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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-11-2021 | 48.50 | 49.00 | 47.75 | 48.00 | -0.75 | -1.54 | 4,923,160 | 237,754 |
| 25-11-2021 | 47.50 | 49.25 | 47.25 | 48.75 | 1.25 | 2.63 | 5,767,587 | 278,547 |
| 24-11-2021 | 48.50 | 48.50 | 47.00 | 47.50 | -1.00 | -2.06 | 3,759,596 | 179,108 |
| 23-11-2021 | 48.00 | 48.75 | 48.00 | 48.50 | 0.50 | 1.04 | 1,545,968 | 74,932 |
| 22-11-2021 | 49.00 | 49.75 | 47.75 | 48.00 | -0.50 | -1.03 | 3,172,319 | 154,168 |
| 19-11-2021 | 48.75 | 49.00 | 48.00 | 48.50 | -0.25 | -0.51 | 2,169,356 | 105,194 |
| 18-11-2021 | 49.00 | 50.00 | 48.00 | 48.75 | -0.25 | -0.51 | 5,638,841 | 276,411 |
| 17-11-2021 | 48.50 | 49.75 | 47.75 | 49.00 | 1.50 | 3.16 | 13,745,893 | 668,305 |
| 16-11-2021 | 45.00 | 47.75 | 44.00 | 47.50 | 2.75 | 6.15 | 16,974,075 | 783,243 |
| 15-11-2021 | 44.50 | 45.50 | 43.75 | 44.75 | 0.25 | 0.56 | 5,131,998 | 229,054 |
| 12-11-2021 | 43.50 | 45.00 | 43.00 | 44.50 | 1.00 | 2.30 | 8,487,227 | 374,460 |
| 11-11-2021 | 42.75 | 43.75 | 42.50 | 43.50 | 1.00 | 2.35 | 4,348,908 | 187,935 |
| 10-11-2021 | 43.75 | 43.75 | 41.50 | 42.50 | -1.25 | -2.86 | 5,609,475 | 239,793 |
| 09-11-2021 | 43.00 | 44.00 | 42.00 | 43.75 | 0.75 | 1.74 | 6,359,152 | 274,755 |
| 08-11-2021 | 40.75 | 43.00 | 40.00 | 43.00 | 2.50 | 6.17 | 14,495,662 | 608,267 |
| 05-11-2021 | 39.50 | 40.75 | 39.00 | 40.50 | 1.00 | 2.53 | 2,511,697 | 100,816 |
| 04-11-2021 | 39.50 | 39.50 | 39.00 | 39.50 | 0.25 | 0.64 | 981,935 | 38,715 |
| 03-11-2021 | 39.75 | 40.25 | 39.25 | 39.25 | -0.50 | -1.26 | 795,795 | 31,562 |
| 03-11-2021 | 39.75 | 40.25 | 39.25 | 39.25 | -0.50 | -1.26 | 795,795 | 31,562 |
| 02-11-2021 | 40.00 | 40.25 | 39.50 | 39.75 | -0.50 | -1.24 | 505,359 | 20,100 |
| 02-11-2021 | 40.00 | 40.25 | 39.50 | 39.75 | -0.50 | -1.24 | 505,359 | 20,100 |
| 01-11-2021 | 40.00 | 40.25 | 39.75 | 40.25 | -0.50 | -1.23 | 1,222,855 | 49,009 |
| 29-10-2021 | 40.75 | 40.75 | 39.75 | 40.75 | 0.00 | 0.00 | 2,772,339 | 111,480 |
| 28-10-2021 | 40.75 | 41.00 | 40.50 | 40.75 | 0.00 | 0.00 | 1,347,464 | 54,825 |
| 27-10-2021 | 41.00 | 41.00 | 40.50 | 40.75 | -0.50 | -1.21 | 650,532 | 26,505 |
| 26-10-2021 | 40.75 | 41.75 | 40.75 | 41.25 | 0.25 | 0.61 | 2,030,641 | 83,668 |
| 25-10-2021 | 41.00 | 41.00 | 39.75 | 41.00 | 0.00 | 0.00 | 1,768,277 | 71,519 |
| 21-10-2021 | 40.75 | 41.75 | 40.50 | 41.00 | 0.50 | 1.23 | 1,877,773 | 77,204 |
| 20-10-2021 | 40.00 | 40.75 | 40.00 | 40.50 | 0.50 | 1.25 | 889,112 | 35,899 |
| 19-10-2021 | 40.25 | 40.50 | 39.75 | 40.00 | 0.00 | 0.00 | 1,332,331 | 53,384 |
| 18-10-2021 | 39.50 | 40.75 | 39.50 | 40.00 | 0.50 | 1.27 | 3,503,457 | 139,833 |
| 15-10-2021 | 40.25 | 40.25 | 39.00 | 39.50 | -0.50 | -1.25 | 1,701,147 | 67,123 |
| 14-10-2021 | 39.75 | 40.00 | 39.25 | 40.00 | 0.00 | 0.00 | 1,363,549 | 54,042 |
| 13-10-2021 | 40.25 | 40.25 | 39.75 | 40.00 | -0.50 | -1.23 | 594,535 | 23,780 |
| 12-10-2021 | 40.25 | 40.25 | 39.75 | 40.00 | -0.50 | -1.23 | 594,535 | 23,780 |
| 11-10-2021 | 40.25 | 40.50 | 40.00 | 40.50 | 0.25 | 0.62 | 668,393 | 26,916 |
| 08-10-2021 | 40.75 | 40.75 | 40.25 | 40.25 | -0.50 | -1.23 | 457,513 | 18,488 |
| 07-10-2021 | 41.00 | 41.25 | 40.50 | 40.75 | 0.00 | 0.00 | 1,371,683 | 56,172 |
| 06-10-2021 | 40.00 | 41.25 | 40.00 | 40.75 | 0.75 | 1.88 | 1,784,686 | 72,783 |
| 05-10-2021 | 40.00 | 40.25 | 39.75 | 40.00 | 0.00 | 0.00 | 1,001,241 | 40,125 |
| 04-10-2021 | 40.25 | 40.50 | 39.75 | 40.00 | 0.25 | 0.63 | 976,307 | 39,243 |
| 01-10-2021 | 39.75 | 40.00 | 39.25 | 39.75 | -0.25 | -0.62 | 2,005,463 | 79,746 |
| 30-09-2021 | 40.75 | 40.75 | 39.75 | 40.00 | -0.75 | -1.84 | 1,386,715 | 55,775 |
| 29-09-2021 | 39.50 | 41.00 | 39.50 | 40.75 | 0.75 | 1.88 | 1,304,408 | 52,793 |
| 28-09-2021 | 40.50 | 41.00 | 40.00 | 40.00 | -0.25 | -0.62 | 2,282,152 | 91,941 |
| 27-09-2021 | 42.50 | 42.50 | 39.25 | 40.25 | -1.75 | -4.17 | 8,823,533 | 355,129 |
| 23-09-2021 | 43.50 | 43.75 | 40.75 | 42.00 | -1.25 | -2.89 | 7,804,664 | 327,184 |
| 22-09-2021 | 44.00 | 44.00 | 42.75 | 43.25 | -1.00 | -2.26 | 3,846,401 | 166,918 |
| 21-09-2021 | 43.00 | 44.50 | 41.50 | 44.25 | 1.25 | 2.91 | 6,859,098 | 296,155 |
| 20-09-2021 | 43.25 | 45.25 | 43.00 | 43.00 | -0.25 | -0.58 | 13,225,271 | 584,276 |
| 17-09-2021 | 42.50 | 43.50 | 41.75 | 43.25 | 0.75 | 1.76 | 3,704,953 | 158,735 |
| 16-09-2021 | 43.25 | 44.00 | 42.50 | 42.50 | -0.75 | -1.73 | 2,520,949 | 108,495 |
| 15-09-2021 | 42.50 | 43.50 | 42.50 | 43.25 | 0.75 | 1.76 | 1,743,967 | 74,977 |
| 14-09-2021 | 44.00 | 44.00 | 42.00 | 42.50 | -1.25 | -2.86 | 5,812,416 | 250,172 |
| 13-09-2021 | 41.75 | 44.00 | 41.25 | 43.75 | 2.00 | 4.79 | 10,538,405 | 453,243 |
| 10-09-2021 | 41.00 | 41.75 | 41.00 | 41.75 | 0.75 | 1.83 | 4,276,440 | 177,191 |
| 09-09-2021 | 41.00 | 41.50 | 40.50 | 41.00 | 0.25 | 0.61 | 1,740,367 | 71,257 |
| 08-09-2021 | 40.75 | 41.50 | 40.25 | 40.75 | 0.00 | 0.00 | 3,528,664 | 144,353 |
| 07-09-2021 | 43.25 | 43.25 | 40.75 | 40.75 | -2.25 | -5.23 | 5,382,775 | 224,546 |
| 06-09-2021 | 42.50 | 43.00 | 41.75 | 43.00 | 0.75 | 1.78 | 2,724,920 | 115,772 |
| 03-09-2021 | 43.25 | 43.50 | 42.25 | 42.25 | -0.75 | -1.74 | 3,437,328 | 146,754 |
| 02-09-2021 | 43.00 | 44.25 | 42.00 | 43.00 | 1.00 | 2.38 | 14,757,573 | 637,491 |
| 01-09-2021 | 39.75 | 42.00 | 39.25 | 42.00 | 2.25 | 5.66 | 8,120,091 | 333,224 |
| 31-08-2021 | 38.75 | 39.75 | 38.75 | 39.75 | 1.75 | 4.61 | 5,316,295 | 209,652 |
| 30-08-2021 | 38.75 | 39.00 | 38.00 | 38.00 | -1.00 | -2.56 | 4,036,135 | 154,728 |
| 27-08-2021 | 38.75 | 40.00 | 38.50 | 39.00 | -1.25 | -3.11 | 7,958,052 | 311,425 |
| 26-08-2021 | 39.25 | 41.00 | 39.00 | 40.25 | 1.50 | 3.87 | 11,291,369 | 455,077 |
| 25-08-2021 | 39.25 | 40.25 | 38.00 | 38.75 | 0.75 | 1.97 | 7,535,070 | 294,398 |
| 24-08-2021 | 37.50 | 38.25 | 37.50 | 38.00 | 0.50 | 1.33 | 2,346,280 | 88,847 |
| 23-08-2021 | 38.75 | 39.50 | 36.75 | 37.50 | -1.50 | -3.85 | 7,212,710 | 273,577 |
| 20-08-2021 | 40.75 | 40.75 | 38.50 | 39.00 | -1.25 | -3.11 | 4,327,063 | 170,486 |
| 19-08-2021 | 42.50 | 42.50 | 40.00 | 40.25 | -2.50 | -5.85 | 3,839,093 | 158,034 |
| 18-08-2021 | 42.25 | 43.50 | 42.00 | 42.75 | 0.25 | 0.59 | 2,231,023 | 95,988 |
| 17-08-2021 | 41.00 | 43.00 | 41.00 | 42.50 | 1.50 | 3.66 | 1,999,695 | 84,690 |
| 16-08-2021 | 41.00 | 41.25 | 40.00 | 41.00 | 0.25 | 0.61 | 1,218,402 | 49,633 |
| 13-08-2021 | 40.25 | 41.50 | 39.75 | 40.75 | 0.25 | 0.62 | 3,161,834 | 128,770 |
| 11-08-2021 | 42.25 | 42.50 | 39.75 | 40.50 | -2.00 | -4.71 | 3,418,281 | 138,486 |
| 10-08-2021 | 41.50 | 43.50 | 41.50 | 42.50 | 0.75 | 1.80 | 1,860,357 | 79,301 |
| 09-08-2021 | 41.75 | 42.00 | 40.75 | 41.75 | 0.25 | 0.60 | 709,616 | 29,429 |
| 06-08-2021 | 42.75 | 42.75 | 41.50 | 41.50 | -0.50 | -1.19 | 1,161,358 | 48,584 |
| 05-08-2021 | 44.25 | 44.25 | 41.50 | 42.00 | -2.00 | -4.55 | 2,382,525 | 102,104 |
| 04-08-2021 | 42.75 | 44.25 | 42.00 | 44.00 | 1.00 | 2.33 | 2,569,252 | 111,921 |
| 03-08-2021 | 40.25 | 43.50 | 40.25 | 43.00 | 3.00 | 7.50 | 2,453,105 | 103,889 |
| 02-08-2021 | 39.50 | 41.00 | 39.25 | 40.00 | -0.25 | -0.62 | 1,382,232 | 55,527 |
| 30-07-2021 | 41.25 | 41.25 | 39.75 | 40.25 | -1.00 | -2.42 | 3,234,959 | 130,520 |
| 29-07-2021 | 43.00 | 43.50 | 40.75 | 41.25 | -1.75 | -4.07 | 2,244,905 | 94,411 |
| 27-07-2021 | 44.50 | 44.50 | 42.25 | 43.00 | -1.50 | -3.37 | 2,382,463 | 103,100 |
| 23-07-2021 | 45.25 | 45.50 | 44.25 | 44.50 | -0.75 | -1.66 | 1,181,389 | 52,781 |
| 22-07-2021 | 45.25 | 46.00 | 44.75 | 45.25 | -0.25 | -0.55 | 2,030,388 | 92,194 |
| 21-07-2021 | 44.50 | 47.25 | 44.50 | 45.50 | 1.50 | 3.41 | 7,629,659 | 349,693 |
| 20-07-2021 | 45.50 | 45.75 | 43.00 | 44.00 | -1.25 | -2.76 | 4,906,807 | 216,125 |
| 20-07-2021 | 45.50 | 45.75 | 43.00 | 44.00 | -1.25 | -2.76 | 4,906,807 | 216,125 |
| 19-07-2021 | 43.50 | 45.50 | 43.00 | 45.25 | 0.75 | 1.69 | 2,471,505 | 109,876 |
| 16-07-2021 | 42.75 | 45.00 | 42.75 | 44.50 | 1.50 | 3.49 | 2,117,156 | 93,748 |
| 15-07-2021 | 44.75 | 45.75 | 42.50 | 43.00 | -1.25 | -2.82 | 4,973,656 | 217,986 |
| 14-07-2021 | 42.50 | 46.25 | 42.25 | 44.25 | 2.00 | 4.73 | 14,392,063 | 637,971 |
| 13-07-2021 | 40.25 | 42.25 | 40.00 | 42.25 | 2.50 | 6.29 | 8,701,450 | 358,924 |
| 12-07-2021 | 38.50 | 39.75 | 37.75 | 39.75 | 1.50 | 3.92 | 4,418,360 | 171,845 |
| 09-07-2021 | 37.00 | 39.00 | 36.25 | 38.25 | 0.75 | 2.00 | 5,232,254 | 197,481 |
| 08-07-2021 | 36.75 | 37.50 | 35.75 | 37.50 | 0.00 | 0.00 | 8,054,436 | 296,311 |
| 07-07-2021 | 34.00 | 37.75 | 34.00 | 37.50 | 3.00 | 8.70 | 8,119,747 | 295,834 |
| 06-07-2021 | 33.50 | 34.75 | 33.50 | 34.50 | 1.00 | 2.99 | 1,592,054 | 54,707 |
| 05-07-2021 | 34.25 | 34.50 | 33.50 | 33.50 | -0.75 | -2.19 | 1,530,659 | 51,634 |
| 02-07-2021 | 36.00 | 36.25 | 33.50 | 34.25 | -1.50 | -4.20 | 3,464,884 | 119,422 |
| 01-07-2021 | 36.25 | 36.25 | 35.50 | 35.75 | -1.00 | -2.72 | 896,490 | 32,229 |
| 30-06-2021 | 36.75 | 37.00 | 35.50 | 36.75 | 0.25 | 0.68 | 2,195,447 | 79,518 |
| 29-06-2021 | 33.75 | 36.75 | 33.75 | 36.50 | 2.75 | 8.15 | 3,032,730 | 108,419 |
| 28-06-2021 | 33.50 | 34.75 | 33.50 | 33.75 | 0.25 | 0.75 | 1,805,640 | 61,317 |
| 25-06-2021 | 33.75 | 34.50 | 33.50 | 33.50 | -0.25 | -0.74 | 2,130,449 | 72,342 |
| 24-06-2021 | 36.00 | 36.00 | 33.00 | 33.75 | -2.00 | -5.59 | 3,751,634 | 128,231 |
| 23-06-2021 | 36.50 | 36.75 | 35.75 | 35.75 | -0.50 | -1.38 | 1,605,959 | 57,999 |
| 22-06-2021 | 36.75 | 37.00 | 36.25 | 36.25 | 0.25 | 0.69 | 739,451 | 26,979 |
| 21-06-2021 | 36.50 | 36.75 | 36.00 | 36.00 | -1.00 | -2.70 | 960,562 | 34,919 |
| 18-06-2021 | 37.25 | 38.00 | 36.75 | 37.00 | 0.00 | 0.00 | 1,497,590 | 55,778 |
| 17-06-2021 | 37.00 | 38.00 | 36.75 | 37.00 | 0.50 | 1.37 | 3,568,733 | 133,486 |
| 16-06-2021 | 36.25 | 37.50 | 36.25 | 36.50 | 0.25 | 0.69 | 2,145,381 | 78,931 |
| 15-06-2021 | 37.00 | 37.25 | 36.00 | 36.25 | -0.50 | -1.36 | 2,192,789 | 80,203 |
| 14-06-2021 | 37.75 | 37.75 | 35.75 | 36.75 | -1.00 | -2.65 | 4,767,708 | 175,512 |
| 11-06-2021 | 38.00 | 38.75 | 37.50 | 37.75 | -0.25 | -0.66 | 2,715,537 | 102,871 |
| 10-06-2021 | 38.75 | 39.00 | 37.50 | 38.00 | -0.50 | -1.30 | 3,871,505 | 147,610 |
| 09-06-2021 | 38.50 | 39.50 | 38.50 | 38.50 | 0.00 | 0.00 | 2,548,734 | 99,016 |
| 08-06-2021 | 38.75 | 39.00 | 38.25 | 38.50 | -0.25 | -0.65 | 2,220,888 | 85,535 |
| 07-06-2021 | 40.00 | 40.50 | 38.50 | 38.75 | -1.75 | -4.32 | 7,855,266 | 305,017 |
| 04-06-2021 | 41.25 | 41.50 | 40.50 | 40.50 | -0.25 | -0.61 | 1,284,152 | 52,540 |
| 02-06-2021 | 41.00 | 41.75 | 40.75 | 40.75 | 0.00 | 0.00 | 2,738,451 | 113,011 |
| 01-06-2021 | 41.50 | 41.50 | 40.25 | 40.75 | -0.75 | -1.81 | 2,293,040 | 93,365 |
| 31-05-2021 | 41.50 | 41.50 | 40.50 | 41.50 | 0.50 | 1.22 | 1,580,648 | 64,933 |
| 28-05-2021 | 40.50 | 41.75 | 40.50 | 41.00 | 0.75 | 1.86 | 2,491,643 | 102,550 |
| 27-05-2021 | 39.25 | 41.25 | 39.00 | 40.25 | 1.50 | 3.87 | 9,698,471 | 392,206 |
| 25-05-2021 | 38.50 | 39.25 | 38.50 | 38.75 | 0.25 | 0.65 | 2,013,226 | 78,374 |
| 24-05-2021 | 38.25 | 38.75 | 37.75 | 38.50 | 0.25 | 0.65 | 1,440,478 | 54,970 |
| 21-05-2021 | 38.75 | 39.25 | 38.25 | 38.25 | 0.00 | 0.00 | 2,077,195 | 80,317 |
| 20-05-2021 | 38.75 | 39.00 | 38.00 | 38.25 | -0.50 | -1.29 | 1,989,277 | 76,683 |
| 19-05-2021 | 38.25 | 39.25 | 38.00 | 38.75 | 0.25 | 0.65 | 2,186,951 | 84,418 |
| 18-05-2021 | 37.75 | 39.50 | 37.75 | 38.50 | 0.75 | 1.99 | 3,636,671 | 141,232 |
| 17-05-2021 | 38.00 | 38.00 | 36.25 | 37.75 | -1.00 | -2.58 | 6,052,002 | 224,528 |
| 14-05-2021 | 41.75 | 42.00 | 38.75 | 38.75 | -2.25 | -5.49 | 6,577,343 | 260,762 |
| 13-05-2021 | 41.00 | 42.00 | 38.25 | 41.00 | -1.00 | -2.38 | 8,666,558 | 348,647 |
| 12-05-2021 | 41.50 | 42.75 | 41.00 | 42.00 | 1.75 | 4.35 | 4,919,612 | 205,492 |
| 11-05-2021 | 41.25 | 41.50 | 39.50 | 40.25 | -1.50 | -3.59 | 3,832,989 | 154,684 |
| 10-05-2021 | 42.50 | 42.50 | 41.50 | 41.75 | -1.00 | -2.34 | 2,339,415 | 98,010 |
| 07-05-2021 | 41.00 | 43.00 | 40.50 | 42.75 | 2.00 | 4.91 | 4,727,131 | 197,683 |
| 06-05-2021 | 40.25 | 41.00 | 40.25 | 40.75 | 0.50 | 1.24 | 2,464,534 | 99,898 |
| 05-05-2021 | 41.75 | 41.75 | 39.50 | 40.25 | -1.75 | -4.17 | 6,720,986 | 271,007 |
| 30-04-2021 | 41.50 | 42.50 | 41.50 | 42.00 | 0.50 | 1.20 | 2,200,757 | 92,541 |
| 29-04-2021 | 42.75 | 42.75 | 41.00 | 41.50 | -1.00 | -2.35 | 5,736,160 | 238,296 |
| 28-04-2021 | 42.25 | 42.75 | 42.00 | 42.50 | 0.50 | 1.19 | 1,286,245 | 54,599 |
| 27-04-2021 | 43.00 | 43.25 | 42.00 | 42.00 | -0.75 | -1.75 | 2,291,125 | 97,657 |
| 26-04-2021 | 41.50 | 43.00 | 41.25 | 42.75 | 1.00 | 2.40 | 2,790,119 | 118,013 |
| 23-04-2021 | 43.25 | 43.25 | 41.75 | 41.75 | -1.75 | -4.02 | 3,128,561 | 132,385 |
| 22-04-2021 | 44.25 | 44.25 | 43.25 | 43.50 | -0.25 | -0.57 | 1,765,477 | 77,126 |
| 21-04-2021 | 43.25 | 44.50 | 43.25 | 43.75 | 0.00 | 0.00 | 2,159,420 | 94,752 |
| 20-04-2021 | 42.75 | 45.00 | 42.25 | 43.75 | 1.25 | 2.94 | 9,585,982 | 419,539 |
| 19-04-2021 | 43.25 | 43.25 | 42.25 | 42.50 | 1.75 | 4.29 | 5,408,256 | 230,938 |
| 16-04-2021 | 39.50 | 40.75 | 39.00 | 40.75 | 0.75 | 1.88 | 3,908,869 | 156,821 |
| 12-04-2021 | 41.75 | 41.75 | 39.25 | 40.00 | -2.00 | -4.76 | 9,819,491 | 393,534 |
| 09-04-2021 | 42.25 | 42.25 | 41.50 | 42.00 | 0.00 | 0.00 | 2,295,521 | 96,471 |
| 08-04-2021 | 42.50 | 42.50 | 41.75 | 42.00 | -0.25 | -0.59 | 2,227,052 | 93,860 |
| 07-04-2021 | 41.75 | 43.25 | 40.75 | 42.25 | -0.25 | -0.59 | 5,531,486 | 233,639 |
| 06-04-2021 | 43.25 | 43.25 | 42.00 | 42.50 | -0.50 | -1.16 | 2,830,013 | 120,243 |
| 05-04-2021 | 43.25 | 43.25 | 42.00 | 42.50 | -0.50 | -1.16 | 2,830,013 | 120,243 |
| 02-04-2021 | 43.50 | 44.00 | 42.25 | 43.00 | -0.50 | -1.15 | 4,134,466 | 177,589 |
| 01-04-2021 | 42.00 | 44.75 | 41.75 | 43.50 | 2.25 | 5.45 | 13,233,513 | 578,466 |
| 31-03-2021 | 40.50 | 41.50 | 40.50 | 41.25 | 0.75 | 1.85 | 3,263,364 | 134,387 |
| 30-03-2021 | 40.75 | 41.25 | 40.50 | 40.50 | 0.00 | 0.00 | 3,764,316 | 153,859 |
| 29-03-2021 | 40.50 | 41.25 | 40.25 | 40.50 | 0.00 | 0.00 | 1,574,525 | 64,109 |
| 26-03-2021 | 41.50 | 41.75 | 40.25 | 40.50 | -0.75 | -1.82 | 2,473,462 | 100,601 |
| 25-03-2021 | 42.25 | 42.25 | 41.25 | 41.25 | -0.50 | -1.20 | 2,482,245 | 103,159 |
| 24-03-2021 | 41.50 | 42.50 | 41.25 | 41.75 | -0.25 | -0.60 | 5,784,711 | 241,434 |
| 23-03-2021 | 38.50 | 42.50 | 38.25 | 42.00 | 4.25 | 11.26 | 17,037,906 | 695,063 |
| 22-03-2021 | 38.75 | 38.75 | 37.25 | 37.75 | -1.00 | -2.58 | 7,232,311 | 273,142 |
| 19-03-2021 | 37.75 | 39.25 | 37.50 | 38.75 | 0.25 | 0.65 | 3,791,854 | 146,324 |
| 19-03-2021 | 37.75 | 39.25 | 37.50 | 38.75 | 0.25 | 0.65 | 3,791,854 | 146,324 |
| 18-03-2021 | 39.50 | 39.75 | 38.25 | 38.50 | -0.25 | -0.65 | 3,272,018 | 127,548 |
| 17-03-2021 | 39.50 | 39.75 | 38.50 | 38.75 | -0.75 | -1.90 | 3,067,205 | 119,739 |
| 16-03-2021 | 40.25 | 40.25 | 38.75 | 39.50 | -0.25 | -0.63 | 6,558,198 | 258,914 |
| 15-03-2021 | 39.50 | 41.75 | 39.25 | 39.75 | 0.25 | 0.63 | 11,822,752 | 478,210 |
| 12-03-2021 | 38.50 | 39.50 | 37.00 | 39.50 | 2.50 | 6.76 | 13,197,880 | 507,991 |
| 11-03-2021 | 38.50 | 38.75 | 36.00 | 37.00 | -0.75 | -1.99 | 9,940,356 | 367,502 |
| 10-03-2021 | 36.50 | 38.50 | 36.25 | 37.75 | 1.50 | 4.14 | 6,328,376 | 237,302 |
| 09-03-2021 | 35.00 | 36.75 | 35.00 | 36.25 | 1.75 | 5.07 | 8,335,078 | 298,659 |
แสดง ราคาหุ้น SINGER ย้อนหลัง บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
