SINGER 32 ( 0.25 0.79% )
บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564
ราคาหุ้น SINGER ย้อนหลัง
แสดง ราคาหุ้น “ SINGER “ ย้อนหลัง
บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 05-03-2021 | 31.25 | 32.50 | 31.00 | 32.00 | 0.25 | 0.79 | 3,795,271 | 120,884 |
| 04-03-2021 | 32.75 | 33.75 | 31.75 | 31.75 | -1.00 | -3.05 | 9,060,056 | 297,107 |
| 03-03-2021 | 31.50 | 33.00 | 31.50 | 32.75 | 1.25 | 3.97 | 8,593,908 | 276,251 |
| 02-03-2021 | 31.25 | 31.75 | 30.75 | 31.50 | 0.25 | 0.80 | 2,873,574 | 89,602 |
| 01-03-2021 | 29.75 | 31.50 | 29.50 | 31.25 | 1.00 | 3.31 | 5,176,361 | 158,770 |
| 25-02-2021 | 29.50 | 30.75 | 29.50 | 30.25 | 1.25 | 4.31 | 5,011,832 | 150,878 |
| 24-02-2021 | 30.00 | 30.50 | 28.75 | 29.00 | -1.00 | -3.33 | 5,241,878 | 153,948 |
| 23-02-2021 | 30.75 | 31.00 | 29.75 | 30.00 | -0.25 | -0.83 | 3,961,455 | 120,036 |
| 22-02-2021 | 31.50 | 31.75 | 29.00 | 30.25 | -1.25 | -3.97 | 7,404,726 | 223,423 |
| 19-02-2021 | 31.25 | 32.25 | 31.00 | 31.50 | 0.25 | 0.80 | 4,341,764 | 137,043 |
| 18-02-2021 | 31.75 | 32.00 | 31.25 | 31.25 | -0.50 | -1.57 | 2,752,738 | 86,885 |
| 17-02-2021 | 31.75 | 32.25 | 31.25 | 31.75 | -0.25 | -0.78 | 3,380,234 | 107,064 |
| 16-02-2021 | 31.00 | 32.25 | 30.75 | 32.00 | 1.00 | 3.23 | 9,239,674 | 292,531 |
| 15-02-2021 | 30.50 | 31.25 | 30.50 | 31.00 | 0.75 | 2.48 | 5,455,122 | 169,437 |
| 11-02-2021 | 30.00 | 30.50 | 29.50 | 30.25 | 0.25 | 0.83 | 1,689,762 | 50,851 |
| 10-02-2021 | 31.00 | 31.25 | 29.75 | 30.00 | -1.00 | -3.23 | 3,866,720 | 117,878 |
| 09-02-2021 | 31.25 | 31.50 | 30.25 | 31.00 | -0.25 | -0.80 | 4,161,002 | 128,792 |
| 08-02-2021 | 30.25 | 31.25 | 29.00 | 31.25 | 1.00 | 3.31 | 17,610,245 | 529,521 |
| 05-02-2021 | 32.00 | 32.25 | 29.25 | 30.25 | -1.50 | -4.72 | 13,021,685 | 396,477 |
| 04-02-2021 | 32.75 | 33.00 | 31.50 | 31.75 | 0.00 | 0.00 | 9,493,663 | 306,336 |
| 03-02-2021 | 31.50 | 32.75 | 31.50 | 31.75 | 0.75 | 2.42 | 12,765,763 | 409,611 |
| 02-02-2021 | 27.50 | 31.25 | 27.25 | 31.00 | 3.75 | 13.76 | 29,109,208 | 855,054 |
| 01-02-2021 | 27.50 | 27.75 | 26.75 | 27.25 | -0.25 | -0.91 | 4,181,534 | 113,375 |
| 29-01-2021 | 26.75 | 27.50 | 26.50 | 27.50 | 1.00 | 3.77 | 4,772,381 | 129,071 |
| 28-01-2021 | 27.00 | 28.00 | 26.25 | 26.50 | -1.00 | -3.64 | 6,318,670 | 171,279 |
| 27-01-2021 | 28.00 | 28.25 | 27.25 | 27.50 | -0.25 | -0.90 | 6,239,559 | 173,599 |
| 26-01-2021 | 25.75 | 28.25 | 25.75 | 27.75 | 2.00 | 7.77 | 16,548,223 | 450,659 |
| 25-01-2021 | 27.00 | 27.00 | 25.75 | 25.75 | -1.00 | -3.74 | 10,990,124 | 288,222 |
| 22-01-2021 | 26.50 | 27.50 | 26.00 | 26.75 | 0.25 | 0.94 | 9,116,446 | 245,473 |
| 21-01-2021 | 26.50 | 27.00 | 25.75 | 26.50 | 0.00 | 0.00 | 4,024,531 | 106,346 |
| 20-01-2021 | 26.75 | 28.00 | 26.00 | 26.50 | -0.25 | -0.93 | 14,223,164 | 385,846 |
| 19-01-2021 | 26.50 | 27.00 | 26.25 | 26.75 | 0.25 | 0.94 | 5,174,280 | 137,522 |
| 18-01-2021 | 25.75 | 27.00 | 25.50 | 26.50 | 0.75 | 2.91 | 5,975,529 | 157,192 |
| 15-01-2021 | 25.75 | 26.25 | 24.60 | 25.75 | -0.25 | -0.96 | 11,181,678 | 282,183 |
| 14-01-2021 | 27.75 | 27.75 | 25.25 | 26.00 | -1.50 | -5.45 | 15,263,172 | 400,978 |
| 13-01-2021 | 28.50 | 29.50 | 27.25 | 27.50 | -1.50 | -5.17 | 17,784,662 | 502,559 |
| 12-01-2021 | 26.50 | 29.00 | 26.00 | 29.00 | 2.50 | 9.43 | 14,466,514 | 401,029 |
| 11-01-2021 | 26.00 | 27.75 | 25.25 | 26.50 | 0.50 | 1.92 | 9,019,763 | 241,235 |
| 08-01-2021 | 26.25 | 26.50 | 25.00 | 26.00 | 0.25 | 0.97 | 4,465,766 | 114,711 |
| 07-01-2021 | 26.25 | 26.50 | 25.25 | 25.75 | 0.00 | 0.00 | 3,502,780 | 89,765 |
| 06-01-2021 | 26.50 | 26.75 | 25.00 | 25.75 | -0.50 | -1.90 | 3,989,466 | 103,163 |
| 05-01-2021 | 28.00 | 28.25 | 26.25 | 26.25 | -0.75 | -2.78 | 6,754,858 | 182,721 |
| 04-01-2021 | 25.75 | 27.75 | 25.50 | 27.00 | 1.00 | 3.85 | 6,205,701 | 165,428 |
| 30-12-2020 | 28.00 | 28.00 | 26.00 | 26.00 | -2.00 | -7.14 | 8,295,311 | 222,210 |
| 29-12-2020 | 26.00 | 28.00 | 24.80 | 28.00 | 2.00 | 7.69 | 7,793,925 | 208,310 |
| 28-12-2020 | 29.25 | 29.25 | 25.75 | 26.00 | -1.25 | -4.59 | 12,558,432 | 352,271 |
| 25-12-2020 | 23.50 | 29.25 | 23.50 | 27.25 | 3.75 | 15.96 | 23,919,363 | 643,484 |
| 24-12-2020 | 23.80 | 23.80 | 23.50 | 23.50 | 0.00 | 0.00 | 4,205,475 | 99,194 |
| 23-12-2020 | 22.40 | 24.40 | 22.30 | 23.50 | 0.90 | 3.98 | 22,412,598 | 528,352 |
| 22-12-2020 | 22.00 | 23.40 | 21.00 | 22.60 | 0.60 | 2.73 | 20,779,500 | 471,579 |
| 21-12-2020 | 19.20 | 22.60 | 19.10 | 22.00 | 2.10 | 10.55 | 39,212,746 | 825,492 |
| 18-12-2020 | 19.40 | 20.10 | 19.10 | 19.90 | 1.50 | 8.15 | 26,187,696 | 514,086 |
| 17-12-2020 | 18.50 | 18.70 | 18.10 | 18.40 | 0.10 | 0.55 | 5,633,042 | 103,335 |
| 16-12-2020 | 18.50 | 18.60 | 18.10 | 18.30 | -0.20 | -1.08 | 4,450,556 | 81,831 |
| 15-12-2020 | 17.60 | 18.50 | 17.60 | 18.50 | 0.80 | 4.52 | 14,449,780 | 262,696 |
| 14-12-2020 | 17.00 | 17.70 | 17.00 | 17.70 | 1.00 | 5.99 | 14,141,213 | 246,303 |
| 11-12-2020 | 16.80 | 17.00 | 16.50 | 16.70 | -0.10 | -0.60 | 3,159,901 | 52,645 |
| 10-12-2020 | 16.80 | 17.00 | 16.50 | 16.70 | -0.10 | -0.60 | 3,159,901 | 52,645 |
| 09-12-2020 | 16.80 | 17.00 | 16.50 | 16.70 | -0.10 | -0.60 | 3,159,901 | 52,645 |
| 08-12-2020 | 16.70 | 17.00 | 16.70 | 16.80 | 0.00 | 0.00 | 2,386,717 | 40,121 |
| 04-12-2020 | 17.20 | 17.20 | 16.60 | 16.80 | -0.20 | -1.18 | 3,446,972 | 58,106 |
| 03-12-2020 | 17.20 | 17.20 | 16.60 | 17.00 | -0.10 | -0.58 | 10,628,402 | 178,640 |
| 02-12-2020 | 17.10 | 17.50 | 17.00 | 17.10 | 0.00 | 0.00 | 5,196,456 | 89,577 |
| 01-12-2020 | 17.20 | 17.30 | 16.90 | 17.10 | 0.20 | 1.18 | 9,934,373 | 170,149 |
| 30-11-2020 | 16.40 | 16.90 | 16.20 | 16.90 | 0.60 | 3.68 | 13,037,463 | 216,704 |
| 27-11-2020 | 15.50 | 16.40 | 15.50 | 16.30 | 0.80 | 5.16 | 12,391,379 | 199,379 |
| 26-11-2020 | 15.50 | 15.80 | 15.40 | 15.50 | -0.10 | -0.64 | 3,297,129 | 51,198 |
| 25-11-2020 | 16.00 | 16.00 | 15.40 | 15.60 | -0.30 | -1.89 | 3,912,237 | 61,097 |
| 24-11-2020 | 15.70 | 16.10 | 15.60 | 15.90 | 0.20 | 1.27 | 2,979,201 | 47,383 |
| 23-11-2020 | 15.90 | 16.00 | 15.60 | 15.70 | -0.30 | -1.88 | 3,545,672 | 55,990 |
| 20-11-2020 | 16.10 | 16.10 | 15.80 | 16.00 | -0.10 | -0.62 | 2,983,677 | 47,578 |
| 19-11-2020 | 16.10 | 16.20 | 15.90 | 16.10 | 0.00 | 0.00 | 4,686,160 | 75,170 |
| 18-11-2020 | 15.60 | 16.20 | 15.60 | 16.10 | 0.70 | 4.55 | 13,268,757 | 211,647 |
| 17-11-2020 | 15.20 | 15.70 | 15.00 | 15.40 | 0.20 | 1.32 | 6,757,151 | 104,436 |
| 16-11-2020 | 15.40 | 15.50 | 14.90 | 15.20 | -0.10 | -0.65 | 2,738,222 | 41,580 |
| 13-11-2020 | 15.30 | 15.60 | 15.20 | 15.30 | -0.10 | -0.65 | 3,267,491 | 50,334 |
| 12-11-2020 | 15.30 | 15.60 | 15.20 | 15.40 | 0.10 | 0.65 | 4,560,730 | 70,278 |
| 11-11-2020 | 14.90 | 15.40 | 14.80 | 15.30 | 0.40 | 2.68 | 7,042,923 | 106,931 |
| 10-11-2020 | 15.90 | 16.10 | 14.60 | 14.90 | -1.10 | -6.88 | 16,773,229 | 254,722 |
| 09-11-2020 | 16.00 | 16.20 | 15.80 | 16.00 | 0.30 | 1.91 | 7,928,973 | 126,534 |
| 06-11-2020 | 16.50 | 16.70 | 15.70 | 15.70 | -0.50 | -3.09 | 16,850,503 | 272,225 |
| 05-11-2020 | 16.20 | 16.70 | 16.10 | 16.20 | 0.20 | 1.25 | 14,733,650 | 241,460 |
| 04-11-2020 | 16.00 | 16.10 | 15.70 | 16.00 | 0.00 | 0.00 | 4,011,413 | 63,690 |
| 03-11-2020 | 15.90 | 16.20 | 15.90 | 16.00 | 0.10 | 0.63 | 3,499,276 | 56,181 |
| 02-11-2020 | 15.80 | 16.10 | 15.50 | 15.90 | 0.20 | 1.27 | 3,986,155 | 63,328 |
| 30-10-2020 | 15.70 | 16.00 | 15.40 | 15.70 | 0.00 | 0.00 | 10,476,919 | 164,652 |
| 29-10-2020 | 15.30 | 15.70 | 15.20 | 15.70 | 0.30 | 1.95 | 4,625,851 | 71,802 |
| 28-10-2020 | 15.30 | 15.60 | 15.20 | 15.40 | 0.10 | 0.65 | 7,331,280 | 113,175 |
| 27-10-2020 | 14.80 | 15.30 | 14.50 | 15.30 | 0.50 | 3.38 | 4,270,170 | 64,394 |
| 26-10-2020 | 14.80 | 14.90 | 14.60 | 14.80 | -0.20 | -1.33 | 1,184,100 | 17,488 |
| 22-10-2020 | 15.00 | 15.10 | 14.70 | 15.00 | 0.00 | 0.00 | 2,636,000 | 39,383 |
| 21-10-2020 | 15.00 | 15.20 | 14.80 | 15.00 | 0.20 | 1.35 | 4,602,102 | 68,939 |
| 20-10-2020 | 14.80 | 15.20 | 14.60 | 14.80 | 0.00 | 0.00 | 7,227,615 | 107,400 |
| 19-10-2020 | 14.90 | 14.90 | 14.30 | 14.80 | -0.40 | -2.63 | 6,953,305 | 101,559 |
| 16-10-2020 | 15.10 | 15.30 | 14.30 | 15.20 | 0.00 | 0.00 | 9,607,770 | 142,048 |
| 15-10-2020 | 16.00 | 16.10 | 14.80 | 15.20 | -0.90 | -5.59 | 15,976,906 | 245,177 |
| 14-10-2020 | 16.00 | 16.30 | 15.80 | 16.10 | 0.10 | 0.62 | 7,778,684 | 124,580 |
| 12-10-2020 | 16.40 | 16.60 | 15.40 | 16.00 | -0.20 | -1.23 | 19,042,003 | 307,037 |
| 09-10-2020 | 16.20 | 16.40 | 15.70 | 16.10 | -0.10 | -0.62 | 6,222,955 | 99,999 |
| 08-10-2020 | 15.10 | 16.80 | 15.00 | 16.20 | 1.30 | 8.72 | 41,267,480 | 657,638 |
| 07-10-2020 | 14.70 | 15.00 | 14.50 | 14.90 | 0.30 | 2.05 | 8,224,715 | 121,384 |
| 06-10-2020 | 14.30 | 14.80 | 14.20 | 14.60 | 0.60 | 4.29 | 13,547,161 | 196,408 |
| 05-10-2020 | 14.00 | 14.20 | 13.90 | 14.00 | 0.10 | 0.72 | 3,097,534 | 43,589 |
| 02-10-2020 | 13.90 | 14.20 | 13.80 | 13.90 | -0.10 | -0.71 | 4,748,604 | 66,553 |
| 01-10-2020 | 13.50 | 14.20 | 13.50 | 14.00 | 0.60 | 4.48 | 11,080,978 | 154,004 |
| 30-09-2020 | 13.60 | 13.70 | 13.30 | 13.40 | -0.20 | -1.47 | 2,544,728 | 34,285 |
| 29-09-2020 | 13.70 | 13.80 | 13.50 | 13.60 | -0.10 | -0.73 | 2,330,810 | 31,732 |
| 28-09-2020 | 13.60 | 13.70 | 13.50 | 13.70 | 0.10 | 0.74 | 2,136,900 | 29,212 |
| 25-09-2020 | 14.20 | 14.30 | 13.50 | 13.60 | -0.50 | -3.55 | 7,557,800 | 104,150 |
| 24-09-2020 | 14.00 | 14.30 | 13.80 | 14.10 | -0.10 | -0.70 | 5,985,804 | 84,219 |
| 23-09-2020 | 13.80 | 14.20 | 13.70 | 14.20 | 0.40 | 2.90 | 4,956,357 | 69,487 |
| 22-09-2020 | 13.70 | 13.90 | 13.60 | 13.80 | 0.10 | 0.73 | 2,508,345 | 34,457 |
| 21-09-2020 | 13.80 | 14.20 | 13.60 | 13.70 | 0.10 | 0.74 | 5,516,720 | 76,936 |
| 18-09-2020 | 13.50 | 13.70 | 13.50 | 13.60 | 0.10 | 0.74 | 3,046,909 | 41,395 |
| 17-09-2020 | 13.60 | 13.90 | 13.40 | 13.50 | 0.00 | 0.00 | 5,218,025 | 71,118 |
| 16-09-2020 | 13.50 | 13.70 | 13.40 | 13.50 | 0.10 | 0.75 | 4,565,547 | 61,574 |
| 15-09-2020 | 13.10 | 13.60 | 13.10 | 13.40 | 0.50 | 3.88 | 9,359,925 | 125,402 |
| 14-09-2020 | 12.90 | 13.10 | 12.40 | 12.90 | 0.10 | 0.78 | 6,636,751 | 85,041 |
| 11-09-2020 | 13.10 | 13.40 | 12.80 | 12.80 | -1.00 | -7.25 | 20,458,083 | 268,312 |
| 10-09-2020 | 14.30 | 14.30 | 13.80 | 13.80 | -0.40 | -2.82 | 2,880,411 | 40,228 |
| 09-09-2020 | 13.70 | 14.40 | 13.70 | 14.20 | 0.00 | 0.00 | 6,450,321 | 90,003 |
| 08-09-2020 | 14.10 | 14.60 | 14.00 | 14.20 | -0.20 | -1.39 | 4,872,738 | 69,529 |
| 03-09-2020 | 14.80 | 15.00 | 14.20 | 14.40 | -0.50 | -3.36 | 16,699,140 | 242,537 |
| 02-09-2020 | 13.70 | 14.90 | 13.60 | 14.90 | 1.40 | 10.37 | 20,012,797 | 290,941 |
| 01-09-2020 | 13.30 | 13.70 | 13.10 | 13.50 | 0.00 | 0.00 | 2,652,302 | 35,699 |
| 31-08-2020 | 14.00 | 14.10 | 13.40 | 13.50 | -0.50 | -3.57 | 4,250,117 | 58,135 |
| 28-08-2020 | 14.20 | 14.50 | 13.70 | 14.00 | -0.20 | -1.41 | 6,230,297 | 88,011 |
| 27-08-2020 | 14.00 | 14.40 | 13.80 | 14.20 | 0.30 | 2.16 | 10,239,943 | 145,626 |
| 26-08-2020 | 13.60 | 14.00 | 13.40 | 13.90 | 0.30 | 2.21 | 3,972,950 | 54,865 |
| 25-08-2020 | 14.10 | 14.30 | 13.50 | 13.60 | -0.40 | -2.86 | 8,071,570 | 112,844 |
| 24-08-2020 | 13.60 | 14.00 | 13.30 | 14.00 | 0.60 | 4.48 | 9,729,091 | 133,821 |
| 21-08-2020 | 12.80 | 13.70 | 12.80 | 13.40 | 0.70 | 5.51 | 16,269,317 | 215,925 |
| 20-08-2020 | 12.00 | 12.80 | 12.00 | 12.70 | 0.50 | 4.10 | 6,623,286 | 82,710 |
| 19-08-2020 | 12.90 | 12.90 | 11.90 | 12.20 | -0.30 | -2.40 | 6,947,719 | 86,495 |
| 18-08-2020 | 11.80 | 12.50 | 11.80 | 12.50 | 0.60 | 5.04 | 3,394,636 | 41,317 |
| 17-08-2020 | 12.30 | 12.30 | 11.80 | 11.90 | -0.30 | -2.46 | 3,762,830 | 45,054 |
| 14-08-2020 | 12.20 | 12.70 | 12.10 | 12.20 | 0.10 | 0.83 | 6,862,850 | 85,054 |
| 13-08-2020 | 13.10 | 13.20 | 12.10 | 12.10 | -0.80 | -6.20 | 9,576,665 | 118,613 |
| 11-08-2020 | 14.30 | 14.30 | 12.80 | 12.90 | -1.00 | -7.19 | 16,000,873 | 215,563 |
| 10-08-2020 | 13.30 | 13.90 | 13.30 | 13.90 | 0.70 | 5.30 | 3,660,920 | 49,963 |
| 07-08-2020 | 13.30 | 13.40 | 13.10 | 13.20 | -0.20 | -1.49 | 1,847,032 | 24,430 |
| 06-08-2020 | 13.40 | 13.70 | 13.30 | 13.40 | 0.00 | 0.00 | 2,318,379 | 31,231 |
| 05-08-2020 | 14.40 | 14.40 | 13.20 | 13.40 | -0.70 | -4.96 | 9,836,614 | 135,197 |
| 04-08-2020 | 13.80 | 14.10 | 13.70 | 14.10 | 0.40 | 2.92 | 4,396,152 | 61,117 |
| 03-08-2020 | 14.10 | 14.20 | 13.60 | 13.70 | -0.20 | -1.44 | 5,190,626 | 72,092 |
| 31-07-2020 | 12.90 | 13.90 | 12.60 | 13.90 | 1.30 | 10.32 | 8,856,954 | 118,847 |
| 30-07-2020 | 13.30 | 13.60 | 12.40 | 12.60 | -0.70 | -5.26 | 14,442,711 | 188,743 |
| 29-07-2020 | 14.00 | 14.10 | 13.20 | 13.30 | -0.70 | -5.00 | 8,731,563 | 118,424 |
| 24-07-2020 | 13.80 | 14.50 | 13.60 | 14.00 | 0.00 | 0.00 | 7,435,859 | 104,989 |
| 23-07-2020 | 14.40 | 14.50 | 13.60 | 14.00 | -0.40 | -2.78 | 10,452,534 | 146,277 |
| 22-07-2020 | 14.90 | 15.10 | 14.10 | 14.40 | -0.50 | -3.36 | 7,822,393 | 114,085 |
| 21-07-2020 | 15.20 | 15.20 | 14.90 | 14.90 | -0.20 | -1.32 | 5,431,604 | 81,550 |
| 20-07-2020 | 15.00 | 15.30 | 14.90 | 15.10 | 0.30 | 2.03 | 12,171,872 | 183,411 |
| 17-07-2020 | 14.80 | 15.00 | 14.70 | 14.80 | 0.10 | 0.68 | 3,386,464 | 50,192 |
| 16-07-2020 | 15.00 | 15.10 | 14.70 | 14.70 | -0.20 | -1.34 | 6,026,062 | 89,425 |
| 15-07-2020 | 15.20 | 15.50 | 14.80 | 14.90 | 0.00 | 0.00 | 11,295,201 | 171,374 |
| 14-07-2020 | 15.20 | 15.20 | 14.70 | 14.90 | -0.50 | -3.25 | 11,366,323 | 169,755 |
| 13-07-2020 | 14.60 | 15.90 | 14.60 | 15.40 | 1.40 | 10.00 | 44,009,493 | 668,486 |
| 10-07-2020 | 13.60 | 14.20 | 13.50 | 14.00 | 0.30 | 2.19 | 6,256,215 | 87,240 |
| 09-07-2020 | 13.80 | 13.80 | 13.50 | 13.70 | 0.10 | 0.74 | 6,672,755 | 91,618 |
| 08-07-2020 | 13.60 | 14.00 | 13.50 | 13.60 | 0.20 | 1.49 | 10,881,907 | 149,046 |
| 07-07-2020 | 13.00 | 13.40 | 12.80 | 13.40 | 0.50 | 3.88 | 7,633,758 | 100,733 |
| 03-07-2020 | 12.80 | 13.10 | 12.70 | 12.90 | 0.10 | 0.78 | 2,452,242 | 31,753 |
| 03-07-2020 | 12.80 | 13.10 | 12.70 | 12.90 | 0.10 | 0.78 | 2,452,242 | 31,753 |
| 02-07-2020 | 12.70 | 13.20 | 12.60 | 12.80 | 0.10 | 0.79 | 4,436,350 | 57,281 |
| 02-07-2020 | 12.70 | 13.20 | 12.60 | 12.80 | 0.10 | 0.79 | 4,436,350 | 57,281 |
| 01-07-2020 | 12.90 | 12.90 | 12.50 | 12.70 | -0.10 | -0.78 | 2,096,750 | 26,434 |
| 01-07-2020 | 12.90 | 12.90 | 12.50 | 12.70 | -0.10 | -0.78 | 2,096,750 | 26,434 |
| 30-06-2020 | 13.10 | 13.10 | 12.80 | 12.80 | -0.10 | -0.78 | 3,582,754 | 46,366 |
| 29-06-2020 | 12.60 | 12.90 | 12.20 | 12.90 | 0.20 | 1.57 | 3,749,071 | 47,139 |
| 26-06-2020 | 13.10 | 13.20 | 12.50 | 12.70 | -0.20 | -1.55 | 4,531,222 | 58,362 |
| 25-06-2020 | 12.00 | 12.90 | 12.00 | 12.90 | 0.50 | 4.03 | 5,374,092 | 66,483 |
| 24-06-2020 | 12.90 | 13.10 | 12.40 | 12.40 | -0.40 | -3.12 | 6,400,104 | 81,677 |
| 23-06-2020 | 13.20 | 13.30 | 12.70 | 12.80 | -0.30 | -2.29 | 9,971,359 | 129,463 |
| 22-06-2020 | 12.80 | 13.10 | 12.60 | 13.10 | 0.20 | 1.55 | 8,967,301 | 115,847 |
| 19-06-2020 | 12.30 | 13.20 | 12.30 | 12.90 | 1.40 | 12.17 | 16,947,062 | 216,567 |
| 18-06-2020 | 11.20 | 11.60 | 11.20 | 11.50 | 0.30 | 2.68 | 3,401,922 | 39,008 |
| 17-06-2020 | 11.20 | 11.50 | 11.00 | 11.20 | -0.10 | -0.88 | 4,836,784 | 54,576 |
| 17-06-2020 | 11.20 | 11.50 | 11.00 | 11.20 | -0.10 | -0.88 | 4,836,784 | 54,576 |
| 16-06-2020 | 11.20 | 11.80 | 11.20 | 11.30 | 0.40 | 3.67 | 5,068,552 | 58,399 |
| 15-06-2020 | 11.20 | 11.70 | 10.90 | 10.90 | -0.50 | -4.39 | 6,032,475 | 67,987 |
แสดง ราคาหุ้น SINGER ย้อนหลัง บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
