-->

SEAOIL 5 ( 0.08 1.70% )

บริษัท ซีออยล์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SEAOIL “ ย้อนหลัง

แสดง ราคาหุ้น “ SEAOIL “ ย้อนหลัง
บริษัท ซีออยล์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20194.744.804.684.78 0.08 1.70302,9001,442
10-10-20194.684.764.624.70 0.02 0.43183,901861
09-10-20194.704.704.564.68 -0.02 -0.43482,4732,247
08-10-20194.904.944.644.70 -0.22 -4.47784,3073,699
07-10-20194.944.944.824.92 0.04 0.8299,095485
04-10-20194.904.964.864.88 0.06 1.2496,531473
03-10-20194.944.944.824.82 -0.10 -2.03118,639578
02-10-20194.965.004.924.92 -0.04 -0.81124,703620
01-10-20195.055.054.924.96 0.04 0.8177,600385
30-09-20194.825.104.824.92 0.10 2.07267,8821,328
27-09-20194.844.844.804.82 0.02 0.4247,910231
26-09-20194.824.844.784.80 -0.02 -0.41110,000528
25-09-20194.804.844.804.82 0.02 0.42129,720624
24-09-20194.804.884.784.80 0.02 0.42159,565771
23-09-20194.984.984.764.78 -0.18 -3.63712,0233,452
20-09-20195.255.304.964.96 -0.29 -5.521,059,7825,381
19-09-20195.455.455.255.25 -0.15 -2.78269,0001,426
18-09-20195.505.505.355.40 0.00 0.00275,2481,491
17-09-20195.455.505.305.40 0.00 0.00840,2504,562
16-09-20195.355.605.355.40 0.15 2.861,119,6676,124
13-09-20195.305.305.255.25 0.00 0.0081,763432
12-09-20195.305.305.255.25 0.00 0.00117,945622
11-09-20195.305.505.255.25 -0.05 -0.94530,4312,843
10-09-20195.355.355.255.30 0.00 0.00142,301755
09-09-20195.205.355.205.30 0.05 0.9563,101333
06-09-20195.405.405.255.25 -0.10 -1.8784,701455
05-09-20195.355.405.355.35 0.00 0.0075,800408
04-09-20195.155.405.155.35 0.10 1.90178,913953
03-09-20195.405.405.155.25 -0.15 -2.78336,1191,755
02-09-20195.405.405.255.40 0.00 0.0048,500258
30-08-20195.455.455.355.40 0.10 1.89117,000631
29-08-20195.305.355.305.30 0.00 0.0046,326247
28-08-20195.305.405.255.30 0.05 0.95215,5001,150
27-08-20195.355.355.255.25 -0.05 -0.9486,967461
26-08-20195.355.355.205.30 -0.05 -0.9347,901253
23-08-20195.405.405.205.35 0.05 0.94174,702924
22-08-20195.305.405.305.30 -0.10 -1.85201,4001,082
21-08-20195.405.455.355.40 0.00 0.00229,6101,233
20-08-20195.405.555.355.40 0.05 0.93795,3164,328
19-08-20195.155.355.155.35 0.20 3.88310,9261,647
16-08-20195.055.205.055.15 0.10 1.98244,6001,259
15-08-20195.205.255.005.05 -0.25 -4.721,053,2685,337
14-08-20195.355.605.305.30 0.00 0.00207,2831,123
13-08-20195.505.505.305.30 -0.15 -2.75365,3801,966
09-08-20195.805.805.455.45 -0.30 -5.221,640,4579,234
08-08-20195.555.755.555.75 0.25 4.551,746,9999,918
07-08-20195.805.855.505.50 0.00 0.003,654,66420,680
06-08-20195.305.655.305.50 0.10 1.851,252,6776,855
05-08-20195.405.805.405.40 -0.05 -0.921,983,98811,135
02-08-20195.255.455.255.45 -0.05 -0.91350,3921,867
01-08-20195.505.605.405.50 -0.05 -0.90173,417957
31-07-20195.355.555.305.55 0.10 1.83118,735650
30-07-20195.405.505.305.45 -0.05 -0.91462,2032,487
26-07-20195.555.605.405.50 0.00 0.00363,4751,998
25-07-20195.555.605.505.50 -0.10 -1.79229,2891,268
24-07-20195.605.605.505.60 0.00 0.00177,120981
23-07-20195.655.705.505.60 -0.05 -0.881,193,4386,659
22-07-20195.705.805.605.65 0.00 0.00581,9183,293
19-07-20195.655.755.655.65 0.00 0.00163,037926
18-07-20195.655.805.655.65 0.00 0.00234,6001,335
17-07-20195.855.855.605.65 -0.20 -3.42564,4673,240
15-07-20195.906.005.855.85 0.05 0.861,532,3069,043
12-07-20195.605.955.555.80 0.20 3.573,763,17221,768
11-07-20195.255.655.255.60 0.35 6.671,724,1569,511
10-07-20195.205.255.155.25 0.05 0.96375,1421,950
09-07-20195.455.455.205.20 -0.15 -2.80429,0712,250
08-07-20195.355.355.255.35 -0.10 -1.83629,8663,343
05-07-20195.255.455.255.45 0.20 3.81424,7002,261
04-07-20195.655.655.255.25 -0.30 -5.41997,0705,389
03-07-20195.405.655.405.55 0.05 0.91534,8412,979
02-07-20195.505.654.145.50 -0.15 -2.651,729,3989,462
01-07-20195.305.705.305.65 0.45 8.651,284,3547,080
28-06-20195.205.405.155.20 0.05 0.97924,8084,889
27-06-20195.155.355.105.15 -0.20 -3.742,167,20011,299
26-06-20195.605.655.355.35 -0.30 -5.311,612,9618,844
25-06-20195.655.705.605.65 0.00 0.00271,2641,530
24-06-20195.705.755.655.65 -0.10 -1.74421,0212,389
21-06-20195.655.755.655.75 0.05 0.88490,1612,796
20-06-20195.705.805.705.70 -0.05 -0.87330,6221,894
19-06-20195.805.805.705.75 0.00 0.00836,1694,799
18-06-20195.705.805.655.75 0.10 1.771,059,5196,075
17-06-20195.605.705.605.65 0.00 0.00341,3621,934
14-06-20195.605.705.555.65 0.05 0.89969,0725,455
13-06-20195.705.805.605.60 -0.10 -1.751,535,8738,762
12-06-20195.655.705.655.70 0.05 0.88138,564784
11-06-20195.705.705.655.65 0.00 0.00341,3081,929
10-06-20195.655.805.655.65 0.00 0.00554,2973,168
07-06-20195.655.805.655.65 0.05 0.891,111,7756,347
06-06-20195.605.655.305.60 0.00 0.001,213,5666,648
05-06-20195.555.705.555.60 0.00 0.001,011,5265,712
04-06-20195.705.705.505.60 -0.05 -0.88933,4195,201
31-05-20195.755.755.605.65 0.00 0.00927,3205,248
30-05-20195.655.805.605.65 0.05 0.893,156,35118,007
29-05-20195.605.655.505.60 0.00 0.00587,6953,274
28-05-20195.605.705.455.60 0.00 0.002,572,36614,362
27-05-20195.305.705.305.60 0.40 7.696,066,97033,732
24-05-20195.105.205.105.20 0.10 1.96562,6982,896
23-05-20195.255.455.105.10 -0.15 -2.861,676,3138,871
22-05-20195.055.255.055.25 0.20 3.96840,3714,343
21-05-20194.865.154.845.05 0.15 3.06900,9264,499
17-05-20194.945.054.904.90 -0.02 -0.41525,9862,616
16-05-20194.925.004.904.92 -0.04 -0.811,008,0004,975
15-05-20195.105.254.964.96 -0.14 -2.751,369,5386,956
14-05-20194.945.104.805.10 0.18 3.662,276,03211,337
13-05-20195.055.154.824.92 -0.28 -5.382,328,65911,484
10-05-20195.355.355.105.20 -0.10 -1.892,860,41214,996
09-05-20194.845.454.825.30 0.48 9.9611,231,13658,704
08-05-20194.844.884.724.82 0.06 1.261,361,9856,562
07-05-20194.764.884.644.76 -0.02 -0.42967,0204,629
06-05-20194.884.904.784.78 -0.08 -1.652,033,9709,820
03-05-20194.884.904.784.78 -0.08 -1.652,033,9709,820
02-05-20194.804.864.804.86 0.10 2.101,747,5708,436
30-04-20194.724.904.704.76 0.08 1.718,169,13539,326
29-04-20194.484.804.464.68 0.24 5.418,833,62741,077
26-04-20194.304.504.284.44 0.18 4.233,805,16916,814
25-04-20194.204.264.184.26 0.06 1.43582,2172,463
24-04-20194.224.264.204.20 -0.02 -0.47188,839800
23-04-20194.184.284.184.22 0.04 0.961,496,7236,325
22-04-20194.084.284.084.18 0.10 2.451,369,0555,725
19-04-20194.084.104.084.08 0.00 0.00140,900576
18-04-20194.084.144.084.08 0.00 0.00380,5001,557
17-04-20194.064.104.044.08 0.00 0.00169,104689
12-04-20194.064.124.044.08 0.02 0.49167,925681
11-04-20193.984.143.984.06 0.08 2.01778,1293,170
10-04-20193.984.043.963.98 -0.04 -1.00676,3272,698
09-04-20194.084.084.024.02 -0.04 -0.99188,685762
05-04-20194.084.084.064.06 -0.02 -0.49254,6661,036
04-04-20194.084.104.064.08 0.00 0.00187,492765
03-04-20194.124.124.064.08 0.00 0.00318,3301,303
02-04-20194.124.164.084.08 -0.02 -0.49372,3021,531
01-04-20194.164.184.104.10 -0.02 -0.49335,3501,390
29-03-20194.164.184.084.12 0.00 0.00357,5201,470
28-03-20194.164.164.104.12 -0.04 -0.96193,600799
27-03-20194.224.244.144.16 -0.04 -0.95279,2131,169
26-03-20194.044.204.044.20 0.16 3.96911,0103,765
25-03-20194.124.143.984.04 -0.08 -1.94775,0003,134
22-03-20194.204.204.064.12 -0.04 -0.961,429,4925,884
21-03-20194.224.264.144.16 -0.04 -0.95883,2003,699
20-03-20194.304.364.184.20 -0.08 -1.872,598,87011,077
19-03-20194.164.424.164.28 0.14 3.388,613,24437,209
18-03-20194.144.184.144.14 0.00 0.00646,2962,679
15-03-20194.124.184.104.14 0.04 0.98257,6951,064
14-03-20194.144.184.104.10 -0.04 -0.97359,1001,485
13-03-20194.044.144.044.14 0.06 1.47548,6342,251
12-03-20194.144.144.064.08 -0.02 -0.49452,9691,861
11-03-20194.144.164.104.10 -0.04 -0.97469,1601,936
08-03-20194.104.184.104.14 0.04 0.98782,7283,235
07-03-20194.064.103.984.10 -0.02 -0.49670,9842,712
06-03-20194.264.264.064.12 -0.10 -2.37816,0173,373
05-03-20194.244.264.184.22 -0.04 -0.94632,7002,668
04-03-20194.284.284.204.26 0.04 0.951,028,6004,356
01-03-20194.264.544.184.22 0.02 0.489,389,29141,170
28-02-20194.184.284.144.20 0.04 0.964,838,63620,388
27-02-20193.864.243.864.16 0.32 8.3311,654,51048,177
26-02-20193.963.963.843.84 -0.06 -1.54307,2001,189
25-02-20193.844.003.843.90 0.10 2.632,081,7978,166
22-02-20193.783.963.703.80 0.10 2.701,898,2467,333
21-02-20193.703.743.703.70 -0.04 -1.07103,100382
20-02-20193.803.803.723.74 -0.06 -1.58143,947537
18-02-20193.903.963.803.80 -0.06 -1.55562,7782,180
15-02-20193.863.923.823.86 0.02 0.52430,7101,669
14-02-20193.764.003.763.84 0.08 2.131,609,1656,277
13-02-20193.683.783.663.76 0.10 2.73237,656891
12-02-20193.703.703.663.66 -0.04 -1.08119,124438
11-02-20193.723.723.683.70 -0.02 -0.5493,027343
08-02-20193.763.803.723.72 -0.14 -3.63521,7671,958
07-02-20193.923.923.823.86 -0.06 -1.53327,3391,265
06-02-20194.064.063.923.92 -0.04 -1.01298,3571,186
05-02-20193.984.003.863.96 0.00 0.00749,8432,943
04-02-20194.104.183.963.96 0.06 1.542,695,45010,966
01-02-20193.644.223.623.90 0.30 8.3310,571,46942,279
31-01-20193.503.843.463.60 0.18 5.262,569,3929,403
30-01-20193.303.443.303.42 0.08 2.40258,000875
29-01-20193.363.363.283.34 0.00 0.00176,200583
28-01-20193.403.403.323.34 -0.02 -0.6038,400129
25-01-20193.443.443.303.36 -0.06 -1.7584,100284
24-01-20193.463.463.383.42 0.02 0.59144,300494
23-01-20193.243.983.223.40 0.16 4.94708,5672,395
22-01-20193.263.263.223.24 0.02 0.62289,500934
21-01-20193.243.283.223.22 0.00 0.00175,101569
18-01-20193.103.183.103.18 0.02 0.6391,300285

แสดง ราคาหุ้น “ SEAOIL “ ย้อนหลัง บริษัท ซีออยล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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