-->

FTE 2 ( -0.02 -0.93% )

บริษัท ไฟร์เทรดเอ็นจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ FTE “ ย้อนหลัง

แสดง ราคาหุ้น “ FTE “ ย้อนหลัง
บริษัท ไฟร์เทรดเอ็นจิเนียริ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20192.162.222.122.12 -0.02 -0.932,292,5004,958
09-09-20192.122.162.122.14 0.00 0.00433,200928
06-09-20192.122.142.102.14 0.02 0.94112,300237
05-09-20192.122.142.122.12 0.00 0.00450,200957
04-09-20192.122.122.122.12 0.02 0.9554,300115
03-09-20192.122.142.102.10 0.00 0.00317,010669
02-09-20192.142.142.102.10 -0.04 -1.8782,100174
30-08-20192.142.142.122.14 0.00 0.0047,000100
29-08-20192.102.142.102.14 0.04 1.9024,60052
28-08-20192.142.142.102.10 0.02 0.9670,100148
27-08-20192.142.142.082.08 0.00 0.00202,901424
26-08-20192.102.122.082.08 -0.04 -1.89276,800577
23-08-20192.102.142.102.12 0.00 0.00167,358353
22-08-20192.122.122.102.12 0.02 0.95168,800357
21-08-20192.062.122.062.10 -0.04 -1.87234,300491
20-08-20192.162.182.142.14 0.00 0.00768,2001,654
19-08-20192.162.162.122.14 0.04 1.90198,401423
16-08-20192.142.142.022.10 -0.02 -0.941,329,2012,727
15-08-20192.142.142.022.12 -0.08 -3.642,204,9004,553
14-08-20192.242.262.182.20 0.00 0.00504,2101,109
13-08-20192.242.242.202.20 0.00 0.00442,000976
09-08-20192.322.322.202.20 -0.18 -7.562,781,5006,238
08-08-20192.382.402.342.38 -0.02 -0.83289,501687
07-08-20192.442.442.342.40 0.00 0.00467,0001,111
06-08-20192.362.422.342.40 0.04 1.69574,3001,357
05-08-20192.362.442.362.36 -0.02 -0.84268,802645
02-08-20192.362.382.342.38 0.02 0.85314,400743
01-08-20192.402.402.362.36 -0.04 -1.67263,200627
31-07-20192.402.422.382.40 0.00 0.00398,400957
30-07-20192.442.442.382.40 0.00 0.00376,500902
26-07-20192.442.442.402.40 -0.04 -1.64337,600818
25-07-20192.422.462.422.44 0.00 0.0098,100239
24-07-20192.402.442.402.44 0.04 1.67553,2001,349
23-07-20192.422.442.402.40 -0.02 -0.83230,373557
22-07-20192.422.422.362.42 -0.02 -0.82867,2302,076
19-07-20192.462.502.422.44 0.00 0.001,204,5012,975
18-07-20192.462.462.422.44 -0.02 -0.81362,502885
17-07-20192.402.522.402.46 0.04 1.652,999,1007,434
15-07-20192.402.442.362.42 0.04 1.68507,4161,221
12-07-20192.402.442.382.38 -0.02 -0.83723,7011,738
11-07-20192.422.422.402.40 0.00 0.001,002,4112,409
10-07-20192.342.442.342.40 0.04 1.691,967,2024,714
09-07-20192.322.362.302.36 0.06 2.611,187,0232,778
08-07-20192.342.342.302.30 -0.02 -0.86627,4481,448
05-07-20192.302.342.302.32 0.00 0.00394,960919
04-07-20192.342.342.302.32 -0.02 -0.851,477,0003,430
03-07-20192.302.362.302.34 0.04 1.74585,8011,362
02-07-20192.322.322.302.30 0.00 0.00599,3001,382
01-07-20192.302.342.282.30 0.02 0.88999,7202,301
28-06-20192.282.302.262.28 0.02 0.88457,0001,038
27-06-20192.262.282.242.26 0.00 0.00377,920854
26-06-20192.262.262.242.26 0.02 0.89116,300262
25-06-20192.222.262.222.24 0.00 0.00190,423427
24-06-20192.262.262.242.24 -0.02 -0.88151,403339
21-06-20192.242.262.222.26 0.02 0.89304,700680
20-06-20192.262.282.242.24 -0.02 -0.88537,7721,211
19-06-20192.282.282.262.26 0.00 0.00260,203590
18-06-20192.242.262.222.26 0.00 0.00281,505631
17-06-20192.262.262.242.26 0.00 0.0087,400197
14-06-20192.262.262.242.26 0.00 0.0096,814218
13-06-20192.242.282.242.26 0.00 0.00973,2322,199
12-06-20192.242.262.242.26 0.00 0.0034,40377
11-06-20192.242.262.222.26 0.00 0.00167,705376
10-06-20192.282.282.242.26 -0.02 -0.88441,603993
07-06-20192.282.302.242.28 0.02 0.88260,230588
06-06-20192.262.322.202.26 0.00 0.00621,4001,408
05-06-20192.202.262.182.26 0.08 3.67283,105629
04-06-20192.162.202.162.18 0.02 0.93136,000296
31-05-20192.182.182.162.16 -0.02 -0.9233,20172
30-05-20192.142.182.142.18 0.02 0.9383,902181
29-05-20192.162.182.142.16 0.02 0.9310,40022
28-05-20192.162.162.142.14 0.00 0.00150,700324
27-05-20192.162.182.142.14 -0.02 -0.9352,800114
24-05-20192.162.182.142.16 0.00 0.00125,300269
23-05-20192.182.182.122.16 0.02 0.93325,000701
22-05-20192.162.182.142.14 -0.02 -0.93294,608635
21-05-20192.122.162.102.16 0.08 3.85462,812994
17-05-20192.062.122.062.08 0.02 0.97390,700819
16-05-20192.222.221.972.06 -0.16 -7.213,189,3006,555
15-05-20192.202.222.202.22 0.00 0.00241,905535
14-05-20192.262.282.202.22 -0.06 -2.631,025,6012,271
13-05-20192.362.362.262.28 0.08 3.641,222,5052,829
10-05-20192.202.222.202.20 0.00 0.0045,300100
09-05-20192.202.222.202.20 0.02 0.9273,900163
08-05-20192.202.222.182.18 -0.02 -0.91846,3001,855
07-05-20192.182.222.182.20 0.02 0.92293,400645
06-05-20192.222.222.182.18 -0.02 -0.91474,5001,043
03-05-20192.222.222.182.18 -0.02 -0.91474,5001,043
02-05-20192.162.202.162.20 0.02 0.92176,800388
30-04-20192.182.202.182.18 0.00 0.0096,700211
29-04-20192.182.202.162.18 -0.02 -0.9188,200192
26-04-20192.182.202.182.20 0.02 0.92151,126330
25-04-20192.202.222.182.18 -0.02 -0.91818,6371,792
24-04-20192.202.202.182.20 0.00 0.00356,837784
23-04-20192.182.202.182.20 0.02 0.92303,300667
22-04-20192.202.202.182.18 -0.02 -0.91183,600403
19-04-20192.182.202.182.20 0.00 0.00322,637706
18-04-20192.182.222.182.20 0.02 0.92261,300572
17-04-20192.222.222.162.18 -0.04 -1.80323,300709
12-04-20192.202.242.202.22 0.02 0.9199,336220
11-04-20192.222.242.202.20 0.00 0.00410,636911
10-04-20192.182.222.182.20 -0.12 -5.171,398,1363,066
09-04-20192.342.342.302.32 -0.02 -0.851,137,5342,641
05-04-20192.302.342.282.34 0.04 1.74614,2351,420
04-04-20192.282.302.282.30 0.00 0.00398,335915
03-04-20192.302.302.282.30 0.02 0.88289,200664
02-04-20192.302.302.282.28 0.00 0.00461,1001,058
01-04-20192.302.322.282.28 0.00 0.00487,4001,116
29-03-20192.302.302.282.28 0.00 0.00349,400801
28-03-20192.282.302.262.28 0.00 0.00285,100650
27-03-20192.302.302.282.28 0.00 0.00295,300674
26-03-20192.262.282.262.28 0.02 0.88232,800531
25-03-20192.282.282.262.26 0.00 0.00264,500598
22-03-20192.262.262.262.26 0.00 0.0032,70174
21-03-20192.242.262.242.26 0.02 0.8989,500202
20-03-20192.242.242.202.24 -0.02 -0.881,071,6002,369
19-03-20192.282.282.242.26 0.00 0.00279,200629
18-03-20192.262.282.262.26 0.00 0.00104,000235
15-03-20192.282.282.242.26 -0.02 -0.88305,500690
14-03-20192.262.302.262.28 0.02 0.88452,4001,030
13-03-20192.242.262.242.26 0.02 0.8948,300109
12-03-20192.242.262.242.24 0.00 0.00398,400897
11-03-20192.262.282.242.24 -0.02 -0.88262,800593
08-03-20192.282.282.262.26 -0.02 -0.88246,200559
07-03-20192.282.282.262.28 0.04 1.7982,920189
06-03-20192.242.282.242.24 -0.02 -0.88326,200736
05-03-20192.282.302.262.26 -0.02 -0.88866,2011,965
04-03-20192.302.302.262.28 0.00 0.00319,701723
01-03-20192.262.302.262.28 0.00 0.00500,3041,145
28-02-20192.262.282.242.28 0.02 0.88478,5001,077
27-02-20192.302.302.242.26 0.00 0.00203,100459
26-02-20192.302.302.262.26 -0.02 -0.88569,1001,290
25-02-20192.282.302.242.28 0.02 0.88921,0002,094
22-02-20192.282.342.262.26 -0.04 -1.741,366,8733,131
21-02-20192.242.422.222.30 0.12 5.508,570,73719,831
20-02-20192.182.202.182.18 0.00 0.0096,700211
18-02-20192.182.182.182.18 0.00 0.00182,500398
15-02-20192.182.202.182.18 -0.02 -0.9194,400206
14-02-20192.222.222.202.20 -0.02 -0.90101,700224
13-02-20192.182.222.182.22 0.02 0.91207,400455
12-02-20192.202.202.162.20 0.02 0.92128,100280
11-02-20192.182.182.162.18 -0.02 -0.9185,400186
08-02-20192.202.202.182.20 0.00 0.00168,500371
07-02-20192.222.242.202.20 -0.02 -0.90102,903227
06-02-20192.202.242.182.22 0.04 1.83101,803224
05-02-20192.162.242.162.18 0.00 0.00676,2141,492
04-02-20192.222.222.182.18 0.00 0.00172,010376
01-02-20192.162.222.162.18 0.00 0.00395,805858
31-01-20192.162.302.142.18 0.06 2.833,749,6268,296
30-01-20192.082.142.082.12 0.04 1.92415,740874
29-01-20192.102.102.062.08 -0.02 -0.9564,800134
28-01-20192.102.102.062.10 0.04 1.94194,416403
25-01-20192.102.102.062.06 -0.02 -0.96377,700787
24-01-20192.062.122.062.08 0.02 0.97213,600446
23-01-20192.062.082.042.06 0.02 0.98141,900293
22-01-20192.042.042.022.04 -0.02 -0.9792,000188
21-01-20192.002.062.002.06 0.07 3.52148,901304
18-01-20191.992.001.992.00 0.00 0.0040,40080
17-01-20192.022.022.002.00 0.00 0.0061,851124
16-01-20192.042.042.002.00 -0.04 -1.96207,100416
15-01-20192.042.062.042.04 0.00 0.0085,106174
14-01-20192.042.062.042.04 -0.04 -1.9251,808106
11-01-20192.062.082.042.08 0.02 0.9775,900156
10-01-20192.062.062.042.06 0.00 0.009,80320
09-01-20192.082.082.042.06 -0.02 -0.96117,800243
08-01-20192.062.082.062.08 0.00 0.0073,002151
07-01-20191.992.081.992.08 0.08 4.00148,700304
04-01-20191.982.001.982.00 0.02 1.0152,000104
03-01-20191.971.981.951.98 0.02 1.0267,501133
02-01-20191.951.961.941.96 0.03 1.55115,300225
28-12-20181.951.951.921.93 0.00 0.00231,902448
27-12-20181.921.951.921.93 0.01 0.52156,600305
26-12-20181.921.941.911.92 0.00 0.00113,900220
25-12-20181.961.961.901.92 -0.03 -1.54441,515850
24-12-20181.951.981.951.95 0.00 0.00131,800257
21-12-20181.951.981.951.95 0.00 0.00205,800405
20-12-20181.981.981.931.95 -0.03 -1.52323,000627
19-12-20181.951.981.951.98 0.03 1.54120,800237
18-12-20182.062.061.921.95 -0.09 -4.41963,6001,903
17-12-20182.062.082.042.04 -0.02 -0.97145,700300
14-12-20182.082.082.062.06 0.00 0.00115,900239

แสดง ราคาหุ้น “ FTE “ ย้อนหลัง บริษัท ไฟร์เทรดเอ็นจิเนียริ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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