-->

SEAFCO 7 ( 0.10 1.38% )

บริษัท ซีฟโก้ จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ SEAFCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-20198.008.057.908.05 0.05 0.6212,295,30898,063
06-06-20197.758.007.708.00 0.35 4.5825,276,988199,524
05-06-20197.757.807.657.65 -0.05 -0.653,447,66226,497
04-06-20197.657.757.607.70 0.10 1.326,294,46848,350
31-05-20197.657.657.507.60 -0.05 -0.655,446,48241,340
30-05-20197.657.707.557.65 -0.05 -0.653,162,62024,116
29-05-20197.657.707.607.70 0.00 0.007,958,30860,925
28-05-20197.657.757.607.70 0.15 1.999,829,98675,520
27-05-20197.407.607.357.55 0.20 2.725,203,46139,026
24-05-20197.257.407.157.35 0.10 1.383,352,01424,437
23-05-20197.257.307.207.25 0.00 0.002,462,10217,883
22-05-20197.257.357.207.25 0.00 0.005,572,20540,508
21-05-20197.357.357.257.25 -0.15 -2.032,537,65018,522
17-05-20197.557.557.357.40 -0.10 -1.334,641,44134,474
16-05-20197.607.657.407.50 -0.05 -0.665,681,25242,454
15-05-20197.857.907.557.55 -0.15 -1.9513,505,904103,930
14-05-20197.507.707.407.70 0.10 1.323,650,93527,704
13-05-20197.707.707.607.60 -0.10 -1.302,187,35116,720
10-05-20197.757.807.607.70 0.00 0.005,730,02444,047
09-05-20197.757.857.607.70 0.05 0.655,994,30146,146
08-05-20197.757.757.607.65 -0.10 -1.295,284,71440,486
07-05-20197.607.807.557.75 -0.45 -5.498,551,55265,797
06-05-20198.258.258.108.20 -0.05 -0.619,954,74581,082
03-05-20198.258.258.108.20 -0.05 -0.619,954,74581,082
02-05-20198.308.308.208.25 -0.05 -0.605,852,32148,275
30-04-20198.308.358.308.30 0.00 0.003,526,65029,313
29-04-20198.158.358.158.30 0.15 1.845,159,83242,639
26-04-20198.158.208.158.15 0.00 0.002,107,30317,242
25-04-20198.208.258.158.15 -0.05 -0.612,007,20116,457
24-04-20198.258.258.108.20 -0.05 -0.614,011,35232,821
23-04-20198.358.358.258.25 -0.10 -1.201,653,00113,698
22-04-20198.308.358.258.35 0.10 1.215,033,91741,804
19-04-20198.408.408.258.25 -0.10 -1.208,830,40272,345
18-04-20198.258.408.208.35 0.10 1.2113,286,148110,549
17-04-20198.158.258.108.25 0.15 1.8513,126,500107,597
12-04-20198.058.258.058.10 0.00 0.0016,706,580135,924
11-04-20198.158.158.058.10 0.00 0.006,051,11048,920
10-04-20198.208.208.058.10 -0.10 -1.226,054,22649,239
09-04-20198.108.208.108.20 0.15 1.8615,333,195125,063
05-04-20197.908.107.858.05 0.20 2.5520,097,584160,761
04-04-20197.807.907.807.85 0.10 1.2910,647,46183,648
03-04-20197.857.857.707.75 -0.10 -1.275,216,28340,471
02-04-20197.857.907.757.85 0.00 0.003,706,19828,947
01-04-20197.907.957.757.85 -0.05 -0.635,926,50346,364
29-03-20197.907.957.857.90 0.05 0.641,400,30011,055
28-03-20197.907.907.807.85 0.00 0.001,457,60111,473
27-03-20197.958.007.807.85 -0.05 -0.634,719,61437,211
26-03-20197.857.957.807.90 0.10 1.284,717,81737,188
25-03-20197.757.857.757.80 -0.05 -0.641,451,32011,306
22-03-20197.807.907.757.85 0.10 1.293,220,80925,206
21-03-20197.807.857.757.75 0.00 0.001,036,3058,073
20-03-20197.807.907.757.75 -0.05 -0.642,075,28916,194
19-03-20197.807.857.707.80 0.05 0.652,048,24915,936
18-03-20197.857.857.707.75 -0.05 -0.642,428,10018,824
15-03-20198.058.057.707.80 -0.20 -2.507,445,72358,205
14-03-20197.908.107.858.00 0.20 2.566,924,56555,359
13-03-20197.807.807.707.80 0.05 0.651,247,3529,694
12-03-20197.857.857.707.75 0.00 0.002,783,98121,579
11-03-20197.907.907.757.75 -0.10 -1.271,524,00011,915
08-03-20197.807.957.807.85 0.05 0.641,023,4398,052
07-03-20197.807.907.807.80 0.00 0.002,711,50621,274
06-03-20197.957.957.807.80 -0.10 -1.272,677,82521,057
05-03-20197.858.007.857.90 0.00 0.003,702,70729,359
04-03-20198.008.057.907.90 -0.10 -1.252,900,65923,072
01-03-20198.108.108.008.00 -0.05 -0.623,903,72731,368
28-02-20198.108.258.058.05 0.10 1.267,797,06863,450
27-02-20197.958.007.857.95 0.00 0.003,842,81130,485
26-02-20198.058.107.957.95 -0.05 -0.622,784,10422,248
25-02-20198.108.107.908.00 -0.05 -0.629,090,47672,585
22-02-20198.108.108.008.05 -0.05 -0.623,562,27028,686
21-02-20197.908.107.808.10 0.30 3.859,394,99075,358
20-02-20197.807.907.757.80 0.05 0.653,707,12828,972
18-02-20198.158.207.707.75 -0.35 -4.3216,392,036129,742
15-02-20198.258.258.108.10 -0.15 -1.823,444,60528,146
14-02-20198.408.458.258.25 -0.15 -1.792,873,93823,902
13-02-20198.258.408.208.40 0.20 2.445,472,02145,227
12-02-20198.208.258.158.20 0.05 0.612,587,40021,214
11-02-20198.258.308.158.15 -0.10 -1.212,744,41822,493
08-02-20198.258.358.158.25 0.00 0.004,962,44541,031
07-02-20198.408.508.258.25 -0.05 -0.606,389,18953,271
06-02-20198.258.408.258.30 0.05 0.611,254,85110,449
05-02-20198.458.458.258.25 -0.15 -1.793,419,41928,390
04-02-20198.508.558.358.40 -0.10 -1.184,418,60837,289
01-02-20198.258.608.208.50 0.25 3.037,805,62165,776
31-01-20198.158.358.158.25 0.20 2.486,993,61057,548
30-01-20198.158.208.058.05 -0.05 -0.625,027,04840,782
29-01-20198.308.458.108.10 -0.15 -1.825,546,72545,508
28-01-20198.508.508.258.25 -0.20 -2.373,066,34925,618
25-01-20198.608.658.358.45 -0.05 -0.595,131,75043,494
24-01-20198.708.758.508.50 -0.20 -2.303,971,30034,189
23-01-20198.458.808.408.70 0.25 2.967,876,23268,240
22-01-20198.408.508.308.45 -0.05 -0.593,142,90526,460
21-01-20198.108.508.058.50 0.50 6.254,603,10138,305
18-01-20198.108.108.008.00 -0.05 -0.621,324,30010,665
17-01-20198.108.207.858.05 -0.05 -0.625,889,60047,242
16-01-20198.458.457.808.10 -0.35 -4.1410,285,76682,757
15-01-20198.458.608.358.45 0.00 0.002,011,30017,041
14-01-20198.608.608.358.45 -0.10 -1.173,472,40029,357
11-01-20198.658.658.558.55 0.00 0.001,083,5009,308
10-01-20198.658.708.508.55 -0.10 -1.162,233,73319,222
09-01-20198.808.858.708.70 -0.05 -0.57780,5346,861
08-01-20198.808.808.608.75 -0.05 -0.571,496,74712,999
07-01-20198.708.858.708.80 0.20 2.333,742,72032,790

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

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