-->

HFT 3 ( 0.00 0.00% )

บริษัท ฮั้วฟง รับเบอร์ (ไทยแลนด์) จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ HFT “ ย้อนหลัง

แสดง ราคาหุ้น “ HFT “ ย้อนหลัง
บริษัท ฮั้วฟง รับเบอร์ (ไทยแลนด์) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20192.742.742.722.74 0.00 0.00251,300689
16-08-20192.702.742.702.74 0.02 0.7452,300143
15-08-20192.742.742.682.72 -0.04 -1.451,638,5004,472
14-08-20192.742.762.742.76 0.02 0.73188,100516
13-08-20192.762.762.742.74 -0.02 -0.72437,4001,204
09-08-20192.802.822.762.76 -0.04 -1.43575,8001,608
08-08-20192.862.862.802.80 -0.06 -2.102,536,9007,153
07-08-20192.882.882.842.86 0.00 0.00512,9101,463
06-08-20192.822.862.822.86 0.06 2.141,276,2003,608
05-08-20192.822.822.802.80 -0.02 -0.7166,300186
02-08-20192.842.842.802.82 -0.04 -1.40142,900401
01-08-20192.842.862.842.86 0.00 0.0036,200103
31-07-20192.862.882.842.86 0.00 0.00836,9002,394
30-07-20192.902.902.842.86 -0.04 -1.38182,000520
26-07-20192.902.922.902.90 0.00 0.00353,6001,029
25-07-20192.862.902.862.90 0.04 1.40115,504332
24-07-20192.862.882.862.86 0.00 0.00282,500808
23-07-20192.902.902.862.86 -0.04 -1.38327,700942
22-07-20192.922.922.902.90 -0.02 -0.68531,3011,541
19-07-20192.922.922.882.92 0.02 0.69402,6001,169
18-07-20192.802.942.802.90 0.10 3.571,059,0003,033
17-07-20192.802.822.802.80 0.00 0.00181,501509
15-07-20192.802.842.802.80 0.00 0.00170,600480
12-07-20192.822.822.782.80 -0.02 -0.71371,0001,041
11-07-20192.802.842.782.82 0.02 0.71246,400693
10-07-20192.802.822.782.80 0.00 0.00406,2001,137
09-07-20192.802.822.782.80 0.02 0.72187,700527
08-07-20192.782.802.782.78 0.00 0.00443,3001,240
05-07-20192.782.802.762.78 0.00 0.00173,500482
04-07-20192.802.822.782.78 0.00 0.00385,6001,079
03-07-20192.802.802.782.78 -0.02 -0.71327,700914
02-07-20192.802.802.802.80 0.00 0.0029,90484
01-07-20192.802.822.782.80 -0.02 -0.71313,800877
28-06-20192.822.842.802.82 0.00 0.00182,000512
27-06-20192.822.822.802.82 0.02 0.71335,901943
26-06-20192.822.822.782.80 0.00 0.0057,500161
25-06-20192.782.822.782.80 0.00 0.00123,800346
24-06-20192.822.822.802.80 -0.02 -0.71183,900518
21-06-20192.802.822.802.82 0.02 0.71814,4002,280
20-06-20192.802.822.782.80 0.00 0.00504,9001,412
19-06-20192.802.822.802.80 0.02 0.72381,8001,070
18-06-20192.762.802.762.78 0.02 0.72114,900319
17-06-20192.762.782.762.76 -0.02 -0.72107,900300
14-06-20192.782.782.762.78 0.00 0.00368,4911,024
13-06-20192.802.802.782.78 0.00 0.0050,401141
12-06-20192.782.782.762.78 0.02 0.72144,700400
11-06-20192.782.782.742.76 -0.02 -0.72198,700548
10-06-20192.782.802.742.78 0.02 0.72671,5001,848
07-06-20192.742.782.742.76 0.02 0.73179,600496
06-06-20192.782.782.742.74 -0.04 -1.44902,0002,481
05-06-20192.762.802.762.78 0.02 0.72125,800350
04-06-20192.782.802.762.76 -0.02 -0.7268,000189
31-05-20192.782.782.762.78 0.00 0.00206,900574
30-05-20192.782.802.782.78 0.00 0.00107,600300
29-05-20192.782.802.782.78 0.00 0.00135,300376
28-05-20192.762.782.762.78 0.00 0.00219,400606
27-05-20192.762.782.742.78 0.00 0.0046,100127
24-05-20192.762.782.742.78 0.00 0.00139,400384
23-05-20192.782.782.742.78 0.00 0.00131,900364
22-05-20192.762.802.762.78 0.00 0.0067,700188
21-05-20192.802.802.742.78 0.00 0.0036,700101
17-05-20192.782.782.782.78 0.00 0.0069,400193
16-05-20192.782.802.742.78 0.00 0.00238,100658
15-05-20192.782.822.782.78 -0.02 -0.71438,9001,228
14-05-20192.902.922.782.80 -0.14 -4.76773,3002,184
13-05-20192.942.962.902.94 0.00 0.00261,000764
10-05-20192.962.962.922.94 -0.02 -0.68198,300582
09-05-20192.942.982.942.96 0.02 0.68243,500718
08-05-20192.922.942.922.94 0.00 0.00135,500397
07-05-20192.922.942.922.94 -0.02 -0.68352,5001,035
06-05-20192.982.982.942.96 -0.08 -2.631,005,7002,986
03-05-20192.982.982.942.96 -0.08 -2.631,005,7002,986
02-05-20193.043.063.043.04 0.00 0.00843,5012,571
30-04-20193.023.063.023.04 0.02 0.661,133,0003,436
29-04-20193.043.043.023.02 0.00 0.00359,3001,085
26-04-20193.023.043.003.02 0.02 0.67279,900844
25-04-20192.963.042.963.00 0.02 0.67560,4001,684
24-04-20192.983.002.962.98 0.00 0.00111,800333
23-04-20192.983.002.962.98 0.02 0.68246,801735
22-04-20192.982.982.962.96 0.00 0.00118,000350
19-04-20192.922.982.922.96 0.02 0.68202,400600
18-04-20192.942.962.942.94 0.00 0.00357,5011,052
17-04-20192.922.942.922.94 0.00 0.001,046,5003,063
12-04-20192.942.942.922.94 0.00 0.00432,2001,266
11-04-20192.942.942.942.94 0.00 0.00112,500331
10-04-20192.922.962.922.94 0.00 0.00117,900347
09-04-20192.942.942.922.94 0.02 0.68450,3001,320
05-04-20192.942.942.922.92 0.00 0.00893,4002,609
04-04-20192.922.942.922.92 -0.02 -0.68710,8002,086
03-04-20192.942.942.942.94 0.00 0.00199,594587
02-04-20192.962.962.922.94 0.00 0.00413,8001,212
01-04-20192.942.982.942.94 -0.02 -0.68366,0001,079
29-03-20192.962.962.942.96 0.00 0.0096,605285
28-03-20192.962.962.942.96 0.00 0.0036,700109
27-03-20192.962.962.962.96 0.00 0.0029,40087
26-03-20192.942.962.942.96 0.02 0.6863,305187
25-03-20192.982.982.922.94 -0.04 -1.34111,000327
22-03-20192.962.982.962.98 0.02 0.68270,500802
21-03-20192.962.962.962.96 0.00 0.00175,700520
20-03-20192.962.962.942.96 0.00 0.00397,5001,173
19-03-20192.983.002.962.96 -0.02 -0.67188,808559
18-03-20192.982.982.962.98 0.00 0.00107,201318
15-03-20192.982.982.962.98 0.00 0.00147,809439
14-03-20192.982.982.962.98 -0.02 -0.67229,500680
13-03-20192.983.002.983.00 0.02 0.67117,903351
12-03-20192.982.982.962.98 0.00 0.0047,200141
11-03-20193.003.002.962.98 -0.02 -0.6794,900283
08-03-20193.003.002.963.00 0.00 0.00339,0001,013
07-03-20193.023.023.003.00 -0.02 -0.66189,100567
06-03-20193.003.022.983.02 0.02 0.67194,700584
05-03-20193.003.023.003.00 0.00 0.00115,500347
04-03-20192.983.022.983.00 0.00 0.00332,500999
01-03-20193.043.043.003.00 0.00 0.00175,500527
28-02-20193.023.063.003.00 -0.06 -1.96675,0002,039
27-02-20193.003.083.003.06 0.12 4.082,192,9006,657
26-02-20193.003.002.922.94 -0.06 -2.001,461,5004,326
25-02-20193.003.023.003.00 0.00 0.00191,703576
22-02-20192.983.002.963.00 0.02 0.6790,600269
21-02-20192.962.982.962.98 0.02 0.6861,300182
20-02-20192.962.982.962.96 0.00 0.0022,40067
18-02-20192.962.962.962.96 0.00 0.00234,200693
15-02-20193.003.002.942.96 -0.02 -0.67333,110988
14-02-20193.043.042.982.98 -0.04 -1.32312,500934
13-02-20193.003.023.003.02 0.02 0.67149,000449
12-02-20192.963.002.963.00 0.04 1.3530,30091
11-02-20193.003.002.962.96 -0.06 -1.99259,600775
08-02-20193.023.043.003.02 -0.02 -0.66136,900411
07-02-20193.043.043.023.04 0.02 0.66249,900755
06-02-20193.023.043.023.02 0.00 0.00147,630446
05-02-20193.023.023.023.02 0.00 0.00176,100532
04-02-20193.023.043.003.02 0.02 0.67231,700701
01-02-20193.003.003.003.00 0.00 0.00171,000513
31-01-20193.003.042.983.00 0.02 0.67579,5001,739
30-01-20192.943.022.942.98 0.02 0.68304,400905
29-01-20192.982.982.922.96 -0.02 -0.67166,800493
28-01-20192.983.002.982.98 0.00 0.00236,400708
25-01-20193.003.002.962.98 -0.02 -0.6738,700115
24-01-20192.963.002.963.00 0.06 2.04106,200314
23-01-20192.942.982.942.94 0.00 0.0011,67134
22-01-20192.982.982.942.94 0.00 0.00109,805324
21-01-20192.982.982.942.94 -0.02 -0.6893,911278
18-01-20192.942.982.942.96 0.02 0.689,70029
17-01-20192.962.982.942.94 -0.02 -0.6833,00098
16-01-20192.942.962.922.96 0.02 0.6816,50148
15-01-20192.962.962.942.94 -0.02 -0.68120,000353
14-01-20192.922.962.922.96 0.04 1.3728,50084
11-01-20192.922.942.922.92 0.00 0.0057,900169
10-01-20192.922.922.922.92 0.00 0.0015,80046
09-01-20192.902.922.902.92 0.00 0.0073,200214
08-01-20192.942.942.902.92 -0.02 -0.68110,200320
07-01-20192.902.942.902.94 0.00 0.00146,500426
04-01-20192.902.942.902.94 -0.02 -0.6840,401118
03-01-20192.962.962.922.96 0.00 0.00105,300308
02-01-20192.922.962.922.96 0.04 1.3712,10036
28-12-20182.902.942.902.92 0.02 0.6990,400263
27-12-20182.942.942.902.90 -0.02 -0.6829,40086
26-12-20182.902.922.902.92 0.02 0.69492,3011,428
25-12-20182.922.942.882.90 -0.02 -0.68445,7001,294
24-12-20182.922.942.922.92 -0.02 -0.6889,900264
21-12-20182.942.962.902.94 0.02 0.6826,80078
20-12-20182.942.962.922.92 -0.04 -1.3564,400188
19-12-20182.942.962.902.96 0.02 0.68118,600346
18-12-20182.942.962.922.94 -0.02 -0.68200,100585
17-12-20182.982.982.922.96 -0.02 -0.6760,305177
14-12-20182.962.982.922.98 0.02 0.68132,209390
13-12-20183.043.042.962.96 -0.04 -1.33241,200721
12-12-20183.043.042.983.00 -0.04 -1.32190,409572
11-12-20183.023.043.023.04 0.00 0.00130,500394
07-12-20183.103.103.023.04 -0.04 -1.30238,600728
06-12-20183.103.103.063.08 0.02 0.6523,70073
04-12-20183.103.103.063.06 -0.02 -0.6596,700296
03-12-20183.103.103.083.08 0.04 1.32151,600468
30-11-20183.023.203.023.04 0.02 0.66595,5001,847
29-11-20183.043.063.023.02 -0.02 -0.6638,400116
28-11-20182.963.062.963.04 0.08 2.70266,501802
27-11-20182.922.962.922.96 0.02 0.6829,00085
26-11-20182.922.942.922.94 0.02 0.68126,300371
23-11-20182.882.922.862.92 0.04 1.39169,800489
22-11-20182.922.922.882.88 -0.02 -0.69188,100545
21-11-20182.882.902.862.90 0.02 0.69283,400818
20-11-20182.982.982.862.88 -0.08 -2.70961,6002,785

แสดง ราคาหุ้น “ HFT “ ย้อนหลัง บริษัท ฮั้วฟง รับเบอร์ (ไทยแลนด์) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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