SNC 13 ( -0.10 -0.76% )

บริษัท เอส เอ็น ซี ฟอร์เมอร์ จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น SNC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-202113.1013.2013.0013.00 -0.10 -0.76559,4267,318
23-02-202113.1013.2013.0013.10 0.10 0.77975,52612,783
22-02-202113.0013.2013.0013.00 0.00 0.001,685,79622,046
19-02-202113.1013.2012.9013.00 -0.10 -0.761,898,02624,768
18-02-202112.9013.2012.8013.10 0.40 3.153,471,13845,243
17-02-202112.5012.7012.4012.70 0.20 1.601,447,36718,171
16-02-202112.6012.6012.4012.50 -0.10 -0.79488,5256,116
15-02-202112.4012.6012.4012.60 0.20 1.61218,4152,737
11-02-202112.3012.4012.3012.40 0.00 0.00310,6273,849
10-02-202112.3012.5012.3012.40 0.00 0.00178,6152,212
09-02-202112.4012.5012.3012.40 -0.10 -0.80979,05512,175
08-02-202112.5012.5012.4012.50 0.10 0.81235,3582,937
05-02-202112.5012.7012.3012.40 -0.20 -1.59819,50110,249
04-02-202112.7012.7012.5012.60 0.00 0.00244,3113,078
03-02-202112.4012.8012.4012.60 0.30 2.441,227,27115,475
02-02-202112.3012.4012.2012.30 0.00 0.00203,0032,504
01-02-202112.4012.4012.2012.30 0.00 0.001,413,49917,399
29-01-202112.3012.4012.3012.30 0.00 0.00253,3313,124
28-01-202112.3012.5012.3012.30 -0.10 -0.81362,3564,467
27-01-202112.3012.5012.3012.40 0.00 0.00231,5932,872
26-01-202112.5012.5012.3012.40 -0.10 -0.80420,7155,220
25-01-202112.3012.6012.2012.50 0.20 1.63749,9269,321
22-01-202112.4012.4012.3012.30 -0.10 -0.81331,2234,097
21-01-202112.2012.4012.2012.40 0.20 1.64579,3057,137
20-01-202112.3012.4012.1012.20 -0.10 -0.81749,4009,176
19-01-202112.3012.4012.2012.30 0.00 0.00710,0038,716
18-01-202112.2012.3012.1012.30 0.10 0.82714,6098,748
15-01-202112.3012.4012.2012.20 -0.20 -1.61592,9017,266
14-01-202112.3012.4012.2012.40 0.10 0.81413,7145,090
13-01-202112.4012.4012.2012.30 -0.10 -0.81573,6427,044
12-01-202112.3012.4012.1012.40 0.10 0.81898,91010,998
11-01-202112.3012.3012.1012.30 0.00 0.00495,9016,044
08-01-202112.4012.5012.2012.30 -0.10 -0.81578,4007,136
07-01-202112.2012.5012.2012.40 0.20 1.64749,7819,253
06-01-202112.2012.4012.2012.20 0.00 0.00477,7775,864
05-01-202112.5012.5012.1012.20 -0.20 -1.61661,0178,136
04-01-202111.9012.5011.8012.40 0.40 3.33660,0418,057
30-12-202012.1012.2011.9012.00 -0.10 -0.83179,6162,154
29-12-202012.1012.1011.9012.10 0.20 1.68431,5065,180
28-12-202011.9012.1011.8011.90 0.10 0.85554,1146,650
25-12-202012.1012.1011.8011.80 -0.10 -0.84490,6165,847
24-12-202011.7012.0011.5011.90 0.30 2.59476,8185,586
23-12-202011.5011.9011.5011.60 0.20 1.75814,7869,478
21-12-202011.1011.6011.1011.30 -0.50 -4.241,099,87612,496
18-12-202012.1012.2011.7011.80 -0.20 -1.671,332,13915,880
17-12-202013.2013.2011.7012.00 -1.70 -12.417,010,22186,443
16-12-202013.7013.7013.5013.70 0.00 0.00277,8003,770
15-12-202013.3013.7013.3013.70 0.30 2.24799,23310,845
14-12-202013.5013.6013.3013.40 -0.10 -0.74802,41410,761
11-12-202013.5013.6013.2013.50 0.10 0.751,541,60420,716
10-12-202013.5013.6013.2013.50 0.10 0.751,541,60420,716
09-12-202013.5013.6013.2013.50 0.10 0.751,541,60420,716
08-12-202013.1013.5013.0013.40 0.20 1.521,842,05324,494
04-12-202013.1013.2013.0013.20 0.00 0.00571,6057,507
03-12-202012.8013.3012.5013.20 0.40 3.122,061,65526,429
02-12-202012.7012.8012.6012.80 0.10 0.79259,4163,303
01-12-202012.8012.9012.6012.70 -0.20 -1.55326,6334,147
30-11-202012.7012.9012.7012.90 0.10 0.78522,6036,686
27-11-202012.7013.0012.6012.80 0.10 0.791,075,61313,794
26-11-202012.4012.7012.4012.70 0.20 1.60429,3045,385
25-11-202012.5012.6012.4012.50 0.00 0.00275,7373,438
24-11-202012.4012.6012.1012.50 0.30 2.461,430,11117,786
23-11-202011.7012.4011.6012.20 0.50 4.271,349,80316,228
20-11-202011.5011.7011.5011.70 0.10 0.86698,4358,093
19-11-202011.5011.6011.4011.60 0.10 0.87813,0019,373
18-11-202011.7011.7011.5011.50 0.00 0.00411,1004,751
17-11-202011.4011.8011.3011.50 0.20 1.771,578,32418,187
16-11-202011.3011.5011.2011.30 0.00 0.001,215,13513,812
13-11-202011.3011.3011.0011.30 0.10 0.89653,7467,317
12-11-202011.1011.3011.0011.20 0.00 0.00615,4016,835
11-11-202011.2011.3011.1011.20 0.20 1.82654,5137,321
10-11-202011.1011.2010.8011.00 0.20 1.851,037,20311,443
09-11-202010.4010.8010.3010.80 0.70 6.931,593,02616,756
06-11-202010.1010.1010.0010.10 0.00 0.0087,040877
05-11-202010.0010.109.9510.10 0.10 1.00140,7001,406
04-11-202010.0010.109.9510.00 0.00 0.0049,300492
03-11-202010.0010.109.9510.00 0.05 0.5098,506985
02-11-20209.859.959.859.95 0.05 0.5155,855555
30-10-20209.859.959.859.90 0.05 0.5160,000593
29-10-20209.859.909.809.85 0.05 0.5146,746461
28-10-20209.9510.009.809.80 -0.15 -1.5184,400831
27-10-20209.9010.009.809.95 0.05 0.5190,556900
26-10-202010.0010.009.909.90 -0.05 -0.50111,2001,105
22-10-20209.709.959.709.95 0.25 2.58182,0001,791
21-10-20209.759.809.659.70 -0.05 -0.51104,9021,017
20-10-20209.559.759.559.75 0.10 1.0494,101910
19-10-20209.809.809.659.65 -0.15 -1.53189,7091,842
16-10-202010.0010.009.809.80 -0.10 -1.01173,2101,703
15-10-20209.9010.009.809.90 0.00 0.00184,3081,826
14-10-20209.9510.009.909.90 0.00 0.00129,9721,297
12-10-20209.959.959.859.90 0.00 0.0066,401656
09-10-20209.9010.109.9010.00 0.10 1.01148,5001,484
08-10-202010.1010.209.909.90 -0.20 -1.98421,4214,238
07-10-202010.1010.109.9510.10 0.10 1.0060,099600
06-10-202010.0010.1010.0010.00 0.00 0.00239,1102,403
05-10-202010.2010.2010.0010.00 0.00 0.00191,7001,936
02-10-20209.8510.309.8510.00 0.20 2.041,081,90110,907
01-10-20209.859.909.809.80 -0.05 -0.51129,3001,270
30-09-20209.909.959.809.85 -0.05 -0.51160,1151,583
29-09-20209.9510.009.909.90 0.00 0.0063,400632
28-09-20209.9510.009.909.90 -0.05 -0.5073,909735
25-09-202010.0010.009.859.95 -0.05 -0.50170,5071,691
24-09-202010.0010.109.9510.00 0.00 0.00203,4832,034
23-09-20209.9510.109.9510.00 0.05 0.50164,3101,644
22-09-202010.1010.109.909.95 -0.15 -1.49205,9032,059
21-09-202010.0010.3010.0010.10 0.10 1.00414,3004,205
18-09-20209.9510.109.9510.00 0.05 0.50176,7001,772
17-09-202010.0010.009.909.95 0.00 0.00101,4011,010
16-09-20209.9010.009.859.95 0.10 1.02176,3231,753
15-09-20209.859.959.859.85 0.00 0.0053,873533
14-09-20209.9510.009.859.85 -0.10 -1.01147,6851,462
11-09-202010.0010.009.859.95 0.00 0.00167,0641,657
10-09-20209.859.959.809.95 0.10 1.02155,5891,533
09-09-20209.959.959.759.85 -0.10 -1.01249,0652,444
08-09-202010.1010.109.859.95 -0.05 -0.50226,9622,264
03-09-202010.1010.109.9510.00 0.05 0.50109,3111,093
02-09-20209.9510.009.909.95 0.00 0.00137,4221,364
01-09-202010.0010.109.959.95 -0.05 -0.50166,1481,659
31-08-202010.2010.209.9510.00 -0.10 -0.99344,7213,449
28-08-20209.7510.109.7010.10 0.40 4.12723,1287,224
27-08-20209.759.809.709.70 -0.05 -0.51144,3001,406
26-08-20209.759.759.659.75 0.05 0.52155,5051,512
25-08-20209.759.759.659.70 0.05 0.52163,4001,587
24-08-20209.659.759.609.65 0.05 0.52148,9581,441
21-08-20209.659.709.609.60 0.05 0.52390,5103,769
20-08-20209.709.709.559.55 -0.10 -1.04366,9083,532
19-08-20209.609.709.609.65 0.05 0.52317,1163,057
18-08-20209.559.659.559.60 0.05 0.52228,6172,192
17-08-20209.609.609.459.55 -0.30 -3.05774,2687,389
14-08-20209.709.859.659.85 0.15 1.55846,3488,281
13-08-20209.859.859.709.70 -0.10 -1.02827,7778,067
11-08-20209.759.859.709.80 0.10 1.03643,8776,297
10-08-20209.809.809.709.70 -0.05 -0.51366,5653,572
07-08-20209.709.809.659.75 0.10 1.04502,7594,882
06-08-20209.659.859.659.65 -0.05 -0.521,414,22313,721
05-08-20209.7510.409.659.70 0.30 3.195,592,45055,517
04-08-20209.159.509.159.40 0.40 4.441,246,02011,595
03-08-20209.009.008.959.00 0.00 0.00141,2001,264
31-07-20208.959.008.959.00 0.05 0.5673,101655
30-07-20209.059.058.958.95 -0.10 -1.1096,842870
29-07-20209.059.109.009.05 -0.05 -0.55182,8331,646
24-07-20209.159.159.059.10 -0.05 -0.55366,0803,315
23-07-20209.209.209.059.15 0.00 0.00158,9001,444
22-07-20209.159.209.109.15 0.00 0.0097,700892
21-07-20209.109.159.059.15 0.05 0.5571,900655
20-07-20209.059.159.059.10 0.05 0.55226,3042,058
17-07-20209.109.109.009.05 0.05 0.5654,004487
16-07-20209.059.108.959.00 -0.10 -1.1049,000442
15-07-20208.959.108.959.10 0.15 1.68108,020973
14-07-20208.958.958.908.95 0.00 0.00189,5011,688
13-07-20209.109.158.908.95 -0.15 -1.65327,6002,957
10-07-20209.009.108.859.10 0.15 1.68390,8003,503
09-07-20209.159.208.908.95 -0.15 -1.65381,4003,437
08-07-20208.859.108.859.10 0.25 2.82376,0003,374
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

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