SEAOIL 2 ( -0.48 -16.44% )

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

ราคาหุ้น “ SEAOIL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20202.882.902.442.44 -0.48 -16.442,169,2405,889
25-02-20202.883.002.842.92 0.10 3.552,891,0288,414
24-02-20203.183.182.822.82 -0.44 -13.504,686,71914,109
21-02-20203.363.423.183.26 -0.14 -4.124,210,70013,783
20-02-20203.483.503.243.40 -0.06 -1.735,279,37417,883
19-02-20203.043.503.023.46 0.46 15.3314,563,24549,259
18-02-20203.203.202.943.00 -0.20 -6.253,084,0999,356
17-02-20203.343.403.163.20 -0.08 -2.441,631,0315,342
14-02-20203.443.483.283.28 -0.16 -4.654,557,21115,338
13-02-20203.403.543.403.44 0.12 3.6110,263,78535,613
12-02-20202.803.422.763.32 0.58 21.1724,195,95976,287
11-02-20202.482.742.482.74 0.32 13.2214,869,08539,324
07-02-20202.182.582.162.42 0.24 11.0118,115,14643,292
06-02-20202.222.302.122.18 0.00 0.002,097,2004,566
05-02-20202.382.382.162.18 -0.14 -6.031,711,8393,814
04-02-20202.242.382.182.32 0.08 3.57674,4851,523
03-02-20202.342.362.182.24 -0.06 -2.61698,6001,577
31-01-20202.262.382.222.30 0.04 1.77423,004959
30-01-20202.302.322.222.26 -0.06 -2.59497,2031,123
29-01-20202.382.402.302.32 -0.04 -1.69422,400981
28-01-20202.362.442.362.36 -0.06 -2.48344,800817
27-01-20202.522.522.362.42 -0.14 -5.47674,2001,647
24-01-20202.562.662.502.56 -0.02 -0.78334,613851
23-01-20202.702.742.522.58 -0.04 -1.53974,8002,573
22-01-20202.702.702.602.62 -0.08 -2.96624,4001,647
21-01-20202.722.822.662.70 -0.02 -0.741,779,0714,865
20-01-20202.822.862.702.72 -0.08 -2.861,132,0793,124
17-01-20203.023.102.762.80 -0.22 -7.281,715,8714,982
16-01-20203.203.203.003.02 -0.12 -3.82729,0312,214
15-01-20203.343.403.143.14 -0.22 -6.55957,0043,087
14-01-20203.543.543.363.36 -0.20 -5.62384,0471,312
13-01-20203.643.683.563.56 -0.10 -2.73349,3001,255
10-01-20203.803.823.643.66 -0.16 -4.19326,7051,213
09-01-20203.823.863.683.82 0.06 1.60186,000704
08-01-20203.923.923.723.76 -0.14 -3.59185,805703
07-01-20203.904.003.863.90 0.02 0.52159,800629
06-01-20204.044.043.883.88 -0.16 -3.9691,679363
03-01-20204.144.144.044.04 -0.04 -0.9865,904269
02-01-20204.104.164.084.08 -0.02 -0.4949,748204
30-12-20194.064.124.064.10 0.12 3.0233,056136
27-12-20194.004.023.983.98 -0.04 -1.00183,108734
26-12-20194.044.044.004.02 0.00 0.0017,11769
25-12-20194.084.084.024.02 -0.06 -1.4776,200307
24-12-20194.104.104.084.08 -0.02 -0.499,10037
23-12-20194.104.124.104.10 0.00 0.006002
20-12-20194.204.204.104.10 -0.06 -1.4437,033153
19-12-20194.204.204.144.16 -0.04 -0.9516,60069
18-12-20194.104.224.104.20 0.10 2.4491,600384
17-12-20194.124.124.024.10 -0.02 -0.4971,301291
16-12-20194.164.184.104.12 -0.06 -1.44116,103477
13-12-20194.044.184.044.18 0.06 1.46107,705444
12-12-20194.204.244.124.12 -0.10 -2.37120,642501
11-12-20194.104.324.104.22 -0.12 -2.769,23339
10-12-20194.304.344.304.34 0.00 0.001,4046
09-12-20194.304.344.304.34 0.00 0.001,4046
06-12-20194.444.444.344.34 -0.02 -0.4629,705129
05-12-20194.344.444.304.36 0.02 0.4681,100354
04-12-20194.344.444.304.36 0.02 0.4681,100354
03-12-20194.384.384.324.34 0.06 1.401,0004
02-12-20194.324.364.284.28 -0.06 -1.3827,936120
29-11-20194.444.444.344.34 -0.08 -1.8115,20066
28-11-20194.424.424.364.42 -0.02 -0.4534,000149
27-11-20194.404.444.384.44 0.00 0.0065,804289
26-11-20194.464.464.384.44 0.00 0.0055,368244
25-11-20194.384.444.384.44 0.04 0.9175,634334
22-11-20194.464.464.364.40 0.00 0.0049,082217
21-11-20194.404.424.344.40 0.00 0.0040,240176
20-11-20194.424.424.384.40 -0.02 -0.4536,873162
19-11-20194.404.444.404.42 0.02 0.4530,700136
18-11-20194.404.464.404.40 -0.02 -0.4557,960255
15-11-20194.464.504.364.42 -0.02 -0.45146,947651
14-11-20194.664.664.444.44 -0.16 -3.48226,6251,029
13-11-20194.624.704.604.60 0.00 0.00231,0001,076
12-11-20194.824.844.484.60 -0.26 -5.35565,3402,588
11-11-20194.904.904.784.86 -0.02 -0.41170,150822
08-11-20194.884.884.824.88 0.02 0.4154,511265
07-11-20194.904.904.804.86 0.00 0.00156,275758
06-11-20194.864.984.764.86 0.10 2.101,096,7535,341
05-11-20194.784.784.664.76 0.02 0.4256,973270
04-11-20194.604.764.604.74 0.08 1.7240,206189
01-11-20194.704.704.604.66 0.00 0.0079,450370
31-10-20194.604.664.584.66 0.14 3.10275,7401,275
30-10-20194.664.664.504.52 -0.14 -3.00333,4161,522
29-10-20194.664.704.664.66 -0.06 -1.2741,721195
28-10-20194.744.804.704.72 0.00 0.00167,993797
25-10-20194.784.804.704.72 -0.04 -0.8479,000374
24-10-20194.844.844.764.76 -0.06 -1.2461,447295
23-10-20194.824.824.784.82 -0.02 -0.4179,662382
22-10-20194.824.824.784.82 -0.02 -0.4179,662382
21-10-20194.784.864.764.84 0.08 1.68184,000885
18-10-20194.764.804.744.76 0.00 0.00110,800530
17-10-20194.804.824.764.76 -0.02 -0.42308,8841,478
16-10-20194.764.804.744.78 0.08 1.70366,5931,752
15-10-20194.764.844.684.70 -0.08 -1.6786,720410
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

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

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