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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-202131.2532.5031.0032.00 0.25 0.793,795,271120,884
04-03-202132.7533.7531.7531.75 -1.00 -3.059,060,056297,107
03-03-202131.5033.0031.5032.75 1.25 3.978,593,908276,251
02-03-202131.2531.7530.7531.50 0.25 0.802,873,57489,602
01-03-202129.7531.5029.5031.25 1.00 3.315,176,361158,770
25-02-202129.5030.7529.5030.25 1.25 4.315,011,832150,878
24-02-202130.0030.5028.7529.00 -1.00 -3.335,241,878153,948
23-02-202130.7531.0029.7530.00 -0.25 -0.833,961,455120,036
22-02-202131.5031.7529.0030.25 -1.25 -3.977,404,726223,423
19-02-202131.2532.2531.0031.50 0.25 0.804,341,764137,043
18-02-202131.7532.0031.2531.25 -0.50 -1.572,752,73886,885
17-02-202131.7532.2531.2531.75 -0.25 -0.783,380,234107,064
16-02-202131.0032.2530.7532.00 1.00 3.239,239,674292,531
15-02-202130.5031.2530.5031.00 0.75 2.485,455,122169,437
11-02-202130.0030.5029.5030.25 0.25 0.831,689,76250,851
10-02-202131.0031.2529.7530.00 -1.00 -3.233,866,720117,878
09-02-202131.2531.5030.2531.00 -0.25 -0.804,161,002128,792
08-02-202130.2531.2529.0031.25 1.00 3.3117,610,245529,521
05-02-202132.0032.2529.2530.25 -1.50 -4.7213,021,685396,477
04-02-202132.7533.0031.5031.75 0.00 0.009,493,663306,336
03-02-202131.5032.7531.5031.75 0.75 2.4212,765,763409,611
02-02-202127.5031.2527.2531.00 3.75 13.7629,109,208855,054
01-02-202127.5027.7526.7527.25 -0.25 -0.914,181,534113,375
29-01-202126.7527.5026.5027.50 1.00 3.774,772,381129,071
28-01-202127.0028.0026.2526.50 -1.00 -3.646,318,670171,279
27-01-202128.0028.2527.2527.50 -0.25 -0.906,239,559173,599
26-01-202125.7528.2525.7527.75 2.00 7.7716,548,223450,659
25-01-202127.0027.0025.7525.75 -1.00 -3.7410,990,124288,222
22-01-202126.5027.5026.0026.75 0.25 0.949,116,446245,473
21-01-202126.5027.0025.7526.50 0.00 0.004,024,531106,346
20-01-202126.7528.0026.0026.50 -0.25 -0.9314,223,164385,846
19-01-202126.5027.0026.2526.75 0.25 0.945,174,280137,522
18-01-202125.7527.0025.5026.50 0.75 2.915,975,529157,192
15-01-202125.7526.2524.6025.75 -0.25 -0.9611,181,678282,183
14-01-202127.7527.7525.2526.00 -1.50 -5.4515,263,172400,978
13-01-202128.5029.5027.2527.50 -1.50 -5.1717,784,662502,559
12-01-202126.5029.0026.0029.00 2.50 9.4314,466,514401,029
11-01-202126.0027.7525.2526.50 0.50 1.929,019,763241,235
08-01-202126.2526.5025.0026.00 0.25 0.974,465,766114,711
07-01-202126.2526.5025.2525.75 0.00 0.003,502,78089,765
06-01-202126.5026.7525.0025.75 -0.50 -1.903,989,466103,163
05-01-202128.0028.2526.2526.25 -0.75 -2.786,754,858182,721
04-01-202125.7527.7525.5027.00 1.00 3.856,205,701165,428
30-12-202028.0028.0026.0026.00 -2.00 -7.148,295,311222,210
29-12-202026.0028.0024.8028.00 2.00 7.697,793,925208,310
28-12-202029.2529.2525.7526.00 -1.25 -4.5912,558,432352,271
25-12-202023.5029.2523.5027.25 3.75 15.9623,919,363643,484
24-12-202023.8023.8023.5023.50 0.00 0.004,205,47599,194
23-12-202022.4024.4022.3023.50 0.90 3.9822,412,598528,352
22-12-202022.0023.4021.0022.60 0.60 2.7320,779,500471,579
21-12-202019.2022.6019.1022.00 2.10 10.5539,212,746825,492
18-12-202019.4020.1019.1019.90 1.50 8.1526,187,696514,086
17-12-202018.5018.7018.1018.40 0.10 0.555,633,042103,335
16-12-202018.5018.6018.1018.30 -0.20 -1.084,450,55681,831
15-12-202017.6018.5017.6018.50 0.80 4.5214,449,780262,696
14-12-202017.0017.7017.0017.70 1.00 5.9914,141,213246,303
11-12-202016.8017.0016.5016.70 -0.10 -0.603,159,90152,645
10-12-202016.8017.0016.5016.70 -0.10 -0.603,159,90152,645
09-12-202016.8017.0016.5016.70 -0.10 -0.603,159,90152,645
08-12-202016.7017.0016.7016.80 0.00 0.002,386,71740,121
04-12-202017.2017.2016.6016.80 -0.20 -1.183,446,97258,106
03-12-202017.2017.2016.6017.00 -0.10 -0.5810,628,402178,640
02-12-202017.1017.5017.0017.10 0.00 0.005,196,45689,577
01-12-202017.2017.3016.9017.10 0.20 1.189,934,373170,149
30-11-202016.4016.9016.2016.90 0.60 3.6813,037,463216,704
27-11-202015.5016.4015.5016.30 0.80 5.1612,391,379199,379
26-11-202015.5015.8015.4015.50 -0.10 -0.643,297,12951,198
25-11-202016.0016.0015.4015.60 -0.30 -1.893,912,23761,097
24-11-202015.7016.1015.6015.90 0.20 1.272,979,20147,383
23-11-202015.9016.0015.6015.70 -0.30 -1.883,545,67255,990
20-11-202016.1016.1015.8016.00 -0.10 -0.622,983,67747,578
19-11-202016.1016.2015.9016.10 0.00 0.004,686,16075,170
18-11-202015.6016.2015.6016.10 0.70 4.5513,268,757211,647
17-11-202015.2015.7015.0015.40 0.20 1.326,757,151104,436
16-11-202015.4015.5014.9015.20 -0.10 -0.652,738,22241,580
13-11-202015.3015.6015.2015.30 -0.10 -0.653,267,49150,334
12-11-202015.3015.6015.2015.40 0.10 0.654,560,73070,278
11-11-202014.9015.4014.8015.30 0.40 2.687,042,923106,931
10-11-202015.9016.1014.6014.90 -1.10 -6.8816,773,229254,722
09-11-202016.0016.2015.8016.00 0.30 1.917,928,973126,534
06-11-202016.5016.7015.7015.70 -0.50 -3.0916,850,503272,225
05-11-202016.2016.7016.1016.20 0.20 1.2514,733,650241,460
04-11-202016.0016.1015.7016.00 0.00 0.004,011,41363,690
03-11-202015.9016.2015.9016.00 0.10 0.633,499,27656,181
02-11-202015.8016.1015.5015.90 0.20 1.273,986,15563,328
30-10-202015.7016.0015.4015.70 0.00 0.0010,476,919164,652
29-10-202015.3015.7015.2015.70 0.30 1.954,625,85171,802
28-10-202015.3015.6015.2015.40 0.10 0.657,331,280113,175
27-10-202014.8015.3014.5015.30 0.50 3.384,270,17064,394
26-10-202014.8014.9014.6014.80 -0.20 -1.331,184,10017,488
22-10-202015.0015.1014.7015.00 0.00 0.002,636,00039,383
21-10-202015.0015.2014.8015.00 0.20 1.354,602,10268,939
20-10-202014.8015.2014.6014.80 0.00 0.007,227,615107,400
19-10-202014.9014.9014.3014.80 -0.40 -2.636,953,305101,559
16-10-202015.1015.3014.3015.20 0.00 0.009,607,770142,048
15-10-202016.0016.1014.8015.20 -0.90 -5.5915,976,906245,177
14-10-202016.0016.3015.8016.10 0.10 0.627,778,684124,580
12-10-202016.4016.6015.4016.00 -0.20 -1.2319,042,003307,037
09-10-202016.2016.4015.7016.10 -0.10 -0.626,222,95599,999
08-10-202015.1016.8015.0016.20 1.30 8.7241,267,480657,638
07-10-202014.7015.0014.5014.90 0.30 2.058,224,715121,384
06-10-202014.3014.8014.2014.60 0.60 4.2913,547,161196,408
05-10-202014.0014.2013.9014.00 0.10 0.723,097,53443,589
02-10-202013.9014.2013.8013.90 -0.10 -0.714,748,60466,553
01-10-202013.5014.2013.5014.00 0.60 4.4811,080,978154,004
30-09-202013.6013.7013.3013.40 -0.20 -1.472,544,72834,285
29-09-202013.7013.8013.5013.60 -0.10 -0.732,330,81031,732
28-09-202013.6013.7013.5013.70 0.10 0.742,136,90029,212
25-09-202014.2014.3013.5013.60 -0.50 -3.557,557,800104,150
24-09-202014.0014.3013.8014.10 -0.10 -0.705,985,80484,219
23-09-202013.8014.2013.7014.20 0.40 2.904,956,35769,487
22-09-202013.7013.9013.6013.80 0.10 0.732,508,34534,457
21-09-202013.8014.2013.6013.70 0.10 0.745,516,72076,936
18-09-202013.5013.7013.5013.60 0.10 0.743,046,90941,395
17-09-202013.6013.9013.4013.50 0.00 0.005,218,02571,118
16-09-202013.5013.7013.4013.50 0.10 0.754,565,54761,574
15-09-202013.1013.6013.1013.40 0.50 3.889,359,925125,402
14-09-202012.9013.1012.4012.90 0.10 0.786,636,75185,041
11-09-202013.1013.4012.8012.80 -1.00 -7.2520,458,083268,312
10-09-202014.3014.3013.8013.80 -0.40 -2.822,880,41140,228
09-09-202013.7014.4013.7014.20 0.00 0.006,450,32190,003
08-09-202014.1014.6014.0014.20 -0.20 -1.394,872,73869,529
03-09-202014.8015.0014.2014.40 -0.50 -3.3616,699,140242,537
02-09-202013.7014.9013.6014.90 1.40 10.3720,012,797290,941
01-09-202013.3013.7013.1013.50 0.00 0.002,652,30235,699
31-08-202014.0014.1013.4013.50 -0.50 -3.574,250,11758,135
28-08-202014.2014.5013.7014.00 -0.20 -1.416,230,29788,011
27-08-202014.0014.4013.8014.20 0.30 2.1610,239,943145,626
26-08-202013.6014.0013.4013.90 0.30 2.213,972,95054,865
25-08-202014.1014.3013.5013.60 -0.40 -2.868,071,570112,844
24-08-202013.6014.0013.3014.00 0.60 4.489,729,091133,821
21-08-202012.8013.7012.8013.40 0.70 5.5116,269,317215,925
20-08-202012.0012.8012.0012.70 0.50 4.106,623,28682,710
19-08-202012.9012.9011.9012.20 -0.30 -2.406,947,71986,495
18-08-202011.8012.5011.8012.50 0.60 5.043,394,63641,317
17-08-202012.3012.3011.8011.90 -0.30 -2.463,762,83045,054
14-08-202012.2012.7012.1012.20 0.10 0.836,862,85085,054
13-08-202013.1013.2012.1012.10 -0.80 -6.209,576,665118,613
11-08-202014.3014.3012.8012.90 -1.00 -7.1916,000,873215,563
10-08-202013.3013.9013.3013.90 0.70 5.303,660,92049,963
07-08-202013.3013.4013.1013.20 -0.20 -1.491,847,03224,430
06-08-202013.4013.7013.3013.40 0.00 0.002,318,37931,231
05-08-202014.4014.4013.2013.40 -0.70 -4.969,836,614135,197
04-08-202013.8014.1013.7014.10 0.40 2.924,396,15261,117
03-08-202014.1014.2013.6013.70 -0.20 -1.445,190,62672,092
31-07-202012.9013.9012.6013.90 1.30 10.328,856,954118,847
30-07-202013.3013.6012.4012.60 -0.70 -5.2614,442,711188,743
29-07-202014.0014.1013.2013.30 -0.70 -5.008,731,563118,424
24-07-202013.8014.5013.6014.00 0.00 0.007,435,859104,989
23-07-202014.4014.5013.6014.00 -0.40 -2.7810,452,534146,277
22-07-202014.9015.1014.1014.40 -0.50 -3.367,822,393114,085
21-07-202015.2015.2014.9014.90 -0.20 -1.325,431,60481,550
20-07-202015.0015.3014.9015.10 0.30 2.0312,171,872183,411
17-07-202014.8015.0014.7014.80 0.10 0.683,386,46450,192
16-07-202015.0015.1014.7014.70 -0.20 -1.346,026,06289,425
15-07-202015.2015.5014.8014.90 0.00 0.0011,295,201171,374
14-07-202015.2015.2014.7014.90 -0.50 -3.2511,366,323169,755
13-07-202014.6015.9014.6015.40 1.40 10.0044,009,493668,486
10-07-202013.6014.2013.5014.00 0.30 2.196,256,21587,240
09-07-202013.8013.8013.5013.70 0.10 0.746,672,75591,618
08-07-202013.6014.0013.5013.60 0.20 1.4910,881,907149,046
07-07-202013.0013.4012.8013.40 0.50 3.887,633,758100,733
03-07-202012.8013.1012.7012.90 0.10 0.782,452,24231,753
03-07-202012.8013.1012.7012.90 0.10 0.782,452,24231,753
02-07-202012.7013.2012.6012.80 0.10 0.794,436,35057,281
02-07-202012.7013.2012.6012.80 0.10 0.794,436,35057,281
01-07-202012.9012.9012.5012.70 -0.10 -0.782,096,75026,434
01-07-202012.9012.9012.5012.70 -0.10 -0.782,096,75026,434
30-06-202013.1013.1012.8012.80 -0.10 -0.783,582,75446,366
29-06-202012.6012.9012.2012.90 0.20 1.573,749,07147,139
26-06-202013.1013.2012.5012.70 -0.20 -1.554,531,22258,362
25-06-202012.0012.9012.0012.90 0.50 4.035,374,09266,483
24-06-202012.9013.1012.4012.40 -0.40 -3.126,400,10481,677
23-06-202013.2013.3012.7012.80 -0.30 -2.299,971,359129,463
22-06-202012.8013.1012.6013.10 0.20 1.558,967,301115,847
19-06-202012.3013.2012.3012.90 1.40 12.1716,947,062216,567
18-06-202011.2011.6011.2011.50 0.30 2.683,401,92239,008
17-06-202011.2011.5011.0011.20 -0.10 -0.884,836,78454,576
17-06-202011.2011.5011.0011.20 -0.10 -0.884,836,78454,576
16-06-202011.2011.8011.2011.30 0.40 3.675,068,55258,399
15-06-202011.2011.7010.9010.90 -0.50 -4.396,032,47567,987

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

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