-->

HFT 3 ( 0.02 0.65% )

บริษัท ฮั้วฟง รับเบอร์ (ไทยแลนด์) จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ HFT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-11-20193.103.123.103.12 0.02 0.65402,2051,248
12-11-20193.123.123.103.10 -0.04 -1.27207,330644
11-11-20193.143.163.043.14 0.00 0.001,879,9105,827
08-11-20193.083.143.083.14 0.10 3.291,902,5285,905
07-11-20192.943.102.943.04 0.10 3.402,693,1058,192
06-11-20192.983.002.882.94 0.40 15.755,663,85716,732
05-11-20192.542.542.542.54 0.00 0.0027,70070
04-11-20192.502.542.502.54 0.04 1.6072,700182
01-11-20192.522.542.482.50 -0.02 -0.79136,900342
31-10-20192.482.522.482.52 0.04 1.6193,950235
30-10-20192.522.562.462.48 -0.06 -2.36310,600778
29-10-20192.542.562.522.54 -0.02 -0.78153,760390
28-10-20192.582.582.542.56 0.00 0.00113,600290
25-10-20192.562.582.562.56 -0.02 -0.78105,000269
24-10-20192.562.602.562.58 0.00 0.0076,310196
23-10-20192.562.582.562.58 0.02 0.7818,80048
22-10-20192.562.582.562.58 0.02 0.7818,80048
21-10-20192.602.602.562.56 -0.04 -1.54182,851472
18-10-20192.602.602.582.60 0.00 0.00208,512539
17-10-20192.582.602.582.60 0.02 0.7816,60043
16-10-20192.562.582.542.58 0.00 0.0057,400147
15-10-20192.542.582.542.58 0.04 1.5741,800107
11-10-20192.562.582.522.54 -0.02 -0.78155,100395
10-10-20192.582.602.562.56 -0.02 -0.7863,500164
09-10-20192.582.622.582.58 -0.04 -1.5366,765172
08-10-20192.602.642.602.62 0.00 0.0025,40066
07-10-20192.582.622.582.62 0.02 0.7726,90070
04-10-20192.622.662.562.60 -0.04 -1.52489,1001,271
03-10-20192.642.662.622.64 -0.02 -0.75153,400403
02-10-20192.662.682.642.66 0.00 0.00128,500342
01-10-20192.682.702.662.66 -0.04 -1.4813,50036
30-09-20192.682.702.682.70 0.02 0.7521,30058
27-09-20192.702.702.662.68 -0.02 -0.7435,80095
26-09-20192.662.702.662.70 0.02 0.7523,20062
25-09-20192.682.702.622.68 0.00 0.00183,300485
24-09-20192.682.702.682.68 -0.02 -0.7465,200175
23-09-20192.702.702.682.70 0.04 1.5028,00075
20-09-20192.702.702.662.66 -0.04 -1.4852,101139
19-09-20192.682.702.682.70 0.00 0.0031,30084
18-09-20192.702.722.682.70 -0.02 -0.74124,200334
17-09-20192.722.742.702.72 -0.02 -0.73106,600288
16-09-20192.702.742.702.74 0.02 0.7450,302136
13-09-20192.722.722.702.72 -0.02 -0.7385,101230
12-09-20192.702.742.702.74 0.02 0.7472,700197
11-09-20192.742.762.702.72 -0.04 -1.45257,300697
10-09-20192.722.762.702.76 0.04 1.47109,100300
09-09-20192.722.742.722.72 -0.04 -1.4554,100148
06-09-20192.742.762.742.76 0.02 0.7349,401135
05-09-20192.742.742.722.74 0.00 0.0031,31085
04-09-20192.722.742.702.74 0.02 0.7460,328164
03-09-20192.702.722.702.72 0.02 0.7415,50042
02-09-20192.682.722.682.70 0.02 0.75121,700328
30-08-20192.682.702.662.68 0.00 0.00127,800342
29-08-20192.662.682.642.68 0.00 0.00159,500425
28-08-20192.682.702.662.68 0.00 0.00151,400405
27-08-20192.682.702.682.68 0.00 0.00607,9011,629
26-08-20192.702.702.662.68 -0.04 -1.47592,0001,583
23-08-20192.722.742.702.72 -0.02 -0.73172,600468
22-08-20192.762.782.722.74 -0.02 -0.7284,800232
21-08-20192.762.762.742.76 0.02 0.73395,6001,087
20-08-20192.742.842.722.74 0.00 0.001,492,1004,157
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

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