SKY 15 ( 0.00 0.00% )

บริษัท ซีซีเอ็น-เทค จำกัด (มหาชน)
Status : อัพเดท 05 สิงหาคม 2563

ราคาหุ้น SKY ย้อนหลัง

แสดง ราคาหุ้น “ SKY “ ย้อนหลัง
บริษัท ซีซีเอ็น-เทค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-08-202015.3015.6015.3015.30 0.00 0.00871,10013,383
04-08-202015.5015.5015.3015.30 -0.20 -1.29241,5003,719
03-08-202015.5015.5015.2015.50 0.00 0.00507,0007,760
31-07-202015.5015.6015.4015.50 0.20 1.311,049,30016,198
30-07-202015.6015.7015.3015.30 -0.20 -1.29751,20811,650
29-07-202015.5015.6015.4015.50 0.20 1.3115,916,300245,904
24-07-202015.5015.7015.3015.30 -0.20 -1.29553,1018,535
23-07-202015.3015.8015.3015.50 0.30 1.971,740,13627,006
22-07-202015.9015.9015.0015.20 -0.70 -4.404,055,79862,321
21-07-202016.2016.2015.9015.90 -0.10 -0.621,167,38618,687
20-07-202016.3016.4015.9016.00 -0.30 -1.841,557,92725,198
17-07-202016.1016.3016.0016.30 0.30 1.881,241,11120,079
16-07-202016.2016.5016.0016.00 -0.10 -0.622,732,45644,254
15-07-202016.2016.4015.8016.10 0.80 5.235,105,18782,419
14-07-202014.9015.6014.7015.30 0.60 4.083,742,61257,004
13-07-202014.7015.2014.6014.70 0.20 1.383,087,87445,921
10-07-202014.5014.6014.4014.50 0.00 0.00349,3005,064
09-07-202014.4014.6014.4014.50 0.10 0.69699,32310,105
08-07-202014.5014.6014.3014.40 0.00 0.001,474,51121,346
07-07-202014.7014.8014.2014.40 -0.20 -1.376,634,94096,417
03-07-202014.6014.9014.5014.60 0.00 0.003,575,18152,391
03-07-202014.6014.9014.5014.60 0.00 0.003,575,18152,391
02-07-202014.7015.1014.5014.60 -0.20 -1.354,240,86762,417
02-07-202014.7015.1014.5014.60 -0.20 -1.354,240,86762,417
01-07-202014.8015.2014.6014.80 0.00 0.002,108,12031,197
01-07-202014.8015.2014.6014.80 0.00 0.002,108,12031,197
30-06-202015.2015.2014.6014.80 -0.30 -1.993,256,88748,576
29-06-202015.3015.5014.7015.10 -0.30 -1.954,019,80060,870
26-06-202015.1015.9015.1015.40 0.40 2.672,784,00043,217
25-06-202015.1015.2014.9015.00 -0.10 -0.661,374,10420,656
24-06-202015.2015.4015.0015.10 -0.10 -0.66764,30311,586
23-06-202015.4015.4015.2015.20 0.00 0.001,075,81216,461
22-06-202015.3015.4015.1015.20 0.00 0.001,830,72027,189
19-06-202015.2015.5015.2015.20 0.10 0.66562,2808,616
18-06-202015.2015.2014.9015.10 -0.10 -0.661,230,38618,510
17-06-202015.4015.4015.1015.20 -0.10 -0.651,592,92824,229
17-06-202015.4015.4015.1015.20 -0.10 -0.651,592,92824,229
16-06-202015.9015.9015.0015.30 -0.40 -2.554,588,56370,987
15-06-202016.4016.5015.7015.70 -0.50 -3.094,822,11577,191
12-06-202016.1016.7015.8016.20 -0.50 -2.996,688,127109,096
11-06-202016.1016.8016.0016.70 0.70 4.387,012,946115,095
10-06-202015.8016.3015.7016.00 0.20 1.272,426,00038,642
09-06-202016.1016.2015.7015.80 -0.30 -1.862,511,90040,080
08-06-202016.5016.5016.0016.10 -0.30 -1.832,584,10741,944
05-06-202016.4016.5016.3016.40 0.00 0.002,217,32036,364
04-06-202016.3016.6015.9016.40 0.10 0.614,484,30072,821
03-06-202016.1016.4015.8016.30 -0.10 -0.613,825,74161,732
02-06-202016.1016.4015.8016.30 -0.10 -0.613,825,74161,732
01-06-202016.9017.3016.4016.40 -0.50 -2.968,657,831145,936
29-05-202016.5017.0016.3016.90 0.40 2.4210,940,347183,420
28-05-202015.9016.5015.8016.50 0.70 4.435,211,73584,613
27-05-202015.9016.3015.7015.80 0.10 0.644,188,30467,037
26-05-202016.1016.2015.7015.70 -0.20 -1.262,095,28633,378
25-05-202014.7016.7014.7015.90 1.30 8.906,563,600104,099
22-05-202014.7014.8014.6014.60 -0.20 -1.35370,3015,416
21-05-202014.9015.0014.6014.80 0.00 0.00285,1154,203
20-05-202014.8014.9014.7014.80 0.00 0.00273,2514,040
19-05-202014.6015.0014.6014.80 0.20 1.37484,1507,181
18-05-202014.7014.7014.5014.60 -0.40 -2.671,448,45121,132
15-05-202014.6015.1014.5015.00 0.50 3.453,117,00046,557
14-05-202014.4014.5014.4014.50 0.10 0.69282,6104,083
13-05-202014.7014.8014.4014.40 -0.30 -2.04572,2008,360
12-05-202014.8014.9014.7014.70 -0.10 -0.68720,00010,593
11-05-202014.5015.1014.5014.80 0.20 1.37571,0348,439
08-05-202014.5015.1014.3014.60 0.40 2.821,543,53822,651
07-05-202014.5014.7014.2014.20 -0.30 -2.07581,7008,384
05-05-202014.1014.8014.0014.50 0.60 4.321,177,60517,100
30-04-202013.4013.9013.4013.90 0.40 2.96530,7007,272
29-04-202013.4013.5013.4013.50 0.10 0.75206,6002,785
28-04-202013.2013.6013.0013.40 0.30 2.29393,9005,237
27-04-202013.3013.3013.1013.10 -0.10 -0.7617,300228
24-04-202013.3013.3013.0013.20 -0.10 -0.75304,6484,007
23-04-202012.7013.3012.7013.30 0.50 3.91585,3007,634
22-04-202012.8012.9012.7012.80 0.00 0.0054,900702
21-04-202012.9012.9012.7012.80 0.00 0.00172,7002,208
20-04-202012.6012.9012.6012.80 0.30 2.40129,6001,659
17-04-202012.5012.9012.5012.50 0.00 0.00548,0416,996
16-04-202012.6012.6012.5012.50 0.00 0.00334,4014,207
15-04-202012.7012.8012.5012.50 -0.10 -0.7984,7001,069
14-04-202013.0013.0012.6012.60 -0.10 -0.79190,3002,420
13-04-202012.4012.7012.3012.70 0.40 3.25655,8358,220
10-04-202012.3012.4012.2012.30 0.00 0.00130,4601,606
09-04-202012.4012.5012.3012.30 0.00 0.001,031,45112,586
08-04-202012.3012.4012.3012.30 0.00 0.00104,9001,291
07-04-202012.1012.4012.1012.30 0.20 1.65310,4003,825
03-04-202012.3012.3012.1012.10 -0.10 -0.82287,0003,499
02-04-202012.2012.4012.2012.20 0.00 0.00156,7001,926
01-04-202012.4012.4012.2012.20 -0.10 -0.81208,4002,555
31-03-202012.2012.5012.2012.30 0.20 1.652,206,10027,144
30-03-202012.2012.2012.0012.10 -0.10 -0.82422,8105,132
27-03-202012.3012.6012.2012.20 0.00 0.00323,4203,977
26-03-202012.2012.3012.1012.20 0.10 0.83167,4602,043
25-03-202012.0012.4012.0012.10 0.00 0.0077,300940
24-03-202012.1012.6011.8012.10 0.10 0.832,494,11929,932
23-03-202012.5012.5011.8012.00 -0.80 -6.251,022,92412,343
20-03-202012.8012.9012.6012.80 -0.10 -0.78658,6348,396
19-03-202012.6013.0012.6012.90 0.30 2.38325,9104,176
18-03-202012.8013.0012.6012.60 0.00 0.00228,4802,923
17-03-202012.6012.9012.1012.60 -0.10 -0.79345,6394,296
16-03-202013.4013.4012.0012.70 -0.70 -5.222,173,84526,793
13-03-202012.3013.4012.0013.40 0.30 2.291,567,84019,736
12-03-202013.8013.8013.0013.10 -0.80 -5.761,670,80022,411
11-03-202014.0014.0013.8013.90 -0.10 -0.71605,0678,406
10-03-202014.0014.0013.7014.00 0.00 0.001,153,20215,944
09-03-202013.9014.0013.5014.00 0.00 0.001,421,67019,408
06-03-202013.8014.0013.8014.00 0.10 0.72601,6008,367
05-03-202013.6014.0013.5013.90 0.30 2.21586,6308,119
04-03-202013.5013.6013.5013.60 -0.10 -0.73120,5001,630
03-03-202014.0014.0013.5013.70 0.20 1.48102,0001,409
02-03-202013.7013.8013.4013.50 -0.20 -1.46481,9016,536
28-02-202013.7013.8013.6013.70 -0.10 -0.72542,4067,436
27-02-202013.7013.9013.7013.80 0.10 0.73315,4004,333
26-02-202014.0014.1013.7013.70 -0.30 -2.141,169,70016,334
25-02-202014.3014.4014.0014.00 -0.30 -2.10661,7009,425
24-02-202014.6014.6014.3014.30 -0.30 -2.05736,30010,547
21-02-202014.5014.8014.5014.60 0.00 0.00353,2005,137
20-02-202014.9014.9014.5014.60 0.00 0.00583,1038,504
19-02-202014.9015.0014.6014.60 -0.20 -1.351,631,00023,627
18-02-202014.9015.0014.8014.80 -0.10 -0.67266,7003,958
17-02-202014.9015.0014.9014.90 0.00 0.00123,7001,845
14-02-202014.8015.1014.8014.90 0.10 0.68233,7003,504
13-02-202014.8014.9014.8014.80 0.10 0.6879,8001,188
12-02-202014.7014.9014.6014.70 0.10 0.68140,3002,083
11-02-202014.5014.9014.5014.60 -0.10 -0.68537,2107,861
07-02-202014.9015.1014.7014.70 -0.30 -2.001,414,90020,641
06-02-202015.2015.2014.9015.00 -0.10 -0.661,519,15922,778
05-02-202015.1015.1015.0015.10 0.10 0.67175,9002,643
04-02-202015.0015.0014.9015.00 0.10 0.67340,9005,101
03-02-202015.0015.0014.9014.90 -0.10 -0.67314,9014,720
31-01-202015.3015.3014.8015.00 0.00 0.00251,0003,755
30-01-202015.3015.4015.0015.00 -0.20 -1.321,930,30029,034
29-01-202015.3015.3015.1015.20 -0.10 -0.65128,6001,959
28-01-202015.2015.4015.2015.30 0.00 0.00407,2006,236
27-01-202015.3015.3015.0015.30 0.00 0.00260,6063,945
24-01-202015.2015.4015.2015.30 0.20 1.321,764,21025,297
23-01-202014.4015.1014.4015.10 0.70 4.861,290,43119,101
22-01-202014.6014.8014.4014.40 -0.20 -1.37480,1006,967
21-01-202014.5015.0014.5014.60 0.10 0.691,475,10021,651
20-01-202014.4014.5014.4014.50 0.20 1.40287,5304,143
17-01-202014.3014.4014.1014.30 0.00 0.00291,3004,135
16-01-202014.3014.4014.2014.30 0.10 0.703,370,10047,201
15-01-202014.4014.4014.2014.20 0.10 0.7172,4001,028
14-01-202014.2014.2014.1014.10 -0.20 -1.40332,7004,702
13-01-202014.1014.3014.1014.30 0.20 1.42170,8002,431
10-01-202014.1014.2014.1014.10 0.00 0.00583,2008,225
09-01-202013.9014.2013.9014.10 0.10 0.7172,5001,018
08-01-202014.0014.1013.9014.00 -0.20 -1.41240,7003,365
07-01-202014.0014.2013.9014.20 0.10 0.71131,8001,857
06-01-202014.1014.3013.9014.10 -0.20 -1.40289,6004,078
03-01-202014.4014.4014.1014.30 0.10 0.70282,3004,008
02-01-202014.4014.5014.2014.20 -0.30 -2.0784,5011,210
30-12-201914.4014.5014.1014.50 0.40 2.84287,8004,126
27-12-201914.2014.3014.1014.10 -0.10 -0.70192,6012,731
26-12-201914.4014.4014.1014.20 0.00 0.00360,4005,121
25-12-201914.2014.3014.0014.20 0.00 0.00158,8002,247
24-12-201914.5014.5014.0014.20 0.00 0.00176,6002,489
23-12-201914.2014.5014.1014.20 0.00 0.00138,9001,989
20-12-201914.2014.3014.1014.20 -0.10 -0.7033,110470
19-12-201914.1014.3013.9014.30 0.00 0.00360,0135,042
18-12-201914.1014.4014.1014.30 0.20 1.4296,8011,379
17-12-201914.1014.3014.0014.10 -0.20 -1.40170,8002,406
16-12-201914.4014.7013.9014.30 0.10 0.70328,7004,667
13-12-201914.7014.7014.0014.20 -0.20 -1.39542,0007,709
12-12-201914.4014.5014.3014.40 -0.10 -0.69141,3002,034
11-12-201914.4014.6014.4014.50 -0.20 -1.36111,0001,603
10-12-201914.4014.7014.4014.70 0.20 1.38196,2012,869
09-12-201914.4014.7014.4014.70 0.20 1.38196,2012,869
06-12-201914.9014.9014.4014.50 -0.10 -0.68404,0005,895
05-12-201914.4014.6014.4014.60 0.10 0.69128,1011,862
04-12-201914.4014.6014.4014.60 0.10 0.69128,1011,862
03-12-201914.6014.6014.3014.50 0.00 0.00143,9002,075
02-12-201915.1015.1014.2014.50 -0.60 -3.971,004,21114,638
29-11-201915.2015.3015.1015.10 -0.40 -2.58319,7004,855
28-11-201915.2015.6015.1015.50 0.50 3.331,392,90021,411
27-11-201915.2015.2015.0015.00 -0.20 -1.32280,2004,227
26-11-201915.4015.4015.1015.20 -0.10 -0.65317,8004,804
25-11-201915.1015.4015.0015.30 0.20 1.32528,2008,070
22-11-201915.4015.4015.1015.10 -0.10 -0.66247,1003,756
21-11-201915.7015.7015.2015.20 -0.30 -1.942,878,60044,037
20-11-201915.6015.6015.3015.50 0.10 0.6589,8001,384
19-11-201915.8015.8015.3015.40 -0.20 -1.28295,3004,574

แสดง ราคาหุ้น SKY ย้อนหลัง บริษัท ซีซีเอ็น-เทค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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