SNC 9 ( 0.10 1.15% )

บริษัท เอส เอ็น ซี ฟอร์เมอร์ จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น SNC ย้อนหลัง

แสดง ราคาหุ้น “ SNC “ ย้อนหลัง
บริษัท เอส เอ็น ซี ฟอร์เมอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20208.808.908.758.85 0.05 0.57368,7023,244
03-07-20208.808.858.708.80 0.10 1.15256,8002,257
03-07-20208.808.858.708.80 0.10 1.15256,8002,257
02-07-20208.758.808.708.70 0.00 0.00168,0211,465
02-07-20208.758.808.708.70 0.00 0.00168,0211,465
01-07-20208.658.858.658.70 0.05 0.5875,200655
01-07-20208.658.858.658.70 0.05 0.5875,200655
30-06-20208.758.808.658.65 0.00 0.0081,168708
29-06-20208.658.708.608.65 -0.10 -1.1463,468549
26-06-20208.808.808.658.75 0.00 0.0057,400499
25-06-20208.708.758.608.75 0.00 0.00162,8001,412
24-06-20208.808.858.758.75 -0.05 -0.57267,4332,353
23-06-20208.908.908.758.80 -0.05 -0.56124,6001,102
22-06-20208.858.908.808.85 0.00 0.00122,0281,080
19-06-20208.958.958.858.85 0.00 0.0078,800701
18-06-20208.808.858.758.85 0.05 0.5777,705685
17-06-20208.708.808.708.80 0.10 1.1548,900427
17-06-20208.708.808.708.80 0.10 1.1548,900427
16-06-20208.758.808.658.70 0.05 0.58142,2001,240
15-06-20208.858.908.658.65 -0.20 -2.26203,4501,781
12-06-20208.758.908.708.85 0.00 0.00260,6002,282
11-06-20208.908.958.808.85 -0.10 -1.12312,5252,777
10-06-20208.908.958.908.95 0.00 0.0099,000883
09-06-20209.009.108.958.95 -0.10 -1.10400,9143,604
08-06-20209.109.108.959.05 0.05 0.56542,2004,893
05-06-20209.059.108.959.00 -0.05 -0.55275,0232,469
04-06-20208.959.108.959.05 0.10 1.12330,5002,974
03-06-20209.009.008.858.95 0.00 0.00254,7002,267
02-06-20209.009.008.858.95 0.00 0.00254,7002,267
01-06-20208.909.008.858.95 0.00 0.00347,0073,103
29-05-20208.909.008.858.95 0.00 0.00210,4001,877
28-05-20209.059.058.858.95 -0.05 -0.56358,3223,206
27-05-20208.859.008.759.00 0.15 1.69757,9696,741
26-05-20208.808.908.758.85 0.05 0.57532,5354,702
25-05-20208.608.808.508.80 0.15 1.73116,0001,008
22-05-20208.758.758.558.65 -0.10 -1.14319,4652,750
21-05-20208.758.908.708.75 -0.05 -0.57505,7284,456
20-05-20208.758.808.608.80 0.05 0.57228,5001,986
19-05-20208.658.758.608.75 0.25 2.94443,9303,847
18-05-20208.508.658.408.50 0.05 0.59363,9003,100
15-05-20208.858.858.458.45 -0.30 -3.43836,3057,185
14-05-20208.108.758.108.75 0.70 8.701,663,94914,155
13-05-20208.108.158.058.05 -0.05 -0.62206,4461,671
12-05-20208.058.158.058.10 0.05 0.62327,0002,650
11-05-20208.058.108.008.05 0.00 0.00139,0101,122
08-05-20207.908.057.908.05 0.10 1.26183,2101,467
07-05-20208.008.057.857.95 -0.10 -1.24378,9403,012
05-05-20208.058.107.908.05 -0.10 -1.23321,8012,579
30-04-20208.108.458.058.15 0.10 1.241,256,20510,313
29-04-20208.008.057.958.05 0.10 1.26194,7001,560
28-04-20208.058.057.957.95 -0.05 -0.62279,6282,232
27-04-20208.108.107.958.00 -0.05 -0.62435,2263,480
24-04-20208.008.057.908.05 0.00 0.00172,5831,380
23-04-20207.858.057.758.05 0.35 4.55283,6002,239
22-04-20207.607.707.507.70 0.15 1.99309,0002,344
21-04-20207.557.607.507.55 0.05 0.67194,5011,466
20-04-20207.407.557.357.50 0.15 2.04293,7022,198
17-04-20207.357.407.257.35 0.10 1.38155,8011,138
16-04-20207.457.457.207.25 -0.25 -3.33171,1001,252
15-04-20207.507.657.357.50 0.00 0.00258,0331,932
14-04-20207.357.757.357.50 0.15 2.04505,7113,831
13-04-20207.357.357.207.35 0.00 0.00195,7011,422
10-04-20207.357.457.257.35 0.05 0.68264,9001,943
09-04-20207.157.507.107.30 0.20 2.82425,8003,111
08-04-20207.007.156.907.10 0.10 1.43257,3011,807
07-04-20206.907.106.807.00 0.10 1.45766,5005,332
03-04-20206.856.906.806.90 0.05 0.73122,900842
02-04-20206.756.856.756.85 0.05 0.74113,300770
01-04-20206.756.956.706.80 0.00 0.00219,3001,487
31-03-20206.706.856.706.80 0.10 1.49102,100695
30-03-20206.806.856.606.70 -0.15 -2.19208,2001,405
27-03-20207.007.056.756.85 -0.05 -0.72252,7001,745
26-03-20206.806.906.806.90 0.10 1.47106,200728
25-03-20206.756.956.756.80 0.05 0.74196,4001,347
24-03-20206.756.806.706.75 0.05 0.75460,0013,105
23-03-20206.856.906.706.70 -0.40 -5.63315,7002,140
20-03-20207.007.106.957.10 0.15 2.16475,4083,328
19-03-20206.856.956.856.95 0.00 0.00280,8091,937
18-03-20206.907.006.856.95 0.15 2.21697,8114,831
17-03-20206.756.906.706.80 0.00 0.00280,0041,904
16-03-20206.806.956.706.80 0.00 0.00525,7353,606
13-03-20205.907.155.906.80 -0.35 -4.90679,2004,592
12-03-20207.457.507.107.15 -0.55 -7.14975,6037,123
11-03-20207.757.757.657.70 0.00 0.00328,3002,524
10-03-20207.757.807.707.70 0.00 0.00121,942944
09-03-20207.857.857.607.70 -0.35 -4.351,260,9079,718
06-03-20208.108.107.908.05 -0.10 -1.23193,7181,551
05-03-20208.008.208.008.15 0.10 1.24227,1011,847
04-03-20207.508.107.458.05 0.60 8.05274,7012,131
03-03-20207.407.557.357.45 0.10 1.36169,6201,260
02-03-20207.607.757.257.35 -0.25 -3.29364,2662,686
28-02-20207.907.907.607.60 -1.00 -11.63601,4004,624
27-02-20208.608.608.408.60 0.05 0.58566,0074,822
26-02-20209.109.158.558.55 -0.65 -7.07794,4126,997
25-02-20209.109.259.009.20 0.05 0.55396,8013,602
24-02-20209.359.409.159.15 -0.30 -3.17487,3504,523
21-02-20209.409.509.359.45 0.05 0.53215,2002,028
20-02-20209.709.709.409.40 -0.30 -3.09446,6004,230
19-02-20209.759.859.659.70 -0.05 -0.51316,7023,083
18-02-20209.859.859.759.75 -0.15 -1.52691,8376,771
17-02-20209.959.959.859.90 -0.05 -0.50143,6171,424
14-02-20209.8010.009.809.95 0.05 0.51191,0001,889
13-02-20209.859.909.809.90 0.00 0.0078,226768
12-02-20209.859.909.659.90 0.10 1.02231,6502,247
11-02-202010.0010.009.809.80 -0.10 -1.01103,0011,016
07-02-202010.0010.109.709.90 -0.10 -1.00406,5413,998
06-02-20209.4510.009.4510.00 0.55 5.82736,3747,193
05-02-20209.209.459.209.45 0.25 2.72302,9002,816
04-02-20209.209.209.109.20 0.00 0.00915,9008,377
03-02-20209.209.209.159.20 0.00 0.00606,9205,582
31-01-20209.259.259.159.20 0.00 0.00492,4004,527
30-01-20209.409.459.209.20 -0.25 -2.65621,5505,759
29-01-20209.359.509.359.45 0.10 1.07124,1001,171
28-01-20209.409.459.259.35 -0.15 -1.58299,5102,797
27-01-20209.609.609.409.50 -0.15 -1.55382,6773,628
24-01-20209.659.759.659.65 -0.05 -0.52242,4682,344
23-01-20209.709.759.609.70 0.00 0.00283,0332,735
22-01-20209.809.859.659.70 -0.10 -1.02796,0007,755
21-01-20209.859.909.759.80 -0.05 -0.51588,1705,782
20-01-20209.909.959.859.85 -0.05 -0.51696,4066,877
17-01-20209.909.959.859.90 0.00 0.00552,0175,463
16-01-20209.9510.009.859.90 -0.05 -0.50506,1125,010
15-01-20209.9510.009.959.95 0.00 0.00334,5003,333
14-01-20209.9010.009.909.95 0.00 0.00275,9002,747
13-01-20209.9010.009.909.95 0.05 0.51161,4001,606
10-01-20209.9010.009.909.90 -0.05 -0.50201,1002,000
09-01-20209.959.959.909.95 0.10 1.0274,900745
08-01-202010.0010.009.759.85 -0.15 -1.50381,7543,768
07-01-20209.9010.009.9010.00 0.10 1.01128,6001,279
06-01-20209.9510.009.909.90 -0.10 -1.00170,4221,696
03-01-202010.1010.109.9510.00 0.00 0.00342,2003,420
02-01-202010.0010.109.9510.00 0.00 0.00230,5082,305
30-12-20199.9010.009.9010.00 0.10 1.0175,610755
27-12-20199.959.959.859.90 0.00 0.00330,2103,269
26-12-20199.959.959.859.90 0.00 0.00495,0004,901
25-12-201910.2010.209.859.90 -0.20 -1.98905,8009,022
24-12-201910.2010.2010.0010.10 0.00 0.00114,1001,150
23-12-201910.2010.2010.1010.10 -0.10 -0.98146,5361,487
20-12-201910.2010.2010.1010.20 0.10 0.99185,6101,881
19-12-201910.1010.2010.1010.10 0.10 1.0096,900982
18-12-201910.1010.2010.0010.00 -0.10 -0.99198,3001,996
17-12-201910.1010.1010.0010.10 0.00 0.00183,0011,836
16-12-201910.2010.2010.0010.10 -0.10 -0.98202,3002,038
13-12-201910.2010.3010.1010.20 0.00 0.00137,0331,398
12-12-201910.2010.3010.1010.20 0.10 0.99423,5164,301
11-12-201910.5010.5010.1010.10 -0.40 -3.81360,4033,718
10-12-201910.4010.5010.3010.50 0.10 0.96283,0112,944
09-12-201910.4010.5010.3010.50 0.10 0.96283,0112,944
06-12-201910.7010.8010.3010.40 -0.30 -2.80608,3226,431
05-12-201910.9010.9010.7010.70 -0.20 -1.83328,7003,553
04-12-201910.9010.9010.7010.70 -0.20 -1.83328,7003,553
03-12-201911.1011.1010.9010.90 -0.20 -1.80227,9002,508
02-12-201911.1011.1011.0011.10 0.00 0.00105,1461,166
29-11-201911.1011.2011.0011.10 0.00 0.0049,170547
28-11-201911.1011.2011.1011.10 0.00 0.0055,200614
27-11-201911.3011.3011.0011.10 -0.10 -0.89298,6043,331
26-11-201911.2011.3011.1011.20 0.00 0.00331,6483,718
25-11-201911.2011.2011.1011.20 0.10 0.9099,7001,110
22-11-201911.2011.2011.1011.10 0.00 0.0072,400807
21-11-201911.2011.3011.1011.10 -0.10 -0.8993,9001,050
20-11-201911.3011.3011.0011.20 0.00 0.00299,9003,347
19-11-201911.3011.3011.1011.20 -0.10 -0.88275,4003,078
18-11-201911.2011.3011.1011.30 0.10 0.8971,800809
15-11-201911.1011.3011.1011.20 0.10 0.90178,1001,987
14-11-201911.2011.2010.9011.10 -0.10 -0.89440,5014,881
13-11-201911.4011.4011.2011.20 -0.10 -0.88455,1255,127
12-11-201911.3011.4011.2011.30 -0.10 -0.881,145,60012,945
11-11-201911.5011.5011.3011.40 -0.20 -1.72526,3515,997
08-11-201911.4011.6011.3011.60 0.20 1.75413,0004,725
07-11-201911.5011.5011.4011.40 -0.20 -1.72511,9255,872
06-11-201911.8011.8011.5011.60 -0.10 -0.851,176,00013,729
05-11-201911.3011.7011.0011.70 0.80 7.34809,0719,237
04-11-20199.2012.409.2010.90 -2.20 -16.793,622,21840,226
01-11-201913.1013.2013.1013.10 0.00 0.0073,400962
31-10-201913.0013.1013.0013.10 0.10 0.77139,5001,818
30-10-201913.0013.1013.0013.00 0.00 0.00124,0141,612
29-10-201913.1013.1013.0013.00 -0.10 -0.7633,900442
28-10-201913.1013.1012.9013.10 0.00 0.00160,5002,090
25-10-201913.2013.3013.1013.10 -0.10 -0.76200,6252,638
24-10-201913.2013.3013.2013.20 -0.10 -0.7585,9381,142
23-10-201913.3013.4013.3013.30 0.00 0.0034,230455

แสดง ราคาหุ้น SNC ย้อนหลัง บริษัท เอส เอ็น ซี ฟอร์เมอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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