FTE 2 ( 0.02 1.02% )

บริษัท ไฟร์เทรดเอ็นจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 14 กุมภาพันธ์ 2563

ราคาหุ้น “ FTE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-02-20201.971.991.971.99 0.02 1.02372,000734
13-02-20202.002.021.961.97 -0.01 -0.51649,2001,288
12-02-20202.002.001.981.98 -0.01 -0.5010,00020
11-02-20201.971.991.971.99 0.01 0.51235,600467
07-02-20202.002.001.981.98 -0.02 -1.00197,500392
06-02-20202.002.001.982.00 0.01 0.5032,80066
05-02-20201.981.991.981.99 0.02 1.02141,200280
04-02-20201.981.991.961.97 0.00 0.00118,500233
03-02-20201.991.991.971.97 -0.01 -0.5122,50244
31-01-20201.981.981.961.98 0.00 0.00307,202605
30-01-20201.981.991.971.98 0.00 0.0016,60033
29-01-20201.991.991.981.98 0.01 0.5117,70035
28-01-20201.981.981.961.97 -0.01 -0.5193,701185
27-01-20201.981.981.951.98 -0.01 -0.50350,000688
24-01-20201.981.991.981.99 -0.01 -0.5063,300126
23-01-20202.002.001.982.00 0.00 0.0070,600140
22-01-20202.002.001.982.00 0.02 1.0125,60051
21-01-20201.982.001.981.98 0.00 0.001,004,8002,009
20-01-20202.002.001.981.98 -0.02 -1.0012,20124
17-01-20201.992.001.992.00 0.02 1.0116,60033
16-01-20202.002.001.981.98 0.00 0.00117,000233
15-01-20201.992.001.981.98 -0.02 -1.0046,70093
14-01-20201.992.001.992.00 0.01 0.5025,60051
13-01-20202.002.001.991.99 -0.01 -0.5013,60027
10-01-20202.002.001.992.00 0.01 0.5033,70067
09-01-20201.992.001.991.99 0.01 0.5112,90026
08-01-20201.982.001.981.98 -0.04 -1.98229,900456
07-01-20202.002.021.992.02 0.02 1.0084,900170
06-01-20201.932.001.932.00 0.00 0.00297,800585
03-01-20202.002.021.992.00 -0.04 -1.96161,800323
02-01-20202.022.042.022.04 0.02 0.99119,400243
30-12-20192.002.021.982.02 0.02 1.00115,300230
27-12-20192.002.022.002.00 -0.02 -0.9956,600113
26-12-20192.002.021.992.02 0.00 0.0015,80032
25-12-20192.002.021.992.02 0.00 0.0036,00072
24-12-20192.002.021.992.02 0.00 0.0067,900136
23-12-20192.002.021.992.02 0.03 1.51106,500213
20-12-20192.042.041.981.99 0.00 0.00208,500413
19-12-20191.992.001.981.99 0.00 0.00118,106236
18-12-20192.002.001.971.99 0.01 0.51131,203259
17-12-20191.972.001.971.98 0.00 0.0063,601126
16-12-20192.002.001.981.98 -0.02 -1.0069,600138
13-12-20192.022.022.002.00 -0.02 -0.9928,20057
12-12-20192.002.021.992.02 0.02 1.0080,100160
11-12-20192.042.042.002.00 -0.02 -0.9961,000123
10-12-20192.042.041.992.02 -0.02 -0.98412,600832
09-12-20192.042.041.992.02 -0.02 -0.98412,600832
06-12-20191.982.181.982.04 0.05 2.512,885,6496,066
05-12-20191.972.001.971.99 0.02 1.02368,500736
04-12-20191.972.001.971.99 0.02 1.02368,500736
03-12-20191.971.981.971.97 -0.02 -1.01112,500222
02-12-20191.982.001.981.99 -0.01 -0.5048,20096
29-11-20191.982.001.982.00 0.01 0.50143,700286
28-11-20192.022.021.991.99 0.00 0.0056,300113
27-11-20191.991.991.981.99 0.00 0.0015,40031
26-11-20191.982.001.971.99 0.01 0.5114,90030
25-11-20191.992.001.971.98 0.00 0.00118,100234
22-11-20191.981.981.971.98 0.00 0.0093,100184
21-11-20191.991.991.981.98 0.01 0.5153,100106
20-11-20191.992.001.971.97 -0.01 -0.5163,800126
19-11-20192.002.001.981.98 -0.01 -0.5041,80083
18-11-20191.972.001.951.99 0.02 1.0245,60090
15-11-20192.002.001.971.97 -0.03 -1.50129,500257
14-11-20191.962.001.952.00 0.03 1.5255,528110
13-11-20192.022.021.951.97 -0.07 -3.43767,5001,511
12-11-20192.042.062.042.04 0.02 0.9944,40091
11-11-20192.022.022.002.02 -0.04 -1.94148,100299
08-11-20192.082.082.042.06 0.00 0.00144,808298
07-11-20192.042.062.022.06 0.02 0.9894,100192
06-11-20192.002.041.992.04 0.04 2.0064,400130
05-11-20192.002.022.002.00 -0.02 -0.99110,400222
04-11-20192.002.021.992.02 0.02 1.00106,001212
01-11-20192.022.042.002.00 -0.02 -0.9963,001126
31-10-20191.992.021.992.02 0.03 1.5170,004140
30-10-20191.991.991.981.99 0.00 0.0072,800145
29-10-20191.992.001.981.99 0.01 0.5158,300116
28-10-20191.971.991.961.98 0.01 0.5164,600128
25-10-20192.002.021.961.97 -0.05 -2.48727,5001,441
24-10-20192.002.042.002.02 0.02 1.0090,700183
23-10-20192.002.022.002.00 -0.04 -1.96641,8001,287
22-10-20192.002.022.002.00 -0.04 -1.96641,8001,287
21-10-20192.002.041.992.04 0.00 0.00156,200313
18-10-20192.042.042.002.04 -0.02 -0.97311,700626
17-10-20192.082.082.042.06 -0.02 -0.9644,70091
16-10-20192.082.082.022.08 0.00 0.00311,400632
15-10-20192.062.082.022.08 0.00 0.00150,700308
11-10-20192.062.082.062.08 0.02 0.9743,30089
10-10-20192.082.082.062.06 -0.04 -1.90128,727265
09-10-20192.122.122.062.10 0.00 0.00116,200244
08-10-20192.102.102.042.10 0.02 0.9676,100158
07-10-20192.082.102.082.08 0.02 0.9738,20080
04-10-20192.062.062.042.06 0.00 0.0014,00029
03-10-20192.082.082.042.06 -0.02 -0.9614,60130
02-10-20192.062.082.062.08 0.02 0.9744,60092
01-10-20192.102.102.062.06 -0.02 -0.9654,800113
30-09-20192.102.102.062.08 0.00 0.0065,400135
27-09-20192.082.102.082.08 0.02 0.9770,400147
26-09-20192.082.102.062.06 -0.06 -2.83328,100681
25-09-20192.102.122.102.12 0.02 0.9520,10042
24-09-20192.102.122.102.10 0.00 0.0022,00046
23-09-20192.102.102.082.10 -0.02 -0.94150,300314
20-09-20192.122.122.082.12 0.00 0.0060,501127
19-09-20192.122.122.082.12 0.02 0.9544,70094
18-09-20192.102.122.102.10 -0.02 -0.94125,300264
17-09-20192.122.122.102.12 0.00 0.00267,800563
16-09-20192.122.142.102.12 -0.02 -0.93268,200570
13-09-20192.142.162.142.14 0.02 0.94225,500483
12-09-20192.142.162.122.12 0.00 0.00241,232513
11-09-20192.122.162.102.12 0.00 0.00508,4001,081
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

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

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