SINGER 48 ( -0.75 -1.54% )

บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น SINGER ย้อนหลัง

แสดง ราคาหุ้น “ SINGER “ ย้อนหลัง
บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-202148.5049.0047.7548.00 -0.75 -1.544,923,160237,754
25-11-202147.5049.2547.2548.75 1.25 2.635,767,587278,547
24-11-202148.5048.5047.0047.50 -1.00 -2.063,759,596179,108
23-11-202148.0048.7548.0048.50 0.50 1.041,545,96874,932
22-11-202149.0049.7547.7548.00 -0.50 -1.033,172,319154,168
19-11-202148.7549.0048.0048.50 -0.25 -0.512,169,356105,194
18-11-202149.0050.0048.0048.75 -0.25 -0.515,638,841276,411
17-11-202148.5049.7547.7549.00 1.50 3.1613,745,893668,305
16-11-202145.0047.7544.0047.50 2.75 6.1516,974,075783,243
15-11-202144.5045.5043.7544.75 0.25 0.565,131,998229,054
12-11-202143.5045.0043.0044.50 1.00 2.308,487,227374,460
11-11-202142.7543.7542.5043.50 1.00 2.354,348,908187,935
10-11-202143.7543.7541.5042.50 -1.25 -2.865,609,475239,793
09-11-202143.0044.0042.0043.75 0.75 1.746,359,152274,755
08-11-202140.7543.0040.0043.00 2.50 6.1714,495,662608,267
05-11-202139.5040.7539.0040.50 1.00 2.532,511,697100,816
04-11-202139.5039.5039.0039.50 0.25 0.64981,93538,715
03-11-202139.7540.2539.2539.25 -0.50 -1.26795,79531,562
03-11-202139.7540.2539.2539.25 -0.50 -1.26795,79531,562
02-11-202140.0040.2539.5039.75 -0.50 -1.24505,35920,100
02-11-202140.0040.2539.5039.75 -0.50 -1.24505,35920,100
01-11-202140.0040.2539.7540.25 -0.50 -1.231,222,85549,009
29-10-202140.7540.7539.7540.75 0.00 0.002,772,339111,480
28-10-202140.7541.0040.5040.75 0.00 0.001,347,46454,825
27-10-202141.0041.0040.5040.75 -0.50 -1.21650,53226,505
26-10-202140.7541.7540.7541.25 0.25 0.612,030,64183,668
25-10-202141.0041.0039.7541.00 0.00 0.001,768,27771,519
21-10-202140.7541.7540.5041.00 0.50 1.231,877,77377,204
20-10-202140.0040.7540.0040.50 0.50 1.25889,11235,899
19-10-202140.2540.5039.7540.00 0.00 0.001,332,33153,384
18-10-202139.5040.7539.5040.00 0.50 1.273,503,457139,833
15-10-202140.2540.2539.0039.50 -0.50 -1.251,701,14767,123
14-10-202139.7540.0039.2540.00 0.00 0.001,363,54954,042
13-10-202140.2540.2539.7540.00 -0.50 -1.23594,53523,780
12-10-202140.2540.2539.7540.00 -0.50 -1.23594,53523,780
11-10-202140.2540.5040.0040.50 0.25 0.62668,39326,916
08-10-202140.7540.7540.2540.25 -0.50 -1.23457,51318,488
07-10-202141.0041.2540.5040.75 0.00 0.001,371,68356,172
06-10-202140.0041.2540.0040.75 0.75 1.881,784,68672,783
05-10-202140.0040.2539.7540.00 0.00 0.001,001,24140,125
04-10-202140.2540.5039.7540.00 0.25 0.63976,30739,243
01-10-202139.7540.0039.2539.75 -0.25 -0.622,005,46379,746
30-09-202140.7540.7539.7540.00 -0.75 -1.841,386,71555,775
29-09-202139.5041.0039.5040.75 0.75 1.881,304,40852,793
28-09-202140.5041.0040.0040.00 -0.25 -0.622,282,15291,941
27-09-202142.5042.5039.2540.25 -1.75 -4.178,823,533355,129
23-09-202143.5043.7540.7542.00 -1.25 -2.897,804,664327,184
22-09-202144.0044.0042.7543.25 -1.00 -2.263,846,401166,918
21-09-202143.0044.5041.5044.25 1.25 2.916,859,098296,155
20-09-202143.2545.2543.0043.00 -0.25 -0.5813,225,271584,276
17-09-202142.5043.5041.7543.25 0.75 1.763,704,953158,735
16-09-202143.2544.0042.5042.50 -0.75 -1.732,520,949108,495
15-09-202142.5043.5042.5043.25 0.75 1.761,743,96774,977
14-09-202144.0044.0042.0042.50 -1.25 -2.865,812,416250,172
13-09-202141.7544.0041.2543.75 2.00 4.7910,538,405453,243
10-09-202141.0041.7541.0041.75 0.75 1.834,276,440177,191
09-09-202141.0041.5040.5041.00 0.25 0.611,740,36771,257
08-09-202140.7541.5040.2540.75 0.00 0.003,528,664144,353
07-09-202143.2543.2540.7540.75 -2.25 -5.235,382,775224,546
06-09-202142.5043.0041.7543.00 0.75 1.782,724,920115,772
03-09-202143.2543.5042.2542.25 -0.75 -1.743,437,328146,754
02-09-202143.0044.2542.0043.00 1.00 2.3814,757,573637,491
01-09-202139.7542.0039.2542.00 2.25 5.668,120,091333,224
31-08-202138.7539.7538.7539.75 1.75 4.615,316,295209,652
30-08-202138.7539.0038.0038.00 -1.00 -2.564,036,135154,728
27-08-202138.7540.0038.5039.00 -1.25 -3.117,958,052311,425
26-08-202139.2541.0039.0040.25 1.50 3.8711,291,369455,077
25-08-202139.2540.2538.0038.75 0.75 1.977,535,070294,398
24-08-202137.5038.2537.5038.00 0.50 1.332,346,28088,847
23-08-202138.7539.5036.7537.50 -1.50 -3.857,212,710273,577
20-08-202140.7540.7538.5039.00 -1.25 -3.114,327,063170,486
19-08-202142.5042.5040.0040.25 -2.50 -5.853,839,093158,034
18-08-202142.2543.5042.0042.75 0.25 0.592,231,02395,988
17-08-202141.0043.0041.0042.50 1.50 3.661,999,69584,690
16-08-202141.0041.2540.0041.00 0.25 0.611,218,40249,633
13-08-202140.2541.5039.7540.75 0.25 0.623,161,834128,770
11-08-202142.2542.5039.7540.50 -2.00 -4.713,418,281138,486
10-08-202141.5043.5041.5042.50 0.75 1.801,860,35779,301
09-08-202141.7542.0040.7541.75 0.25 0.60709,61629,429
06-08-202142.7542.7541.5041.50 -0.50 -1.191,161,35848,584
05-08-202144.2544.2541.5042.00 -2.00 -4.552,382,525102,104
04-08-202142.7544.2542.0044.00 1.00 2.332,569,252111,921
03-08-202140.2543.5040.2543.00 3.00 7.502,453,105103,889
02-08-202139.5041.0039.2540.00 -0.25 -0.621,382,23255,527
30-07-202141.2541.2539.7540.25 -1.00 -2.423,234,959130,520
29-07-202143.0043.5040.7541.25 -1.75 -4.072,244,90594,411
27-07-202144.5044.5042.2543.00 -1.50 -3.372,382,463103,100
23-07-202145.2545.5044.2544.50 -0.75 -1.661,181,38952,781
22-07-202145.2546.0044.7545.25 -0.25 -0.552,030,38892,194
21-07-202144.5047.2544.5045.50 1.50 3.417,629,659349,693
20-07-202145.5045.7543.0044.00 -1.25 -2.764,906,807216,125
20-07-202145.5045.7543.0044.00 -1.25 -2.764,906,807216,125
19-07-202143.5045.5043.0045.25 0.75 1.692,471,505109,876
16-07-202142.7545.0042.7544.50 1.50 3.492,117,15693,748
15-07-202144.7545.7542.5043.00 -1.25 -2.824,973,656217,986
14-07-202142.5046.2542.2544.25 2.00 4.7314,392,063637,971
13-07-202140.2542.2540.0042.25 2.50 6.298,701,450358,924
12-07-202138.5039.7537.7539.75 1.50 3.924,418,360171,845
09-07-202137.0039.0036.2538.25 0.75 2.005,232,254197,481
08-07-202136.7537.5035.7537.50 0.00 0.008,054,436296,311
07-07-202134.0037.7534.0037.50 3.00 8.708,119,747295,834
06-07-202133.5034.7533.5034.50 1.00 2.991,592,05454,707
05-07-202134.2534.5033.5033.50 -0.75 -2.191,530,65951,634
02-07-202136.0036.2533.5034.25 -1.50 -4.203,464,884119,422
01-07-202136.2536.2535.5035.75 -1.00 -2.72896,49032,229
30-06-202136.7537.0035.5036.75 0.25 0.682,195,44779,518
29-06-202133.7536.7533.7536.50 2.75 8.153,032,730108,419
28-06-202133.5034.7533.5033.75 0.25 0.751,805,64061,317
25-06-202133.7534.5033.5033.50 -0.25 -0.742,130,44972,342
24-06-202136.0036.0033.0033.75 -2.00 -5.593,751,634128,231
23-06-202136.5036.7535.7535.75 -0.50 -1.381,605,95957,999
22-06-202136.7537.0036.2536.25 0.25 0.69739,45126,979
21-06-202136.5036.7536.0036.00 -1.00 -2.70960,56234,919
18-06-202137.2538.0036.7537.00 0.00 0.001,497,59055,778
17-06-202137.0038.0036.7537.00 0.50 1.373,568,733133,486
16-06-202136.2537.5036.2536.50 0.25 0.692,145,38178,931
15-06-202137.0037.2536.0036.25 -0.50 -1.362,192,78980,203
14-06-202137.7537.7535.7536.75 -1.00 -2.654,767,708175,512
11-06-202138.0038.7537.5037.75 -0.25 -0.662,715,537102,871
10-06-202138.7539.0037.5038.00 -0.50 -1.303,871,505147,610
09-06-202138.5039.5038.5038.50 0.00 0.002,548,73499,016
08-06-202138.7539.0038.2538.50 -0.25 -0.652,220,88885,535
07-06-202140.0040.5038.5038.75 -1.75 -4.327,855,266305,017
04-06-202141.2541.5040.5040.50 -0.25 -0.611,284,15252,540
02-06-202141.0041.7540.7540.75 0.00 0.002,738,451113,011
01-06-202141.5041.5040.2540.75 -0.75 -1.812,293,04093,365
31-05-202141.5041.5040.5041.50 0.50 1.221,580,64864,933
28-05-202140.5041.7540.5041.00 0.75 1.862,491,643102,550
27-05-202139.2541.2539.0040.25 1.50 3.879,698,471392,206
25-05-202138.5039.2538.5038.75 0.25 0.652,013,22678,374
24-05-202138.2538.7537.7538.50 0.25 0.651,440,47854,970
21-05-202138.7539.2538.2538.25 0.00 0.002,077,19580,317
20-05-202138.7539.0038.0038.25 -0.50 -1.291,989,27776,683
19-05-202138.2539.2538.0038.75 0.25 0.652,186,95184,418
18-05-202137.7539.5037.7538.50 0.75 1.993,636,671141,232
17-05-202138.0038.0036.2537.75 -1.00 -2.586,052,002224,528
14-05-202141.7542.0038.7538.75 -2.25 -5.496,577,343260,762
13-05-202141.0042.0038.2541.00 -1.00 -2.388,666,558348,647
12-05-202141.5042.7541.0042.00 1.75 4.354,919,612205,492
11-05-202141.2541.5039.5040.25 -1.50 -3.593,832,989154,684
10-05-202142.5042.5041.5041.75 -1.00 -2.342,339,41598,010
07-05-202141.0043.0040.5042.75 2.00 4.914,727,131197,683
06-05-202140.2541.0040.2540.75 0.50 1.242,464,53499,898
05-05-202141.7541.7539.5040.25 -1.75 -4.176,720,986271,007
30-04-202141.5042.5041.5042.00 0.50 1.202,200,75792,541
29-04-202142.7542.7541.0041.50 -1.00 -2.355,736,160238,296
28-04-202142.2542.7542.0042.50 0.50 1.191,286,24554,599
27-04-202143.0043.2542.0042.00 -0.75 -1.752,291,12597,657
26-04-202141.5043.0041.2542.75 1.00 2.402,790,119118,013
23-04-202143.2543.2541.7541.75 -1.75 -4.023,128,561132,385
22-04-202144.2544.2543.2543.50 -0.25 -0.571,765,47777,126
21-04-202143.2544.5043.2543.75 0.00 0.002,159,42094,752
20-04-202142.7545.0042.2543.75 1.25 2.949,585,982419,539
19-04-202143.2543.2542.2542.50 1.75 4.295,408,256230,938
16-04-202139.5040.7539.0040.75 0.75 1.883,908,869156,821
12-04-202141.7541.7539.2540.00 -2.00 -4.769,819,491393,534
09-04-202142.2542.2541.5042.00 0.00 0.002,295,52196,471
08-04-202142.5042.5041.7542.00 -0.25 -0.592,227,05293,860
07-04-202141.7543.2540.7542.25 -0.25 -0.595,531,486233,639
06-04-202143.2543.2542.0042.50 -0.50 -1.162,830,013120,243
05-04-202143.2543.2542.0042.50 -0.50 -1.162,830,013120,243
02-04-202143.5044.0042.2543.00 -0.50 -1.154,134,466177,589
01-04-202142.0044.7541.7543.50 2.25 5.4513,233,513578,466
31-03-202140.5041.5040.5041.25 0.75 1.853,263,364134,387
30-03-202140.7541.2540.5040.50 0.00 0.003,764,316153,859
29-03-202140.5041.2540.2540.50 0.00 0.001,574,52564,109
26-03-202141.5041.7540.2540.50 -0.75 -1.822,473,462100,601
25-03-202142.2542.2541.2541.25 -0.50 -1.202,482,245103,159
24-03-202141.5042.5041.2541.75 -0.25 -0.605,784,711241,434
23-03-202138.5042.5038.2542.00 4.25 11.2617,037,906695,063
22-03-202138.7538.7537.2537.75 -1.00 -2.587,232,311273,142
19-03-202137.7539.2537.5038.75 0.25 0.653,791,854146,324
19-03-202137.7539.2537.5038.75 0.25 0.653,791,854146,324
18-03-202139.5039.7538.2538.50 -0.25 -0.653,272,018127,548
17-03-202139.5039.7538.5038.75 -0.75 -1.903,067,205119,739
16-03-202140.2540.2538.7539.50 -0.25 -0.636,558,198258,914
15-03-202139.5041.7539.2539.75 0.25 0.6311,822,752478,210
12-03-202138.5039.5037.0039.50 2.50 6.7613,197,880507,991
11-03-202138.5038.7536.0037.00 -0.75 -1.999,940,356367,502
10-03-202136.5038.5036.2537.75 1.50 4.146,328,376237,302
09-03-202135.0036.7535.0036.25 1.75 5.078,335,078298,659

แสดง ราคาหุ้น SINGER ย้อนหลัง บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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