-->

SKN 2 ( -0.03 -1.49% )

บริษัท ส.กิจชัย เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ SKN “ ย้อนหลัง

แสดง ราคาหุ้น “ SKN “ ย้อนหลัง
บริษัท ส.กิจชัย เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20192.002.001.961.99 -0.03 -1.49486,300970
16-08-20191.842.041.832.02 0.17 9.194,839,6689,509
15-08-20191.881.881.811.85 -0.05 -2.634,188,9007,697
14-08-20191.901.961.901.90 0.00 0.00860,4011,666
13-08-20191.961.961.881.90 -0.06 -3.061,376,1002,629
09-08-20192.022.041.961.96 -0.04 -2.001,851,7003,684
08-08-20192.042.042.002.00 0.00 0.00626,3001,263
07-08-20192.022.061.992.00 -0.02 -0.992,615,8405,260
06-08-20192.022.061.992.02 -0.02 -0.982,553,9125,159
05-08-20192.022.162.002.04 0.02 0.998,618,10018,036
02-08-20192.042.082.002.02 -0.06 -2.881,807,8003,671
01-08-20192.142.162.082.08 -0.08 -3.702,844,9006,004
31-07-20192.242.262.162.16 -0.06 -2.701,552,4143,393
30-07-20192.302.362.162.22 -0.06 -2.632,669,2046,033
26-07-20192.382.382.222.28 -0.10 -4.204,114,2099,437
25-07-20192.342.442.302.38 0.02 0.855,846,46113,839
24-07-20192.102.462.082.36 0.30 14.5624,043,74155,053
23-07-20192.102.102.042.06 -0.04 -1.901,945,0004,040
22-07-20191.972.161.972.10 0.12 6.069,111,30019,128
19-07-20191.982.001.961.98 0.02 1.02710,2001,407
18-07-20191.982.001.961.96 -0.02 -1.01549,6001,083
17-07-20191.992.001.971.98 -0.01 -0.50781,4001,555
15-07-20191.991.991.981.99 0.00 0.00342,800682
12-07-20191.992.001.981.99 0.00 0.00339,400676
11-07-20192.002.021.971.99 0.00 0.00715,4001,428
10-07-20192.022.021.991.99 0.00 0.00388,800775
09-07-20192.002.001.991.99 -0.01 -0.50567,5001,133
08-07-20192.022.021.992.00 0.00 0.00418,900840
05-07-20192.022.021.992.00 0.01 0.50223,000446
04-07-20192.022.021.991.99 -0.01 -0.50473,900950
03-07-20192.042.041.982.00 0.00 0.001,086,6002,169
02-07-20192.062.061.992.00 -0.04 -1.961,097,6002,213
01-07-20192.022.062.022.04 0.02 0.99357,800729
28-06-20192.042.082.022.02 0.00 0.00395,600812
27-06-20192.042.082.022.02 0.00 0.00479,900984
26-06-20192.102.122.022.02 -0.06 -2.882,127,3004,421
25-06-20192.022.081.982.08 0.08 4.001,072,4002,193
24-06-20192.042.102.002.00 -0.06 -2.911,954,5063,952
21-06-20192.082.102.022.06 0.00 0.001,313,9002,707
20-06-20192.142.142.062.06 -0.08 -3.741,786,1003,743
19-06-20192.142.222.102.14 0.02 0.944,914,90010,666
18-06-20192.162.162.102.12 -0.02 -0.93695,8021,483
17-06-20192.102.162.102.14 0.04 1.901,042,0002,230
14-06-20192.162.162.102.10 0.00 0.001,055,7002,255
13-06-20192.122.162.082.10 -0.02 -0.94706,6001,486
12-06-20192.162.202.122.12 -0.04 -1.851,041,0002,234
11-06-20192.082.202.062.16 0.10 4.852,427,8005,158
10-06-20192.022.142.022.06 0.06 3.002,117,5004,403
07-06-20192.062.082.002.00 -0.02 -0.991,596,6003,267
06-06-20191.922.021.922.02 0.11 5.762,542,7005,045
05-06-20191.891.931.891.91 0.03 1.60711,3001,363
04-06-20191.901.911.881.88 -0.01 -0.531,064,9052,015
31-05-20191.891.921.891.89 0.00 0.00400,100760
30-05-20191.891.911.881.89 0.00 0.00521,200988
29-05-20191.921.931.881.89 -0.03 -1.562,411,9004,600
28-05-20191.921.961.911.92 0.00 0.00969,8001,874
27-05-20191.941.961.911.92 -0.01 -0.52911,2001,758
24-05-20191.931.941.921.93 0.00 0.001,932,6003,745
23-05-20191.961.981.921.93 -0.02 -1.031,851,9003,618
22-05-20191.912.001.911.95 0.03 1.564,642,2969,147
21-05-20192.102.101.921.92 -0.18 -8.573,641,2147,252
17-05-20192.122.182.062.10 0.00 0.006,509,70913,761
16-05-20192.162.202.062.10 -0.10 -4.554,915,70010,436
15-05-20192.322.322.162.20 -0.12 -5.173,155,0006,990
14-05-20192.482.482.322.32 -0.20 -7.944,073,1009,672
13-05-20192.662.722.502.52 -0.14 -5.262,641,2036,783
10-05-20192.702.742.642.66 -0.06 -2.211,808,1004,826
09-05-20192.822.842.702.72 -0.10 -3.551,874,6005,179
08-05-20192.842.862.782.82 -0.02 -0.701,397,1003,940
07-05-20192.862.902.842.84 -0.02 -0.70757,4022,162
06-05-20192.862.902.842.86 0.00 0.001,226,1003,513
03-05-20192.862.902.842.86 0.00 0.001,226,1003,513
02-05-20192.882.902.862.86 -0.02 -0.69935,2002,685
30-04-20192.862.902.862.88 0.00 0.00992,8002,860
29-04-20192.842.902.842.88 0.06 2.131,102,3003,148
26-04-20192.942.962.822.82 -0.06 -2.084,394,60012,702
25-04-20192.882.982.862.88 0.00 0.002,531,2007,359
24-04-20192.902.922.862.88 -0.02 -0.691,138,7003,288
23-04-20192.922.942.902.90 -0.02 -0.681,268,6003,697
22-04-20192.962.982.922.92 -0.02 -0.683,032,0008,928
19-04-20192.962.962.922.94 0.00 0.001,436,5004,225
18-04-20192.962.982.922.94 -0.02 -0.681,731,9005,111
17-04-20192.863.002.862.96 0.14 4.964,148,00012,167
12-04-20192.802.882.782.82 -0.02 -0.701,175,8003,317
11-04-20192.862.882.842.84 -0.02 -0.70412,1001,175
10-04-20192.882.902.822.86 -0.04 -1.38991,9002,841
09-04-20192.882.942.862.90 0.02 0.691,164,2003,379
05-04-20192.902.942.862.88 -0.02 -0.691,158,8003,352
04-04-20192.943.022.882.90 -0.02 -0.682,067,9006,045
03-04-20192.983.062.902.92 -0.04 -1.356,345,80018,973
02-04-20192.863.002.862.96 0.12 4.232,986,4008,823
01-04-20192.862.862.842.84 -0.02 -0.70329,000939
29-03-20192.822.862.822.86 0.04 1.4258,900167
28-03-20192.822.882.822.82 -0.02 -0.70196,700558
27-03-20192.842.882.822.84 0.00 0.00345,700985
26-03-20192.822.862.782.84 0.04 1.43289,800818
25-03-20192.862.902.802.80 -0.06 -2.10688,7001,956
22-03-20192.842.882.842.86 0.00 0.00360,1001,030
21-03-20192.862.942.842.86 0.00 0.00655,8001,887
20-03-20192.862.942.822.86 0.00 0.001,235,6003,554
19-03-20192.902.982.862.86 -0.06 -2.051,098,9003,203
18-03-20192.922.942.862.92 0.00 0.00686,3001,992
15-03-20193.123.122.922.92 -0.20 -6.413,835,40411,440
14-03-20193.143.143.083.12 -0.02 -0.64378,0001,183
13-03-20193.063.143.063.14 -0.02 -0.63803,6002,488
12-03-20193.183.203.143.16 0.00 0.00841,9022,666
11-03-20193.223.223.163.16 -0.02 -0.631,013,8003,221
08-03-20193.223.283.163.18 -0.02 -0.621,398,2084,479
07-03-20193.203.263.203.20 0.00 0.00884,4002,842
06-03-20193.223.283.183.20 -0.02 -0.62535,4021,728
05-03-20193.243.283.203.22 -0.02 -0.62590,7001,908
04-03-20193.243.303.203.24 0.00 0.00594,5001,927
01-03-20193.143.263.143.24 0.10 3.182,699,9008,646
28-02-20193.283.283.123.14 -0.24 -7.106,779,20021,545
27-02-20193.403.403.323.38 -0.02 -0.59404,2001,358
26-02-20193.443.463.343.40 -0.02 -0.581,100,1003,765
25-02-20193.323.423.323.42 0.12 3.641,504,7005,081
22-02-20193.303.383.303.30 0.00 0.001,636,2005,447
21-02-20193.283.323.263.30 0.02 0.61383,5001,267
20-02-20193.303.323.283.28 0.02 0.611,473,5004,863
18-02-20193.283.303.263.26 -0.02 -0.611,843,8006,044
15-02-20193.303.343.223.28 -0.02 -0.611,861,5006,071
14-02-20193.323.323.243.30 0.00 0.001,851,9006,064
13-02-20193.343.383.283.30 0.00 0.002,982,4049,897
12-02-20193.323.423.263.30 0.00 0.002,953,9009,870
11-02-20193.343.383.263.30 -0.02 -0.601,450,1004,775
08-02-20193.403.423.303.32 -0.06 -1.782,642,7008,808
07-02-20193.543.543.383.38 -0.10 -2.872,877,8009,898
06-02-20193.583.683.463.48 0.04 1.168,653,70130,523
05-02-20193.403.443.383.44 0.06 1.784,326,00014,742
04-02-20193.363.443.323.38 0.04 1.202,417,8008,169
01-02-20193.343.503.323.34 0.02 0.603,206,11810,848
31-01-20193.383.423.283.32 -0.04 -1.192,220,8007,378
30-01-20193.363.463.343.36 0.06 1.826,142,10020,822
29-01-20193.243.303.223.30 0.10 3.125,387,90017,590
28-01-20193.163.403.143.20 0.02 0.631,977,6006,376
25-01-20193.223.243.143.18 -0.04 -1.241,089,2003,462
24-01-20193.203.223.143.22 0.00 0.00686,2002,182
23-01-20193.203.303.143.22 0.02 0.62741,7002,380
22-01-20193.183.243.123.20 0.02 0.63360,1861,138
21-01-20193.203.263.143.18 -0.02 -0.62250,200798
18-01-20193.283.283.183.22 -0.06 -1.83193,100624
17-01-20193.363.403.183.28 -0.08 -2.381,212,6003,953
16-01-20193.483.483.303.36 -0.12 -3.45547,1001,850
15-01-20193.503.543.423.48 -0.02 -0.57406,0001,412
14-01-20193.583.583.463.50 -0.08 -2.23315,7001,106
11-01-20193.583.643.583.58 0.00 0.00557,1002,008
10-01-20193.683.683.503.58 -0.12 -3.24372,8011,334
09-01-20193.723.843.683.72 -0.02 -0.53334,8001,258
08-01-20193.563.743.563.74 0.18 5.061,158,8004,243
07-01-20193.563.603.503.56 -0.02 -0.56614,3002,177
04-01-20193.583.603.523.58 0.00 0.00205,200730
03-01-20193.663.663.483.58 -0.12 -3.24404,4011,440
02-01-20193.683.723.503.70 0.02 0.54329,2131,194
28-12-20183.683.703.663.68 -0.02 -0.54131,600483
27-12-20183.703.723.643.70 0.02 0.54301,1001,112
26-12-20183.683.723.643.68 0.00 0.00294,8001,081
25-12-20183.623.743.583.68 -0.06 -1.60249,900908
24-12-20183.743.843.663.74 -0.06 -1.58240,600895
21-12-20183.723.843.683.80 0.04 1.06139,000521
20-12-20183.883.883.623.76 -0.12 -3.09217,900816
19-12-20183.783.883.763.88 0.08 2.11195,200744
18-12-20183.783.823.703.80 0.02 0.53231,502869
17-12-20183.803.843.683.78 -0.06 -1.56480,2001,806
14-12-20184.024.023.843.84 -0.18 -4.48484,2001,891
13-12-20183.964.063.924.02 0.02 0.50485,3001,945
12-12-20184.044.063.904.00 -0.04 -0.99600,8002,398
11-12-20184.284.283.984.04 -0.26 -6.051,637,2006,691
07-12-20184.344.364.264.30 -0.06 -1.38236,2001,015
06-12-20184.384.404.284.36 -0.02 -0.46292,1001,267
04-12-20184.464.484.324.38 -0.08 -1.79893,8003,922
03-12-20184.484.524.404.46 -0.02 -0.45509,7002,278
30-11-20184.484.524.444.48 0.00 0.0046,730209
29-11-20184.504.604.484.48 -0.04 -0.88150,900678
28-11-20184.504.544.484.52 0.04 0.89119,900540
27-11-20184.504.524.464.48 0.00 0.00399,5001,793
26-11-20184.484.504.484.48 0.00 0.00574,4002,575
23-11-20184.564.564.464.48 -0.06 -1.32448,3002,011
22-11-20184.504.624.484.54 0.04 0.89332,4001,513
21-11-20184.504.564.384.50 -0.06 -1.321,114,1004,985
20-11-20184.884.884.544.56 -0.34 -6.942,110,5029,812

แสดง ราคาหุ้น “ SKN “ ย้อนหลัง บริษัท ส.กิจชัย เอ็นเตอร์ไพรส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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