S11 7 ( 0.00 0.00% )

บริษัท เอส 11 กรุ๊ป จำกัด
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น S11 ย้อนหลัง

แสดง ราคาหุ้น “ S11 “ ย้อนหลัง
บริษัท เอส 11 กรุ๊ป จำกัด
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20217.107.157.007.10 0.00 0.00192,9621,366
24-02-20217.057.107.007.10 0.05 0.71286,6062,021
23-02-20216.807.056.807.05 0.25 3.68433,6093,025
22-02-20217.157.156.756.80 -0.35 -4.901,911,17913,301
19-02-20217.107.157.057.15 0.00 0.00469,7063,341
18-02-20217.307.307.057.15 -0.15 -2.053,977,59928,448
17-02-20217.407.407.257.30 -0.10 -1.351,622,91111,851
16-02-20217.357.507.207.40 -0.25 -3.274,439,20332,627
15-02-20217.457.657.357.65 0.15 2.001,314,6439,803
11-02-20217.507.607.407.50 -0.10 -1.321,051,0357,845
10-02-20217.757.757.607.60 -0.10 -1.30432,3093,298
09-02-20217.957.957.607.70 -0.10 -1.281,422,61710,993
08-02-20217.657.857.657.80 0.20 2.631,102,9048,563
05-02-20217.557.657.457.60 0.05 0.66411,7013,104
04-02-20217.657.657.407.55 -0.05 -0.66363,9052,729
03-02-20217.607.707.507.60 0.10 1.331,067,6448,138
02-02-20217.207.507.207.50 0.30 4.171,308,1749,574
01-02-20217.257.307.107.20 -0.05 -0.69995,2877,173
29-01-20217.357.357.107.25 -0.10 -1.361,094,2447,906
28-01-20217.407.457.257.35 -0.10 -1.34882,1746,464
27-01-20217.507.507.407.45 0.05 0.68408,7023,044
26-01-20217.607.607.357.40 -0.15 -1.991,253,0059,317
25-01-20217.507.607.457.55 0.10 1.34353,3332,660
22-01-20217.407.507.307.45 0.00 0.001,367,23110,070
21-01-20217.657.707.407.45 -0.20 -2.612,003,47515,107
20-01-20217.657.757.607.65 0.00 0.00587,0274,497
19-01-20217.757.807.657.65 -0.05 -0.65737,6615,700
18-01-20217.857.907.707.70 -0.20 -2.53845,9456,595
15-01-20218.058.057.807.90 -0.05 -0.631,048,2498,239
14-01-20218.058.057.907.95 -0.05 -0.62283,8132,261
13-01-20218.158.157.958.00 -0.05 -0.62786,4266,335
12-01-20218.108.157.908.05 0.05 0.621,090,0838,756
11-01-20218.008.057.908.00 0.15 1.91656,7065,225
08-01-20218.158.207.757.85 -0.20 -2.481,754,10213,978
07-01-20218.008.157.908.05 0.15 1.902,545,47920,490
06-01-20218.008.057.907.90 -0.10 -1.251,070,5588,512
05-01-20218.008.107.908.00 -0.05 -0.621,558,07212,466
04-01-20217.408.057.408.05 0.55 7.333,026,52723,774
30-12-20207.958.007.507.50 -0.40 -5.063,897,92529,846
29-12-20207.908.207.807.90 0.10 1.282,693,41221,423
28-12-20207.708.457.707.80 0.45 6.126,752,73654,570
25-12-20206.907.506.907.35 0.35 5.001,566,00211,332
24-12-20206.957.006.807.00 0.05 0.72584,2014,031
23-12-20207.007.106.856.95 -0.10 -1.42974,5016,758
22-12-20206.807.056.607.05 0.35 5.221,253,1088,496
21-12-20206.707.006.706.70 -0.40 -5.631,612,67511,054
18-12-20207.207.207.057.10 -0.10 -1.39680,0014,846
17-12-20207.257.407.157.20 0.00 0.001,010,3067,311
16-12-20207.057.257.007.20 0.25 3.60810,1595,768
15-12-20206.856.956.856.95 0.00 0.00575,5003,961
14-12-20206.857.056.806.95 0.10 1.461,525,97010,548
11-12-20206.957.056.756.85 -0.05 -0.721,803,20012,405
10-12-20206.957.056.756.85 -0.05 -0.721,803,20012,405
09-12-20206.957.056.756.85 -0.05 -0.721,803,20012,405
08-12-20206.706.956.706.90 0.25 3.762,184,43114,871
04-12-20206.756.806.606.65 -0.10 -1.481,428,8319,568
03-12-20206.456.756.456.75 0.30 4.652,064,35113,573
02-12-20206.456.556.406.45 0.00 0.00314,5182,034
01-12-20206.456.456.406.45 0.05 0.78456,2472,940
30-11-20206.506.506.356.40 -0.10 -1.54650,9004,176
27-11-20206.656.656.456.50 -0.05 -0.76428,8102,791
26-11-20206.456.606.356.55 0.10 1.55543,3333,526
25-11-20206.456.456.356.45 -0.05 -0.77596,6993,826
24-11-20206.556.556.456.50 0.00 0.00721,6704,677
23-11-20206.506.606.506.50 0.00 0.00470,4893,078
20-11-20206.356.506.356.50 0.15 2.36644,6124,157
19-11-20206.356.456.306.35 0.00 0.00945,7506,028
18-11-20206.356.406.306.35 0.00 0.00375,6002,375
17-11-20206.356.406.256.35 0.00 0.001,251,8997,930
16-11-20206.306.406.306.35 0.05 0.791,005,9026,360
13-11-20206.556.556.256.30 -0.30 -4.551,931,70212,343
12-11-20206.606.656.506.60 -0.05 -0.75306,8002,029
11-11-20206.556.656.506.65 0.10 1.53291,8001,924
10-11-20206.756.756.506.55 -0.10 -1.50553,7103,653
09-11-20206.556.656.506.65 0.20 3.10403,2122,652
06-11-20206.456.556.406.45 -0.10 -1.53372,9102,417
05-11-20206.556.556.456.55 0.10 1.55306,7111,997
04-11-20206.506.556.456.45 0.00 0.00394,2302,560
03-11-20206.406.456.356.45 0.05 0.78418,3002,684
02-11-20206.256.406.256.40 0.15 2.40171,1211,079
30-10-20206.256.356.206.25 0.00 0.00363,6152,278
29-10-20206.156.256.156.25 0.00 0.00258,8001,608
28-10-20206.156.256.156.25 0.05 0.81189,1241,172
27-10-20206.206.256.156.20 -0.05 -0.80304,3101,885
26-10-20206.306.356.256.25 -0.05 -0.79258,4001,628
22-10-20206.306.306.206.30 0.00 0.00102,100639
21-10-20206.256.356.256.30 0.05 0.80150,900949
20-10-20206.156.356.156.25 0.05 0.81258,7201,614
19-10-20206.406.406.156.20 -0.15 -2.36837,1115,215
16-10-20206.356.406.256.35 0.00 0.00673,2094,249
15-10-20206.506.506.356.35 -0.15 -2.31674,0154,317
14-10-20206.706.706.456.50 -0.20 -2.99672,0824,396
12-10-20206.706.706.606.70 0.10 1.52157,7231,048
09-10-20206.806.856.556.60 -0.15 -2.22865,7035,762
08-10-20206.506.756.506.75 0.30 4.652,519,30116,798
07-10-20206.306.556.306.45 0.15 2.381,227,0007,908
06-10-20206.306.406.306.30 0.00 0.00632,7604,020
05-10-20206.256.306.206.30 0.10 1.61203,9361,271
02-10-20206.206.256.156.20 0.00 0.00523,2593,242
01-10-20206.156.256.156.20 0.05 0.81356,2362,206
30-09-20206.206.256.156.15 -0.05 -0.81454,1032,808
29-09-20206.206.256.156.20 0.00 0.00330,9832,046
28-09-20206.256.256.206.20 -0.05 -0.80398,8262,475
25-09-20206.306.306.156.25 0.00 0.00503,5063,137
24-09-20206.306.306.156.25 -0.05 -0.79364,1002,259
23-09-20206.206.356.106.30 0.15 2.44932,5005,793
22-09-20206.156.256.006.15 0.00 0.00795,1814,861
21-09-20206.206.356.106.15 -0.05 -0.81899,1025,596
18-09-20206.206.256.156.20 0.00 0.00387,7002,404
17-09-20206.406.406.206.20 -0.20 -3.12520,6013,274
16-09-20206.256.406.256.40 0.15 2.40338,7712,140
15-09-20206.306.356.256.25 0.00 0.00387,4932,434
14-09-20206.356.456.256.25 -0.10 -1.57656,4384,139
11-09-20206.406.506.306.35 -0.10 -1.55530,9343,389
10-09-20206.606.706.456.45 -0.15 -2.27620,8464,044
09-09-20206.406.606.356.60 0.20 3.12451,6282,920
08-09-20206.606.606.406.40 -0.25 -3.76844,6055,484
03-09-20206.606.856.506.65 0.05 0.761,244,8848,318
02-09-20206.306.606.306.60 0.30 4.76531,9183,454
01-09-20206.356.456.256.30 -0.05 -0.79791,2325,017
31-08-20206.406.606.256.35 0.05 0.791,076,7266,882
28-08-20206.356.506.256.30 0.05 0.801,092,3126,961
27-08-20206.206.306.156.25 0.10 1.63773,6004,802
26-08-20206.106.206.106.15 0.00 0.00600,0513,707
25-08-20206.256.406.156.15 -0.10 -1.601,110,1006,935
24-08-20206.406.406.106.25 -0.10 -1.571,795,50311,162
21-08-20206.106.456.106.35 0.25 4.10934,4765,911
20-08-20206.106.206.006.10 -0.05 -0.81556,5853,404
19-08-20206.456.506.156.15 -0.35 -5.381,323,0048,352
18-08-20206.306.506.256.50 0.15 2.36960,1846,182
17-08-20206.906.906.256.35 0.15 2.425,795,48138,472
14-08-20205.806.205.706.20 0.80 14.817,764,09147,097
13-08-20205.405.455.305.40 0.20 3.85583,0173,150
11-08-20205.155.205.155.20 0.10 1.9662,984325
10-08-20205.155.255.055.10 0.00 0.00154,060787
07-08-20205.205.205.055.10 -0.05 -0.97373,2301,897
06-08-20205.055.305.055.15 0.10 1.98364,3981,888
05-08-20205.205.205.055.05 -0.15 -2.88175,869900
04-08-20205.155.205.105.20 0.15 2.97310,0951,598
03-08-20205.105.105.005.05 0.05 1.00450,4022,258
31-07-20205.005.054.965.00 0.00 0.00568,6012,836
30-07-20205.105.105.005.00 -0.15 -2.91478,7212,417
29-07-20205.205.255.155.15 -0.15 -2.83257,4641,333
24-07-20205.305.305.155.30 -0.05 -0.93317,5001,655
23-07-20205.355.355.205.35 0.00 0.00353,4511,874
22-07-20205.555.555.305.35 -0.10 -1.83430,4002,312
21-07-20205.605.605.455.45 -0.05 -0.91419,1512,311
20-07-20205.505.805.455.50 0.10 1.853,850,75321,729
17-07-20205.155.505.105.40 0.25 4.851,452,5147,752
16-07-20204.925.154.905.15 0.25 5.10759,8423,803
15-07-20204.924.964.864.90 -0.02 -0.41900,8004,405
14-07-20204.964.964.884.92 -0.04 -0.81556,8002,740
13-07-20205.055.104.964.96 -0.09 -1.781,102,0005,498
10-07-20205.105.105.055.05 -0.05 -0.98245,1011,239
09-07-20205.205.205.055.10 -0.10 -1.92713,3513,647
08-07-20205.205.255.105.20 -0.05 -0.95515,4172,662
07-07-20205.355.405.205.25 -0.10 -1.87262,5281,385
03-07-20205.355.405.305.35 0.00 0.00367,3001,968
03-07-20205.355.405.305.35 0.00 0.00367,3001,968
02-07-20205.205.455.105.35 0.15 2.88562,9003,002
02-07-20205.205.455.105.35 0.15 2.88562,9003,002
01-07-20205.105.205.105.20 0.10 1.96163,020841
01-07-20205.105.205.105.20 0.10 1.96163,020841
30-06-20205.055.105.005.10 0.10 2.00199,5001,010
29-06-20205.105.104.985.00 -0.10 -1.96968,0734,870
26-06-20205.255.255.105.10 -0.10 -1.92241,4151,244
25-06-20205.255.255.105.20 -0.05 -0.95426,3002,203
24-06-20205.305.405.255.25 -0.05 -0.94324,5001,724
23-06-20205.305.405.305.30 0.00 0.00350,4901,865
22-06-20205.405.405.305.30 -0.10 -1.85547,3002,919
19-06-20205.505.505.405.40 -0.10 -1.82348,5001,899
18-06-20205.405.505.405.50 0.05 0.92270,9141,468
17-06-20205.455.455.305.45 0.05 0.93466,3002,504
17-06-20205.455.455.305.45 0.05 0.93466,3002,504
16-06-20205.355.605.355.40 0.10 1.89892,7014,862
15-06-20205.305.355.255.30 -0.05 -0.93691,4683,659
12-06-20205.305.355.255.35 -0.05 -0.93800,7004,265
11-06-20205.455.555.305.40 -0.05 -0.92887,0004,783
10-06-20205.555.605.405.45 -0.10 -1.80968,4005,312
09-06-20205.805.805.505.55 -0.25 -4.311,301,6147,376
08-06-20206.006.005.805.80 -0.15 -2.52750,9264,410

แสดง ราคาหุ้น S11 ย้อนหลัง บริษัท เอส 11 กรุ๊ป จำกัด สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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