FSS 2 ( 0.14 6.67% )

บริษัทหลักทรัพย์ ฟินันเซีย ไซรัส จำกัด (มหาชน)
Status : อัพเดท 08 มีนาคม 2564

ราคาหุ้น FSS ย้อนหลัง

แสดง ราคาหุ้น “ FSS “ ย้อนหลัง
บริษัทหลักทรัพย์ ฟินันเซีย ไซรัส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
08-03-20212.102.282.102.24 0.14 6.675,895,27613,124
05-03-20212.082.122.042.10 0.02 0.961,739,1023,635
04-03-20211.992.181.972.08 0.13 6.679,001,75818,764
03-03-20211.972.001.951.95 -0.01 -0.51792,5001,561
02-03-20211.952.021.951.96 0.01 0.513,771,1397,462
01-03-20211.921.971.911.95 0.03 1.561,301,7752,522
25-02-20211.911.961.901.92 0.02 1.05727,3001,399
24-02-20212.002.001.861.90 -0.14 -6.863,011,3315,761
23-02-20212.202.202.022.04 -0.10 -4.672,815,5675,955
22-02-20211.972.161.962.14 0.17 8.634,253,4298,913
19-02-20211.961.971.921.97 0.01 0.5142,94083
18-02-20211.961.961.921.96 0.03 1.55183,901356
17-02-20211.901.981.891.93 0.01 0.52472,900918
16-02-20211.931.981.921.92 -0.01 -0.52661,5321,296
15-02-20211.911.941.881.93 0.03 1.58332,926641
11-02-20211.921.921.881.90 -0.01 -0.52123,301235
10-02-20211.881.951.881.91 0.03 1.601,419,0002,704
09-02-20211.881.901.871.88 0.00 0.00302,700569
08-02-20211.901.901.861.88 -0.01 -0.53424,801803
05-02-20211.891.901.881.89 0.01 0.5388,118166
04-02-20211.891.891.881.88 -0.02 -1.0527,69952
03-02-20211.931.931.881.90 -0.01 -0.5228,90155
02-02-20211.881.921.881.91 0.03 1.60445,136843
01-02-20211.871.881.871.88 0.04 2.1750,50094
29-01-20211.871.871.831.84 -0.03 -1.6053,29998
28-01-20211.891.891.851.87 -0.01 -0.5372,372135
27-01-20211.891.891.871.88 -0.01 -0.5388,900167
26-01-20211.891.891.881.89 0.00 0.0036,20068
25-01-20211.901.901.881.89 -0.01 -0.5387,401165
22-01-20211.931.931.891.90 -0.02 -1.04191,529365
21-01-20211.911.931.891.92 0.02 1.05481,616923
20-01-20211.891.931.891.90 0.01 0.53540,0001,035
19-01-20211.871.901.861.89 0.02 1.07125,200235
18-01-20211.871.881.861.87 0.00 0.00213,300398
15-01-20211.841.871.841.87 0.01 0.54149,501277
14-01-20211.901.901.861.86 -0.02 -1.06153,309286
13-01-20211.881.881.861.88 0.01 0.53288,301539
12-01-20211.911.911.811.87 -0.03 -1.583,316,6546,150
11-01-20211.911.931.901.90 -0.01 -0.52219,388420
08-01-20211.881.931.881.91 0.03 1.60714,2051,361
07-01-20211.881.901.871.88 0.01 0.53434,900821
06-01-20211.851.901.851.87 0.02 1.081,627,8003,045
05-01-20211.841.851.821.85 0.02 1.09272,700501
04-01-20211.821.861.801.83 0.01 0.55243,328446
30-12-20201.821.851.811.82 -0.01 -0.55126,700231
29-12-20201.821.851.811.83 0.00 0.00154,100282
28-12-20201.861.901.821.83 -0.02 -1.08423,554789
25-12-20201.811.861.791.85 0.05 2.78383,631705
24-12-20201.801.831.781.80 0.00 0.00291,300527
23-12-20201.801.821.791.80 0.00 0.00163,800295
22-12-20201.791.811.751.80 0.00 0.00581,6001,041
21-12-20201.851.851.801.80 -0.09 -4.76422,300770
18-12-20201.891.911.861.89 0.01 0.53218,001413
17-12-20201.901.911.881.88 0.00 0.00328,300622
16-12-20201.921.921.881.88 -0.01 -0.53494,201940
15-12-20201.871.911.871.89 0.03 1.61698,9011,320
14-12-20201.871.901.851.86 0.01 0.541,580,7002,955
11-12-20201.741.891.741.85 0.12 6.941,291,5002,351
10-12-20201.741.891.741.85 0.12 6.941,291,5002,351
09-12-20201.741.891.741.85 0.12 6.941,291,5002,351
08-12-20201.691.731.691.73 0.04 2.37400,500686
04-12-20201.711.711.691.69 0.00 0.00108,800185
03-12-20201.711.721.671.69 -0.02 -1.17141,655240
02-12-20201.751.751.711.71 -0.03 -1.72249,400430
01-12-20201.761.761.741.74 -0.01 -0.57476,600834
30-11-20201.751.761.731.75 0.03 1.74836,5221,459
27-11-20201.691.731.691.72 0.04 2.38856,4001,464
26-11-20201.621.691.621.68 0.06 3.701,429,0162,392
25-11-20201.561.641.561.62 0.06 3.851,010,6001,638
24-11-20201.561.601.551.56 0.00 0.00647,9001,017
23-11-20201.531.581.511.56 0.02 1.30608,000938
20-11-20201.501.541.501.54 0.05 3.36379,000578
19-11-20201.481.491.481.49 0.01 0.68156,500232
18-11-20201.451.481.441.48 0.03 2.07119,600174
17-11-20201.451.471.441.45 0.01 0.69156,900229
16-11-20201.451.501.441.44 -0.01 -0.69521,500763
13-11-20201.431.461.431.45 0.01 0.6998,700143
12-11-20201.521.521.431.44 -0.08 -5.26539,351786
11-11-20201.481.561.461.52 0.09 6.29978,0781,483
10-11-20201.431.461.421.43 0.00 0.00187,600272
09-11-20201.481.481.391.43 -0.05 -3.38788,6521,112
06-11-20201.451.481.451.48 0.01 0.6826,20038
05-11-20201.481.491.471.47 -0.01 -0.6821,10031
04-11-20201.461.501.451.48 0.02 1.3765,40097
03-11-20201.441.491.441.46 0.02 1.3916,20024
02-11-20201.461.491.441.44 -0.02 -1.3749,20072
30-10-20201.451.501.401.46 0.01 0.69170,000245
29-10-20201.471.501.451.45 -0.02 -1.3617,80026
28-10-20201.471.511.471.47 -0.02 -1.3430,50046
27-10-20201.471.501.461.49 0.02 1.3622,30033
26-10-20201.461.511.441.47 -0.01 -0.6873,800110
22-10-20201.521.521.461.48 0.01 0.6844,60066
21-10-20201.501.531.471.47 -0.01 -0.68109,100165
20-10-20201.421.521.421.48 0.10 7.25321,900476
19-10-20201.431.451.381.38 -0.07 -4.8332,90046
16-10-20201.441.481.421.45 -0.03 -2.0325,10036
15-10-20201.501.501.461.48 -0.03 -1.9944,30165
14-10-20201.511.541.491.51 -0.01 -0.66284,404432
12-10-20201.541.541.481.52 -0.01 -0.65165,800253
09-10-20201.541.591.481.48 0.01 0.68228,100347
08-10-20201.351.701.351.47 0.15 11.36754,8001,120
07-10-20201.301.351.301.32 0.06 4.7664,80087
06-10-20201.311.311.261.26 -0.02 -1.5615,50020
05-10-20201.281.331.281.28 0.00 0.0019,10025
02-10-20201.241.281.231.28 0.00 0.0037,90047
01-10-20201.261.281.241.28 0.02 1.5912,00015
30-09-20201.291.321.221.26 -0.03 -2.33164,400207
29-09-20201.321.371.261.29 -0.03 -2.2771,74493
28-09-20201.281.321.261.32 0.00 0.0031,70041
25-09-20201.301.321.291.32 0.00 0.0032,80042
24-09-20201.341.341.301.32 0.02 1.5436,70048
23-09-20201.331.331.301.30 -0.03 -2.2634,00045
22-09-20201.341.361.331.33 -0.01 -0.7539,50053
21-09-20201.341.341.341.34 0.01 0.756,4009
18-09-20201.301.331.301.33 0.00 0.009,10012
17-09-20201.321.341.301.33 0.02 1.5350,49266
16-09-20201.341.361.301.31 0.00 0.0043,31057
15-09-20201.341.341.301.31 -0.02 -1.5070,40092
14-09-20201.351.351.321.33 -0.01 -0.7559,50079
11-09-20201.391.391.331.34 -0.03 -2.1945,10061
10-09-20201.371.381.351.37 0.01 0.7450,00168
09-09-20201.351.371.331.36 -0.03 -2.1649,10066
08-09-20201.411.411.351.39 -0.01 -0.71214,000295
03-09-20201.411.421.401.40 0.00 0.0059,50084
02-09-20201.401.401.401.40 0.00 0.0030,20042
01-09-20201.381.401.381.40 0.02 1.4529,50041
31-08-20201.421.421.381.38 -0.03 -2.1347,60066
28-08-20201.411.421.391.41 0.01 0.7197,400136
27-08-20201.401.401.401.40 0.00 0.0020,00028
26-08-20201.401.421.401.40 0.01 0.7231,30044
25-08-20201.431.431.391.39 -0.04 -2.8067,90095
24-08-20201.441.441.391.43 0.00 0.0011,20016
21-08-20201.421.431.391.43 0.01 0.7051,00071
20-08-20201.421.441.401.42 -0.01 -0.7073,900104
19-08-20201.421.481.421.43 0.00 0.0065,40094
18-08-20201.481.481.421.43 -0.03 -2.05351,600510
17-08-20201.521.521.461.46 -0.02 -1.3581,500121
14-08-20201.521.521.471.48 -0.03 -1.99458,464688
13-08-20201.531.541.511.51 -0.01 -0.66408,100621
11-08-20201.531.591.521.52 0.02 1.331,310,5002,049
10-08-20201.511.521.501.50 -0.01 -0.6664,00096
07-08-20201.521.521.511.51 0.00 0.0036,10055
06-08-20201.501.521.501.51 0.00 0.00103,449157
05-08-20201.531.531.491.51 -0.04 -2.58282,100425
04-08-20201.531.561.521.55 0.02 1.31466,300720
03-08-20201.521.551.511.53 0.01 0.66522,600801
31-07-20201.501.521.461.52 0.04 2.70389,400581
30-07-20201.541.541.461.48 -0.05 -3.27554,660829
29-07-20201.581.651.531.53 -0.03 -1.921,827,1602,914
24-07-20201.511.591.471.56 0.06 4.002,393,4003,705
23-07-20201.501.501.471.50 0.01 0.6796,000143
22-07-20201.511.511.481.49 -0.02 -1.32281,100419
21-07-20201.531.531.501.51 -0.02 -1.31335,700507
20-07-20201.521.541.491.53 0.02 1.32328,147498
17-07-20201.451.531.421.51 0.07 4.86615,500919
16-07-20201.461.461.421.44 0.01 0.7073,200104
15-07-20201.441.471.421.43 -0.04 -2.72160,900232
14-07-20201.451.481.421.47 -0.01 -0.68101,800146
13-07-20201.481.491.441.48 0.00 0.00196,701287
10-07-20201.501.501.461.48 -0.02 -1.3371,100105
09-07-20201.481.501.471.50 -0.01 -0.66102,000151
08-07-20201.511.521.471.51 0.00 0.00155,300231
07-07-20201.501.541.491.51 0.01 0.67355,300537
03-07-20201.501.511.481.50 0.00 0.00310,200462
03-07-20201.501.511.481.50 0.00 0.00310,200462
02-07-20201.491.501.481.50 0.01 0.67215,258321
02-07-20201.491.501.481.50 0.01 0.67215,258321
01-07-20201.481.501.461.49 0.01 0.6886,500128
01-07-20201.481.501.461.49 0.01 0.6886,500128
30-06-20201.501.501.471.48 0.00 0.00169,900252
29-06-20201.471.491.461.48 0.01 0.6864,20094
26-06-20201.481.511.441.47 -0.01 -0.68313,800461
25-06-20201.531.531.421.48 -0.04 -2.63178,900264
24-06-20201.511.551.501.52 0.00 0.00266,900407
23-06-20201.551.551.501.52 0.02 1.33122,900186
22-06-20201.601.601.501.50 -0.10 -6.251,108,8351,710
19-06-20201.411.621.411.60 0.19 13.486,185,5709,775
18-06-20201.421.421.381.41 0.01 0.71112,000156
17-06-20201.411.441.401.40 0.00 0.00143,074204
17-06-20201.411.441.401.40 0.00 0.00143,074204
16-06-20200.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น FSS ย้อนหลัง บริษัทหลักทรัพย์ ฟินันเซีย ไซรัส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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