-->

SNC 14 ( -0.10 -0.71% )

บริษัท เอส เอ็น ซี ฟอร์เมอร์ จำกัด (มหาชน)
Status : อัพเดท 15 กรกฏาคม 2562

ราคาหุ้น “ SNC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-07-201913.9014.0013.9013.90 -0.10 -0.71329,5014,581
12-07-201913.9014.0013.9014.00 0.10 0.72366,4005,095
11-07-201913.9014.0013.9013.90 0.00 0.0031,100432
10-07-201913.9014.0013.9013.90 0.00 0.0045,200631
09-07-201913.9014.0013.9013.90 0.00 0.00461,9126,451
08-07-201914.0014.0013.9013.90 0.00 0.00132,0011,838
05-07-201913.9014.0013.9013.90 0.00 0.0081,1001,128
04-07-201914.0014.0013.9013.90 0.00 0.00379,4085,275
03-07-201914.0014.0013.9013.90 -0.10 -0.71159,7042,223
02-07-201914.0014.0013.8014.00 0.10 0.72131,1011,823
01-07-201913.9014.0013.8013.90 0.00 0.00223,8103,113
28-06-201914.0014.0013.9013.90 0.00 0.00259,4003,612
27-06-201913.9014.0013.9013.90 0.10 0.72348,4004,847
26-06-201913.8013.9013.8013.80 -0.10 -0.72127,4131,761
25-06-201913.8013.9013.7013.90 0.20 1.46224,9323,101
24-06-201913.8013.8013.7013.70 -0.10 -0.72122,4011,685
21-06-201913.8013.8013.7013.80 0.00 0.00281,2053,871
20-06-201913.7013.8013.7013.80 0.10 0.73214,2032,941
19-06-201913.7013.8013.6013.70 0.10 0.74463,4006,342
18-06-201913.6013.7013.6013.60 0.00 0.00207,6072,825
17-06-201913.7013.8013.6013.60 -0.10 -0.73180,4002,469
14-06-201913.6013.8013.6013.70 0.10 0.74363,0044,973
13-06-201913.7013.7013.6013.60 -0.10 -0.7377,0021,051
12-06-201913.7013.7013.6013.70 0.10 0.7460,703826
11-06-201913.6013.7013.6013.60 -0.10 -0.73185,9052,530
10-06-201913.5013.7013.5013.70 0.10 0.74218,6002,979
07-06-201913.6013.6013.5013.60 0.10 0.7495,0001,287
06-06-201913.6013.6013.5013.50 -0.10 -0.7476,2001,033
05-06-201913.6013.7013.5013.60 0.00 0.0054,701743
04-06-201913.6013.6013.5013.60 0.00 0.00431,9015,860
31-05-201913.6013.7013.6013.60 0.00 0.00259,6103,531
30-05-201913.5013.7013.5013.60 0.10 0.74217,1002,950
29-05-201913.6013.6013.5013.50 -0.10 -0.74125,5001,697
28-05-201913.6013.6013.5013.60 0.00 0.00400,6005,422
27-05-201913.6013.6013.4013.60 0.00 0.00326,8004,422
24-05-201913.6013.6013.4013.60 0.10 0.74426,4005,755
23-05-201913.4013.5013.3013.50 0.10 0.75271,5003,637
22-05-201913.4013.5013.2013.40 0.00 0.00543,2867,231
21-05-201913.3013.5013.2013.40 -0.10 -0.74711,4739,492
17-05-201913.4013.5013.3013.50 0.10 0.7577,9931,047
16-05-201913.5013.5013.3013.40 -0.10 -0.74260,9263,498
15-05-201913.5013.6013.4013.50 0.00 0.00161,5062,180
14-05-201913.5013.5013.4013.50 0.00 0.00273,6003,693
13-05-201913.6013.6013.5013.50 0.00 0.00375,1105,081
10-05-201913.6013.7013.5013.50 -0.10 -0.74395,7005,380
09-05-201913.6013.7013.6013.60 0.00 0.00258,9003,521
08-05-201913.7013.7013.5013.60 -0.20 -1.45355,9004,848
07-05-201913.8013.8013.6013.80 0.00 0.00118,9001,631
06-05-201913.8013.8013.7013.80 0.00 0.00394,3155,419
03-05-201913.8013.8013.7013.80 0.00 0.00394,3155,419
02-05-201913.7013.8013.7013.80 0.10 0.7352,701726
30-04-201913.8013.8013.7013.70 -0.10 -0.7261,300842
29-04-201913.7013.8013.7013.80 0.10 0.7383,0031,138
26-04-201913.8013.8013.7013.70 -0.10 -0.72171,6002,351
25-04-201913.8013.8013.7013.80 0.00 0.0095,8001,314
24-04-201913.8013.8013.7013.80 0.00 0.00167,0002,288
23-04-201913.7013.8013.7013.80 0.10 0.73182,4052,500
22-04-201913.8013.8013.7013.70 -0.10 -0.72158,6042,174
19-04-201913.7013.8013.7013.80 0.10 0.73249,0303,413
18-04-201913.7013.7013.6013.70 0.00 0.00115,5311,575
17-04-201913.6013.7013.6013.70 0.10 0.74280,2023,815
12-04-201913.7013.7013.6013.60 -0.10 -0.73179,7012,457
11-04-201913.7013.8013.7013.70 0.10 0.74382,4005,268
10-04-201913.6013.7013.6013.60 -0.10 -0.73170,3002,316
09-04-201913.7013.7013.5013.70 0.10 0.74116,8001,589
05-04-201913.6013.7013.6013.60 0.00 0.0074,7001,016
04-04-201913.8013.8013.6013.60 -0.20 -1.45267,9003,652
03-04-201913.4013.8013.4013.80 0.30 2.221,016,50013,922
02-04-201913.5013.5013.4013.50 0.10 0.7578,8001,058
01-04-201913.3013.5013.3013.40 0.10 0.75122,3231,636
29-03-201913.5013.5013.2013.30 -0.20 -1.482,020,71126,892
28-03-201913.3013.5013.3013.50 0.20 1.50131,3081,761
27-03-201913.5013.5013.3013.30 -0.20 -1.48881,50011,736
26-03-201913.7013.7013.3013.50 -0.20 -1.461,101,00214,795
25-03-201913.7013.7013.6013.70 0.10 0.7479,7001,086
22-03-201913.6013.7013.6013.60 -0.10 -0.7378,6011,074
21-03-201913.7013.7013.6013.70 0.00 0.0098,0001,339
20-03-201913.7013.7013.6013.70 0.00 0.0069,000940
19-03-201913.7013.8013.6013.70 0.10 0.74122,3011,671
18-03-201913.7013.8013.6013.60 -0.20 -1.45208,2002,852
15-03-201913.6013.8013.6013.80 0.10 0.7365,800902
14-03-201913.6013.7013.6013.70 0.10 0.7475,2021,027
13-03-201913.6013.7013.6013.60 0.00 0.00177,1002,422
12-03-201913.7013.7013.6013.60 -0.10 -0.73157,3002,152
11-03-201913.7013.7013.5013.70 0.10 0.74145,4001,978
08-03-201913.6013.7013.5013.60 0.00 0.00110,2001,497
07-03-201913.7013.7013.6013.60 -0.10 -0.7388,3431,203
06-03-201913.6013.7013.5013.70 0.10 0.74183,1992,492
05-03-201913.6013.7013.6013.60 0.00 0.00173,1002,356
04-03-201913.7013.7013.6013.60 -0.10 -0.7368,200929
01-03-201913.7013.8013.6013.70 -0.10 -0.72169,0012,315
28-02-201913.8013.9013.7013.80 0.00 0.00235,9013,250
27-02-201913.8013.9013.8013.80 0.00 0.00176,2012,432
26-02-201913.8013.9013.8013.80 0.00 0.00313,7004,330
25-02-201913.8013.9013.7013.80 0.00 0.00488,1006,745
22-02-201913.7013.8013.7013.80 0.00 0.00247,3093,401
21-02-201913.7013.8013.7013.80 0.10 0.73114,4001,571
20-02-201913.6013.8013.6013.70 -0.50 -3.52846,90211,579
18-02-201914.2014.2014.1014.20 0.10 0.71645,3029,154
15-02-201914.1014.2014.1014.10 0.00 0.00307,1604,340
14-02-201914.1014.2014.1014.10 -0.10 -0.70343,8004,855
13-02-201914.0014.2013.9014.20 0.30 2.161,230,10117,331
12-02-201914.2014.3013.9013.90 -0.40 -2.802,748,33238,549
11-02-201914.2014.3014.1014.30 0.10 0.70381,5205,421
08-02-201914.2014.3014.1014.20 -0.10 -0.701,276,40318,125
07-02-201914.3014.6014.2014.30 0.10 0.701,794,01325,776
06-02-201914.2014.3014.2014.20 0.00 0.0076,8001,091
05-02-201914.2014.2014.1014.20 0.10 0.7160,610860
04-02-201914.2014.3014.1014.10 -0.10 -0.70354,7015,033
01-02-201914.1014.2014.1014.20 0.10 0.7180,0001,129
31-01-201914.2014.3014.1014.10 -0.10 -0.70297,9004,214
30-01-201914.2014.2014.1014.20 0.10 0.71138,3001,958
29-01-201914.2014.2014.1014.10 -0.20 -1.40221,6003,130
28-01-201914.1014.3014.1014.30 0.20 1.42417,4005,931
25-01-201914.0014.2014.0014.10 0.10 0.71384,7005,404
24-01-201913.9014.0013.9014.00 0.10 0.72180,6002,520
23-01-201913.8013.9013.8013.90 0.00 0.0089,6001,244
22-01-201913.8013.9013.8013.90 0.10 0.72136,6001,889
21-01-201913.8013.9013.7013.80 0.10 0.73138,8001,916
18-01-201913.8013.8013.6013.70 -0.10 -0.7298,1001,344
17-01-201913.7013.8013.6013.80 0.10 0.73215,3112,948
16-01-201913.8013.8013.6013.70 -0.10 -0.72197,6002,700
15-01-201913.7013.8013.6013.80 0.10 0.73257,7053,536
14-01-201913.6013.8013.6013.70 0.00 0.0064,400884
11-01-201913.6013.7013.6013.70 0.10 0.74113,1201,547
10-01-201913.7013.8013.5013.60 -0.10 -0.73190,2072,590
09-01-201913.7013.9013.7013.70 0.00 0.0067,800936
08-01-201913.6013.7013.6013.70 0.10 0.74112,7001,536
07-01-201913.4013.7013.4013.60 0.20 1.49130,5021,776
04-01-201913.4013.5013.3013.40 0.00 0.00417,9005,585
03-01-201913.4013.5013.4013.40 -0.10 -0.74184,6032,488
02-01-201913.5013.5013.5013.50 0.00 0.00248,4003,353
28-12-201813.4013.5013.3013.50 0.10 0.75143,9001,940
27-12-201813.3013.5013.3013.40 0.00 0.00374,0005,008
26-12-201813.4013.5013.3013.40 0.00 0.00280,3003,748
25-12-201813.6013.6013.4013.40 -0.30 -2.19688,3009,267
24-12-201813.8013.8013.7013.70 -0.10 -0.72367,9005,043
21-12-201813.8013.9013.8013.80 -0.10 -0.72383,2005,294
20-12-201813.9013.9013.8013.90 -0.10 -0.71374,4005,196
19-12-201814.0014.0014.0014.00 0.10 0.7263,300886
18-12-201814.0014.0013.9013.90 -0.10 -0.71434,1006,039
17-12-201814.0014.1014.0014.00 0.00 0.00143,5002,011
14-12-201814.3014.3014.0014.00 -0.30 -2.10471,5016,651
13-12-201814.3014.4014.2014.30 0.00 0.00871,60912,452
12-12-201814.4014.4014.2014.30 -0.10 -0.69481,6006,884
11-12-201814.5014.5014.3014.40 0.00 0.00317,8014,566
07-12-201814.5014.5014.4014.40 0.00 0.00190,2002,749
06-12-201814.4014.5014.2014.40 -0.20 -1.37646,0019,280
04-12-201814.5014.6014.5014.60 0.10 0.69127,0021,843
03-12-201814.4014.5014.4014.50 0.10 0.69559,7128,110
30-11-201814.3014.4014.3014.40 0.00 0.00118,3001,702
29-11-201814.5014.5014.3014.40 -0.10 -0.69481,0006,948
28-11-201814.3014.6014.3014.50 0.20 1.40594,2008,598
27-11-201814.1014.4014.1014.30 0.10 0.70260,6003,725
26-11-201814.1014.3014.1014.20 0.00 0.00334,6004,746
23-11-201814.0014.2013.9014.20 0.20 1.43512,1007,166
22-11-201814.0014.0013.9014.00 0.00 0.00410,3015,708
21-11-201813.9014.0013.8014.00 0.00 0.00217,8013,025
20-11-201813.9014.0013.8014.00 0.00 0.00360,8945,016
19-11-201814.0014.0013.8014.00 0.00 0.00420,9005,846
16-11-201814.1014.1013.9014.00 -0.10 -0.71362,9165,072
15-11-201814.0014.1014.0014.10 -0.10 -0.70193,9152,733
14-11-201814.0014.2014.0014.20 0.00 0.00440,6006,188
13-11-201814.1014.2014.0014.20 -0.10 -0.70206,5002,913
12-11-201814.4014.4014.2014.30 -0.10 -0.69171,1012,433
09-11-201814.3014.5014.3014.40 0.00 0.00143,8032,065
08-11-201814.2014.4014.2014.40 0.20 1.41304,8014,380
07-11-201814.3014.3014.2014.20 -0.10 -0.70147,1002,096
06-11-201814.4014.4014.1014.30 -0.10 -0.69460,9076,567
05-11-201814.3014.5014.3014.40 0.10 0.70320,4014,599
02-11-201814.1014.3014.0014.30 0.20 1.42431,5106,096
01-11-201814.0014.1014.0014.10 0.00 0.0036,900517
31-10-201814.0014.1014.0014.10 0.00 0.00138,9001,953
30-10-201814.1014.1014.0014.10 0.20 1.4435,400496
29-10-201814.0014.1013.9013.90 -0.10 -0.71105,6011,477
26-10-201814.0014.1013.9014.00 0.10 0.72105,6001,477
25-10-201813.7014.0013.6013.90 0.10 0.72348,6004,794
24-10-201814.0014.0013.8013.80 -0.20 -1.43565,4187,821
22-10-201813.9014.0013.9014.00 0.10 0.72484,1496,738
19-10-201814.0014.1013.9013.90 -0.20 -1.42480,2006,713
18-10-201814.0014.2014.0014.10 0.10 0.71101,0001,423

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