.261.081.17 0.10 9.3521,029,56524,988
14-01-20201.021.111.001.07 0.06 5.949,167,1009,755
13-01-20200.981.030.981.01 0.03 3.061,199,8001,208
10-01-20200.981.000.970.98 0.01 1.03903,100884
09-01-20200.991.000.970.97 -0.01 -1.021,707,8001,691
08-01-20201.041.040.940.98 -0.06 -5.773,711,9003,656
07-01-20201.051.071.041.04 -0.01 -0.95934,900982
06-01-20201.081.091.051.05 -0.05 -4.551,379,2001,483
03-01-20201.071.131.071.10 0.03 2.804,269,3004,696
02-01-20201.071.081.061.07 0.00 0.00872,500934
30-12-20191.071.081.071.07 0.00 0.00199,000214
27-12-20191.061.121.061.07 0.02 1.903,590,2003,917
26-12-20191.051.091.051.05 0.00 0.00594,500631
25-12-20191.051.061.041.05 0.01 0.96364,700384
24-12-20191.041.061.041.04 -0.01 -0.95319,900335
23-12-20191.071.071.041.05 -0.01 -0.94350,100368
20-12-20191.091.091.041.06 -0.02 -1.851,191,7001,268
19-12-20191.061.101.061.08 0.03 2.862,192,2002,351
18-12-20191.051.131.051.05 0.00 0.003,436,3093,728
17-12-20191.121.131.051.05 -0.07 -6.252,585,0002,793
16-12-20191.151.171.121.12 -0.02 -1.752,801,7003,207
13-12-20191.141.191.131.14 0.01 0.883,414,9003,970
12-12-20191.141.161.121.13 -0.01 -0.881,351,1001,538
11-12-20191.181.181.131.14 -0.05 -4.203,284,6003,769
10-12-20191.111.271.091.19 0.08 7.2120,452,80024,707
09-12-20191.111.271.091.19 0.08 7.2120,452,80024,707
06-12-20191.131.131.101.11 0.01 0.91256,900285
05-12-20191.111.131.101.10 -0.02 -1.79766,600854
04-12-20191.111.131.101.10 -0.02 -1.79766,600854
03-12-20191.151.171.121.12 -0.03 -2.61870,200988
02-12-20191.171.171.151.15 -0.02 -1.71537,700621
29-11-20191.181.191.151.17 -0.03 -2.501,143,1001,335
28-11-20191.201.201.191.20 0.01 0.84316,500378
27-11-20191.221.231.191.19 -0.02 -1.651,239,6001,497
26-11-20191.201.231.181.21 0.04 3.424,810,4005,794
25-11-20191.181.211.171.17 0.00 0.001,162,5001,387
22-11-20191.181.191.171.17 -0.02 -1.68483,600568
21-11-20191.181.191.171.19 0.01 0.85174,800206
20-11-20191.201.221.171.18 -0.02 -1.67564,200673
19-11-20191.171.201.171.20 0.02 1.69315,900376
18-11-20191.211.221.181.18 0.00 0.00435,201519
15-11-20191.241.261.181.18 -0.06 -4.841,780,1012,153
14-11-20191.261.271.241.24 -0.02 -1.59732,201916
13-11-20191.281.281.261.26 -0.01 -0.79430,300545
12-11-20191.271.301.271.27 0.00 0.001,067,1001,368
11-11-20191.281.291.271.27 -0.01 -0.78444,100566
08-11-20191.291.301.261.28 -0.02 -1.54764,000972
07-11-20191.331.341.291.30 0.00 0.001,410,9001,841
06-11-20191.261.371.251.30 0.05 4.002,767,2643,629
05-11-20191.271.281.251.25 0.00 0.00144,000182
04-11-20191.281.281.251.25 -0.02 -1.57404,310509
01-11-20191.301.311.271.27 -0.02 -1.55242,600312
31-10-20191.331.341.291.29 -0.02 -1.53398,700521
30-10-20191.331.341.311.31 -0.01 -0.761,130,5041,498
29-10-20191.291.321.291.32 0.03 2.33610,200794
28-10-20191.311.321.261.29 -0.02 -1.53439,600564
25-10-20191.401.451.311.31 -0.09 -6.432,937,5004,085
24-10-20191.491.491.371.40 -0.10 -6.671,428,8992,029
23-10-20191.511.521.481.50 0.00 0.00457,394682
22-10-20191.511.521.481.50 0.00 0.00457,394682
21-10-20191.531.541.501.50 -0.04 -2.60350,501530
18-10-20191.521.551.521.54 0.03 1.99442,300677
17-10-20191.561.601.511.51 -0.05 -3.211,791,5002,803
16-10-20191.621.621.551.56 -0.05 -3.111,420,8262,221
15-10-20191.611.631.611.61 0.00 0.00167,000269
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

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