SEAFCO 6 ( -0.30 -5.00% )

บริษัท ซีฟโก้ จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ SEAFCO “ ย้อนหลัง

แสดง ราคาหุ้น “ SEAFCO “ ย้อนหลัง
บริษัท ซีฟโก้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20205.855.905.705.70 -0.30 -5.005,748,23633,080
25-02-20205.856.005.706.00 0.10 1.694,378,26625,519
24-02-20206.056.055.855.90 -0.25 -4.073,935,60023,354
21-02-20206.006.206.006.15 0.10 1.652,499,27015,238
20-02-20206.156.156.056.05 -0.10 -1.631,343,8338,181
19-02-20206.156.256.106.15 0.00 0.001,448,8728,940
18-02-20206.256.256.106.15 -0.10 -1.601,222,1477,550
17-02-20206.406.406.256.25 -0.10 -1.571,977,04412,424
14-02-20206.456.506.306.35 -0.05 -0.783,695,12423,591
13-02-20206.456.606.356.40 -0.05 -0.784,294,82427,815
12-02-20206.306.456.256.45 0.20 3.202,861,20318,215
11-02-20206.556.606.256.25 -0.15 -2.345,630,70035,959
07-02-20206.356.606.256.40 0.00 0.007,702,85049,412
06-02-20206.256.456.206.40 0.30 4.929,044,93857,556
05-02-20206.006.105.906.10 0.10 1.671,723,27210,369
04-02-20205.906.005.856.00 0.15 2.561,220,4437,250
03-02-20205.956.005.855.85 -0.15 -2.503,730,46121,951
31-01-20206.206.206.006.00 -0.15 -2.442,606,05315,886
30-01-20206.056.256.056.15 0.05 0.823,189,89019,660
29-01-20206.106.256.106.10 0.10 1.673,086,26819,068
28-01-20205.906.105.856.00 0.15 2.562,835,41516,975
27-01-20206.006.005.805.85 -0.20 -3.314,564,33426,732
24-01-20206.206.206.056.05 -0.10 -1.63928,4775,688
23-01-20206.056.306.056.15 0.00 0.003,211,50319,796
22-01-20206.356.356.056.15 -0.20 -3.154,746,59929,292
21-01-20206.406.506.356.35 -0.05 -0.782,729,41317,470
20-01-20206.706.706.406.40 -0.25 -3.764,151,07426,865
17-01-20206.706.756.556.65 -0.05 -0.758,535,92456,698
16-01-20206.556.806.556.70 0.20 3.089,579,31164,235
15-01-20206.506.606.506.50 0.00 0.004,271,11427,984
14-01-20206.706.706.506.50 -0.10 -1.527,173,70347,383
13-01-20206.256.606.256.60 0.45 7.3214,876,34996,353
10-01-20206.206.256.056.15 0.00 0.007,106,77643,938
09-01-20206.106.206.056.15 0.20 3.364,288,23326,262
08-01-20206.106.105.905.95 -0.30 -4.804,839,38428,897
07-01-20206.156.256.106.25 0.20 3.313,550,21821,945
06-01-20206.256.256.056.05 -0.30 -4.724,593,37528,159
03-01-20206.256.356.256.35 0.10 1.606,496,59140,901
02-01-20206.056.256.006.25 0.25 4.174,909,53430,285
30-12-20195.956.055.956.00 0.05 0.841,441,8658,647
27-12-20195.905.955.855.95 0.05 0.851,756,38110,363
26-12-20195.855.905.805.90 0.05 0.85543,9653,169
25-12-20195.855.855.755.85 0.00 0.00419,2492,434
24-12-20195.955.955.805.85 0.00 0.00891,4155,222
23-12-20195.955.955.805.85 -0.10 -1.681,010,0295,936
20-12-20195.755.955.755.95 0.25 4.396,280,04936,872
19-12-20195.355.705.305.70 0.35 6.544,681,18826,042
18-12-20195.305.405.255.35 0.10 1.90802,2034,272
17-12-20195.405.455.255.25 -0.15 -2.781,832,6049,721
16-12-20195.605.605.405.40 -0.15 -2.701,576,8508,593
13-12-20195.605.655.505.55 0.00 0.001,722,0509,593
12-12-20195.405.555.405.55 0.20 3.742,524,22813,846
11-12-20195.455.505.355.35 -0.05 -0.932,069,06711,188
10-12-20195.605.605.405.40 -0.20 -3.573,221,63117,607
09-12-20195.605.605.405.40 -0.20 -3.573,221,63117,607
06-12-20195.905.955.605.60 -0.25 -4.273,665,64220,954
05-12-20195.905.905.805.85 -0.05 -0.851,317,9557,672
04-12-20195.905.905.805.85 -0.05 -0.851,317,9557,672
03-12-20195.905.955.855.90 0.00 0.001,140,2936,727
02-12-20196.056.055.905.90 -0.15 -2.481,346,0218,006
29-11-20196.006.055.906.05 0.00 0.001,909,79111,430
28-11-20196.106.156.006.05 -0.15 -2.421,334,7208,094
27-11-20196.206.206.106.20 -0.05 -0.801,305,8508,068
26-11-20196.106.356.106.25 0.15 2.466,666,63841,445
25-11-20196.056.156.006.10 0.05 0.831,965,36111,952
22-11-20195.956.105.906.05 0.15 2.541,304,6147,819
21-11-20195.906.055.905.90 -0.05 -0.842,454,70114,634
20-11-20196.206.205.905.95 -0.25 -4.036,027,16536,148
19-11-20196.006.256.006.20 0.20 3.333,450,92021,200
18-11-20196.206.206.006.00 -0.15 -2.443,003,33418,216
15-11-20196.356.406.106.15 -0.20 -3.155,022,27831,005
14-11-20196.406.456.306.35 0.00 0.001,890,13012,007
13-11-20196.456.506.356.35 -0.10 -1.551,954,38312,516
12-11-20196.506.556.406.45 -0.05 -0.771,655,81710,696
11-11-20196.656.656.506.50 -0.20 -2.991,897,87012,436
08-11-20196.756.756.606.70 0.00 0.002,124,39114,128
07-11-20196.556.706.506.70 0.20 3.084,264,53728,309
06-11-20196.556.606.456.50 -0.05 -0.761,208,1727,855
05-11-20196.456.556.456.55 0.10 1.552,532,74516,509
04-11-20196.406.556.356.45 0.10 1.572,932,24218,851
01-11-20196.406.456.306.35 -0.05 -0.782,341,84414,917
31-10-20196.456.556.406.40 -0.05 -0.784,174,61727,041
30-10-20196.456.606.456.45 0.00 0.004,117,42626,723
29-10-20196.556.606.406.45 0.00 0.003,622,32423,527
28-10-20196.306.556.156.45 0.10 1.574,612,54329,486
25-10-20196.806.856.206.35 -0.35 -5.2215,160,26998,326
24-10-20197.157.156.506.70 -0.45 -6.2919,177,774129,993
23-10-20197.207.207.057.15 0.00 0.002,301,50716,416
22-10-20197.207.207.057.15 0.00 0.002,301,50716,416
21-10-20197.307.307.157.15 -0.10 -1.38787,4105,673
18-10-20197.257.307.207.25 0.00 0.001,358,0819,836
17-10-20197.357.457.207.25 -0.05 -0.684,264,40731,316
16-10-20197.207.307.157.30 0.15 2.101,743,43612,614
15-10-20197.257.307.157.15 -0.10 -1.381,225,6218,835
11-10-20197.107.257.057.25 0.20 2.842,013,51014,395
10-10-20197.107.107.057.05 -0.05 -0.70796,7015,629
09-10-20197.107.157.057.10 -0.05 -0.701,271,9839,007
08-10-20197.207.207.107.15 0.00 0.00946,0836,757
07-10-20197.057.207.007.15 0.10 1.421,559,98211,086
04-10-20197.107.107.007.05 -0.05 -0.703,156,94122,269
03-10-20197.157.207.057.10 -0.10 -1.392,562,84218,242
02-10-20197.257.307.157.20 -0.05 -0.691,326,1279,566
01-10-20197.357.407.257.25 -0.10 -1.362,676,67319,595
30-09-20197.307.357.257.35 0.10 1.381,853,84613,524
27-09-20197.257.307.207.25 0.00 0.00635,2934,609
26-09-20197.207.257.157.25 0.05 0.691,561,29111,260
25-09-20197.157.257.107.20 0.00 0.002,436,73117,450
24-09-20197.207.257.157.20 0.00 0.00941,1156,754
23-09-20197.257.307.207.20 -0.05 -0.69875,6226,335
20-09-20197.307.307.207.25 0.00 0.001,762,76312,770
19-09-20197.307.357.207.25 0.05 0.693,313,42524,117
18-09-20197.257.307.157.20 -0.05 -0.692,079,65814,978
17-09-20197.357.407.207.25 -0.10 -1.363,049,89222,200
16-09-20197.407.407.307.35 -0.05 -0.683,424,77125,219
13-09-20197.307.507.207.40 0.10 1.3712,609,29593,056
12-09-20197.307.357.257.30 0.05 0.693,072,93422,412
11-09-20197.207.257.157.25 0.10 1.403,243,30123,358
10-09-20197.257.307.157.15 -0.15 -2.056,063,58143,677
09-09-20197.357.407.257.30 -0.05 -0.682,196,90316,040
06-09-20197.357.407.307.35 0.05 0.681,798,03513,214
05-09-20197.357.407.307.30 0.05 0.692,381,24617,485
04-09-20197.357.357.257.25 0.00 0.001,746,75512,725
03-09-20197.457.457.257.25 -0.20 -2.683,756,91727,529
02-09-20197.507.507.357.45 -0.05 -0.672,559,86318,958
30-08-20197.407.557.357.50 0.20 2.744,162,72331,087
29-08-20197.307.407.257.30 -0.05 -0.682,687,19519,679
28-08-20197.407.407.307.35 0.00 0.001,870,73613,780
27-08-20197.357.457.307.35 0.05 0.682,772,01120,441
26-08-20197.257.357.207.30 -0.10 -1.353,469,55525,267
23-08-20197.207.457.207.40 0.25 3.503,533,74726,017
22-08-20197.457.457.157.15 -0.30 -4.037,936,38557,718
21-08-20197.657.657.407.45 -0.15 -1.976,680,49450,052
20-08-20197.757.807.607.60 -0.15 -1.942,370,50218,168
19-08-20197.757.807.757.75 0.05 0.651,994,99115,516
16-08-20197.657.757.657.70 0.05 0.653,422,92326,342
15-08-20197.607.757.507.65 -0.20 -2.556,090,35046,417
14-08-20197.958.057.857.85 -0.05 -0.632,983,88423,668
13-08-20198.058.107.907.90 -0.20 -2.473,910,24531,202
09-08-20198.158.208.058.10 -0.05 -0.611,898,75615,434
08-08-20198.208.258.108.15 0.00 0.001,653,34013,536
07-08-20198.158.258.108.15 0.00 0.003,165,67825,933
06-08-20198.008.208.008.15 0.05 0.623,899,85831,597
05-08-20198.108.208.058.10 0.00 0.002,815,41822,871
02-08-20198.058.157.958.10 -0.05 -0.615,882,17047,303
01-08-20198.158.208.108.15 0.00 0.006,028,56949,119
31-07-20198.108.208.058.15 0.05 0.623,863,08531,536
30-07-20198.258.258.108.10 -0.15 -1.822,572,30020,977
26-07-20198.358.358.208.25 -0.10 -1.203,558,91229,400
25-07-20198.308.358.258.35 0.00 0.001,509,18512,536
24-07-20198.358.358.258.35 0.05 0.601,801,72114,968
23-07-20198.358.408.308.30 -0.05 -0.602,913,45924,265
22-07-20198.458.558.358.35 -0.15 -1.765,196,16443,765
19-07-20198.258.508.258.50 0.35 4.2910,137,18285,380
18-07-20198.208.258.158.15 -0.10 -1.213,983,77032,628
17-07-20198.308.358.208.25 -0.05 -0.602,869,28423,705
15-07-20198.408.458.308.30 -0.05 -0.602,363,08619,694
12-07-20198.408.458.308.35 0.05 0.605,738,37948,037
11-07-20198.458.508.308.30 -0.05 -0.607,165,24260,178
10-07-20198.158.358.108.35 0.30 3.739,889,34281,567
09-07-20198.108.208.058.05 -0.10 -1.238,000,47764,849
08-07-20198.308.358.108.15 -0.20 -2.4011,524,75794,277
05-07-20198.308.358.258.35 0.05 0.601,905,53115,855
04-07-20198.408.508.258.30 -0.10 -1.195,713,88347,834
03-07-20198.358.458.358.40 0.05 0.603,365,62828,264
02-07-20198.608.608.358.35 -0.20 -2.348,902,24574,980
01-07-20198.658.708.558.55 -0.05 -0.583,961,94334,083
28-06-20198.558.658.508.60 0.10 1.188,825,01275,787
27-06-20198.608.658.508.50 0.00 0.005,786,96449,648
26-06-20198.658.658.458.50 -0.15 -1.738,274,14670,681
25-06-20198.508.658.408.65 0.20 2.3718,380,715157,482
24-06-20198.358.458.308.45 0.15 1.8111,306,53094,900
21-06-20198.458.458.258.30 -0.15 -1.786,137,87651,209
20-06-20198.408.458.308.45 0.05 0.607,034,79559,109
19-06-20198.408.458.308.40 0.00 0.009,417,61278,878
18-06-20198.358.408.258.40 0.05 0.607,905,91365,909
17-06-20198.308.408.258.35 0.10 1.2110,075,86884,098
14-06-20198.108.258.058.25 0.20 2.4815,547,089127,138
13-06-20198.058.108.008.05 0.00 0.004,242,68734,191
12-06-20198.058.108.008.05 -0.05 -0.624,298,18934,611
11-06-20198.158.158.008.10 -0.05 -0.6114,014,556113,133
10-06-20198.108.158.058.15 0.10 1.249,127,09673,995

แสดง ราคาหุ้น “ SEAFCO “ ย้อนหลัง บริษัท ซีฟโก้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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