SABINA 20 ( -0.10 -0.50% )

บริษัท ซาบีน่า จำกัด (มหาชน)
Status : อัพเดท 29 พฤศจิกายน 2564

ราคาหุ้น SABINA ย้อนหลัง

แสดง ราคาหุ้น “ SABINA “ ย้อนหลัง
บริษัท ซาบีน่า จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-11-202119.9020.1019.6019.90 -0.10 -0.50851,61016,941
26-11-202120.0020.3019.9020.00 -0.20 -0.991,167,02923,333
25-11-202120.2020.2019.9020.20 0.10 0.50756,55415,152
24-11-202120.2020.4020.0020.10 -0.10 -0.50804,65916,261
23-11-202120.5020.5020.1020.20 -0.30 -1.46660,62613,368
22-11-202120.2020.6020.2020.50 0.30 1.49525,90810,751
19-11-202120.2020.6020.1020.20 0.10 0.502,249,51645,693
18-11-202120.2020.4020.0020.10 0.20 1.011,951,25139,381
17-11-202119.9020.1019.7019.90 0.20 1.022,001,33539,844
16-11-202119.5019.8019.4019.70 0.30 1.551,016,06519,894
15-11-202119.5019.6019.3019.40 -0.10 -0.51332,9006,462
12-11-202119.4019.6019.4019.50 0.00 0.00245,4554,781
11-11-202119.3019.5019.3019.50 0.20 1.04390,7147,560
10-11-202119.3019.4019.2019.30 0.00 0.00628,32212,123
09-11-202119.4019.4019.3019.30 -0.10 -0.52178,2303,447
08-11-202119.5019.5019.3019.40 -0.10 -0.51261,1645,082
05-11-202119.5019.5019.2019.50 0.10 0.52123,9002,404
04-11-202119.3019.5019.3019.40 0.00 0.00206,9024,013
03-11-202119.3019.4019.2019.40 0.00 0.00120,7002,328
03-11-202119.3019.4019.2019.40 0.00 0.00120,7002,328
02-11-202119.5019.5019.3019.40 0.00 0.00519,85010,067
02-11-202119.5019.5019.3019.40 0.00 0.00519,85010,067
01-11-202119.4019.6019.3019.40 0.00 0.00266,9625,181
29-10-202119.3019.4019.3019.40 0.10 0.52134,3022,596
28-10-202119.3019.4019.3019.30 0.00 0.00186,2013,599
27-10-202119.3019.4019.3019.30 0.00 0.00111,4932,154
26-10-202119.4019.5019.3019.30 0.00 0.00189,1443,662
25-10-202119.3019.5019.3019.30 0.20 1.05475,3469,198
21-10-202119.5019.8019.1019.10 -0.50 -2.552,469,13347,487
20-10-202119.5019.8019.5019.60 0.10 0.51316,3356,216
19-10-202120.0020.0019.5019.50 -0.50 -2.50417,6648,225
18-10-202120.1020.1019.8020.00 -0.10 -0.50449,4448,988
15-10-202120.1020.3020.0020.10 0.20 1.01738,02314,851
14-10-202119.7020.1019.6019.90 0.30 1.53733,27014,577
13-10-202119.5019.7019.5019.60 0.10 0.51472,5949,253
12-10-202119.5019.7019.5019.60 0.10 0.51472,5949,253
11-10-202119.5019.7019.3019.50 0.00 0.00839,48516,407
08-10-202119.4019.7019.3019.50 0.20 1.04629,82912,257
07-10-202119.3019.4019.2019.30 0.10 0.52217,2634,185
06-10-202119.4019.4019.2019.20 -0.20 -1.03138,3792,668
05-10-202119.3019.4019.2019.40 0.10 0.52450,4268,678
04-10-202119.2019.4019.1019.30 0.10 0.52509,3519,809
01-10-202119.3019.3019.0019.20 -0.10 -0.52507,4589,704
30-09-202119.3019.4019.1019.30 0.10 0.52137,7432,647
29-09-202119.3019.3019.2019.20 -0.10 -0.52217,7604,183
28-09-202119.4019.4019.1019.30 0.00 0.00274,1405,274
27-09-202119.1019.5019.1019.30 0.20 1.05686,17313,272
23-09-202119.0019.2019.0019.10 0.10 0.53310,2575,925
22-09-202119.3019.3018.9019.00 -0.30 -1.55950,47318,101
21-09-202119.0019.3019.0019.30 0.20 1.05579,05311,062
20-09-202119.3019.3019.0019.10 -0.30 -1.551,080,34520,684
17-09-202119.6019.6019.2019.40 -0.20 -1.02818,92715,829
16-09-202119.5019.7019.4019.60 0.20 1.03766,17014,968
15-09-202119.3019.5019.3019.40 0.00 0.00354,6206,886
14-09-202119.5019.7019.3019.40 0.00 0.001,665,48732,393
13-09-202119.5019.7019.4019.40 -0.10 -0.51280,2955,469
10-09-202119.6019.7019.5019.50 0.00 0.00456,2658,924
09-09-202119.7019.8019.4019.50 -0.20 -1.021,252,96324,552
08-09-202119.7019.8019.5019.70 -0.10 -0.51444,7348,730
07-09-202119.7020.0019.6019.80 0.10 0.511,181,93723,435
06-09-202119.7019.8019.6019.70 0.00 0.00493,5189,709
03-09-202119.9019.9019.6019.70 -0.10 -0.51614,48912,117
02-09-202119.7019.9019.6019.80 0.10 0.51545,30310,776
01-09-202119.8019.9019.7019.70 0.00 0.00557,73111,043
31-08-202119.8019.9019.7019.70 0.00 0.00692,04213,687
30-08-202119.6019.8019.5019.70 0.10 0.511,777,13734,864
27-08-202119.6019.7019.5019.60 0.00 0.00345,7196,760
26-08-202119.5019.8019.5019.60 -0.40 -2.00537,91010,508
25-08-202119.8020.2019.8020.00 0.20 1.011,697,96433,912
24-08-202119.8020.0019.7019.80 0.00 0.00515,97110,229
23-08-202119.3019.9019.3019.80 0.50 2.591,347,57826,464
20-08-202119.1019.5019.1019.30 0.10 0.521,182,58122,871
19-08-202119.2019.2019.1019.20 0.00 0.00127,2892,437
18-08-202119.2019.3019.0019.20 0.00 0.00835,17616,017
17-08-202118.9019.2018.9019.20 0.20 1.05837,58215,944
16-08-202118.9019.1018.8019.00 -0.20 -1.04787,45614,885
13-08-202119.4019.4019.0019.20 -0.20 -1.03429,1258,219
11-08-202119.3019.4019.2019.40 0.10 0.52289,5025,605
10-08-202119.5019.5019.2019.30 -0.20 -1.03234,5234,531
09-08-202118.9019.5018.8019.50 0.50 2.63772,01014,815
06-08-202118.9019.1018.8019.00 0.00 0.00389,5497,377
05-08-202119.0019.0018.9019.00 0.00 0.00116,8622,215
04-08-202119.1019.1018.9019.00 0.00 0.00171,9803,268
03-08-202118.8019.1018.7019.00 0.20 1.06498,4199,468
02-08-202118.9019.3018.7018.80 -0.40 -2.08610,53911,537
30-07-202119.1019.3019.0019.20 0.10 0.52352,4726,750
29-07-202119.3019.5019.1019.10 -0.20 -1.04514,6909,897
27-07-202119.5019.5019.2019.30 -0.10 -0.52356,1086,871
23-07-202119.6019.6019.3019.40 -0.10 -0.51218,8334,248
22-07-202119.5019.6019.3019.50 0.00 0.00226,2714,395
21-07-202119.4019.5019.2019.50 0.20 1.04403,0317,789
20-07-202119.6019.6019.0019.30 -0.30 -1.531,244,35124,040
20-07-202119.6019.6019.0019.30 -0.30 -1.531,244,35124,040
19-07-202119.9020.0019.5019.60 -0.30 -1.51933,86518,410
16-07-202120.0020.0019.8019.90 -0.10 -0.50379,8577,570
15-07-202120.0020.0019.9020.00 0.00 0.00250,4105,002
14-07-202120.0020.0019.9020.00 0.00 0.00238,2224,744
13-07-202120.0020.2019.9020.00 0.00 0.00272,5975,459
12-07-202120.0020.1019.9020.00 0.10 0.50235,6524,694
09-07-202119.8020.2019.8019.90 0.00 0.00803,23215,966
08-07-202120.2020.3019.7019.90 -0.40 -1.971,072,76921,390
07-07-202120.4020.5020.2020.30 -0.10 -0.49453,4909,216
06-07-202120.4020.6020.2020.40 0.00 0.001,063,66121,610
05-07-202120.3020.6020.1020.40 0.10 0.491,496,79030,585
02-07-202120.4020.5020.1020.30 -0.10 -0.49237,2184,810
01-07-202120.4020.4020.2020.40 0.00 0.00165,7793,367
30-06-202120.6020.7020.3020.40 -0.10 -0.491,378,85228,272
29-06-202120.3020.6020.3020.50 0.20 0.99963,45519,686
28-06-202120.1020.3019.9020.30 0.10 0.50537,91510,827
25-06-202120.4020.4020.1020.20 -0.30 -1.46547,40011,082
24-06-202120.6020.6020.3020.50 -0.10 -0.49706,29614,415
23-06-202120.6020.6020.4020.60 0.00 0.001,618,31633,194
22-06-202120.5020.7020.5020.60 0.10 0.49623,50112,825
21-06-202120.4020.6020.3020.50 0.00 0.001,053,93121,546
18-06-202120.2020.7020.2020.50 0.30 1.492,301,78047,187
17-06-202120.7020.7020.2020.20 -0.30 -1.461,149,10723,543
16-06-202120.2020.6020.1020.50 0.30 1.491,610,66432,821
15-06-202120.5020.5020.2020.20 -0.30 -1.46494,69810,060
14-06-202120.5020.5020.4020.50 0.00 0.00210,3104,304
11-06-202120.5020.6020.4020.50 0.00 0.00214,7974,406
10-06-202120.6020.6020.4020.50 -0.10 -0.49244,6355,005
09-06-202120.4020.7020.3020.60 0.20 0.98520,96010,684
08-06-202120.6020.6020.4020.40 -0.20 -0.97261,5105,359
07-06-202120.5020.9020.5020.60 0.00 0.00436,3989,024
04-06-202120.7020.7020.4020.60 -0.10 -0.48589,67112,099
02-06-202120.8020.8020.5020.70 -0.30 -1.43966,59519,917
01-06-202120.6021.0020.5021.00 0.40 1.941,111,63323,036
31-05-202120.3020.6020.3020.60 0.30 1.48445,6019,130
28-05-202120.5020.5020.2020.30 0.00 0.00221,0064,500
27-05-202120.4020.6020.3020.30 -0.10 -0.49502,26310,269
25-05-202120.5020.6020.4020.40 0.00 0.00352,2407,220
24-05-202120.2020.5020.1020.40 0.20 0.99279,2005,679
21-05-202120.4020.4020.1020.20 -0.10 -0.49329,0036,657
20-05-202120.0020.5019.9020.30 0.30 1.50472,8339,579
19-05-202120.2020.3020.0020.00 -0.20 -0.99758,99515,200
18-05-202119.4020.4019.4020.20 1.00 5.21777,46915,546
17-05-202119.5019.6019.1019.20 -0.50 -2.541,328,19225,658
14-05-202120.0020.5019.6019.70 -0.10 -0.512,266,22145,101
13-05-202120.2020.2019.3019.80 -0.60 -2.941,369,37327,142
12-05-202120.5020.5020.2020.40 -0.20 -0.97436,6048,860
11-05-202120.6020.7020.4020.60 -0.10 -0.48425,7098,739
10-05-202120.6020.9020.5020.70 0.00 0.00670,25313,840
07-05-202120.7021.0020.6020.70 0.00 0.001,593,43833,076
06-05-202120.9021.0020.7020.70 -0.50 -2.36627,58913,054
05-05-202121.3021.4020.9021.20 -0.20 -0.93942,83019,965
30-04-202121.5021.5021.3021.40 0.00 0.00586,32812,551
29-04-202121.1021.4021.1021.40 0.20 0.94683,42014,557
28-04-202121.1021.3020.9021.20 0.20 0.95552,20011,646
27-04-202121.0021.3020.8021.00 0.00 0.001,680,92935,279
26-04-202121.4021.5021.0021.00 -0.50 -2.331,585,11133,584
23-04-202121.8021.8021.4021.50 -0.40 -1.83520,21311,199
22-04-202122.0022.0021.6021.90 0.00 0.00928,53420,278
21-04-202121.0022.1021.0021.90 0.80 3.792,557,49055,713
20-04-202121.5021.5021.0021.10 -0.40 -1.86640,83013,548
19-04-202121.4021.5021.0021.50 0.20 0.94361,7017,717
16-04-202121.0021.3020.4021.30 0.20 0.951,337,74928,153
12-04-202121.3021.5020.9021.10 -0.10 -0.471,271,25526,898
09-04-202121.2021.4021.1021.20 0.00 0.00543,59111,540
08-04-202121.3021.5020.9021.20 -0.20 -0.931,421,73730,097
07-04-202121.6021.7021.4021.40 -0.70 -3.171,294,41627,877
06-04-202122.6022.6022.0022.10 -0.30 -1.34785,91817,486
05-04-202122.6022.6022.0022.10 -0.30 -1.34785,91817,486
02-04-202122.9022.9022.4022.40 -0.10 -0.441,511,08334,304
01-04-202121.4022.6021.4022.50 1.20 5.635,010,414110,465
31-03-202121.2021.5021.2021.30 0.10 0.471,445,00330,885
30-03-202121.3021.4021.1021.20 -0.10 -0.47671,36114,235
29-03-202121.5021.7021.3021.30 -0.10 -0.47903,14319,431
26-03-202121.3021.5021.1021.40 0.20 0.941,058,30222,497
25-03-202121.2021.3021.1021.20 0.00 0.00255,9085,424
24-03-202121.0021.2021.0021.20 0.30 1.44884,00218,645
23-03-202121.1021.3020.9020.90 -0.20 -0.95915,18419,214
22-03-202121.1021.4020.9021.10 -0.10 -0.471,154,72524,459
19-03-202121.3021.4021.1021.20 -0.20 -0.93513,41310,901
19-03-202121.3021.4021.1021.20 -0.20 -0.93513,41310,901
18-03-202121.5021.5021.2021.40 0.00 0.00866,92318,547
17-03-202121.1021.6020.7021.40 0.50 2.391,814,34038,292
16-03-202121.0021.3020.8020.90 0.00 0.00546,31811,489
15-03-202121.2021.2020.7020.90 -0.30 -1.421,000,44520,918
12-03-202121.6021.6021.1021.20 -0.50 -2.301,072,33422,808
11-03-202121.1021.9020.7021.70 0.60 2.843,083,43565,644
10-03-202120.9021.1020.6021.10 0.50 2.434,017,25783,652

แสดง ราคาหุ้น SABINA ย้อนหลัง บริษัท ซาบีน่า จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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