SUN 5 ( -0.07 -1.39% )

บริษัท ซันสวีท จำกัด (มหาชน)
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น SUN ย้อนหลัง

แสดง ราคาหุ้น “ SUN “ ย้อนหลัง
บริษัท ซันสวีท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20215.205.204.964.98 -0.07 -1.395,259,93926,659
24-02-20214.965.104.925.05 0.15 3.067,640,42438,334
23-02-20215.305.504.624.90 -0.95 -16.2434,370,094168,909
22-02-20215.806.055.455.85 0.00 0.007,299,14442,188
19-02-20215.856.005.705.85 0.00 0.004,412,31525,865
18-02-20215.755.955.655.85 0.10 1.743,275,12618,985
17-02-20215.805.905.505.75 0.05 0.884,496,30325,609
16-02-20215.906.105.705.70 -0.20 -3.394,565,20926,721
15-02-20215.955.955.755.90 -0.05 -0.842,244,55613,088
11-02-20215.856.005.755.95 0.20 3.485,797,35634,218
10-02-20215.956.255.755.75 -0.05 -0.8619,826,209118,781
09-02-20215.155.805.055.80 0.75 14.8529,492,380162,637
08-02-20214.925.054.905.05 0.15 3.062,364,12811,725
05-02-20214.944.944.864.90 -0.02 -0.411,030,1105,051
04-02-20214.964.964.864.92 0.02 0.411,234,6106,052
03-02-20214.944.944.864.90 -0.02 -0.411,854,6459,089
02-02-20214.725.054.724.92 0.26 5.585,167,58825,446
01-02-20214.664.704.604.66 0.00 0.001,424,4856,610
29-01-20214.844.884.644.66 -0.14 -2.923,223,55715,218
28-01-20214.884.964.724.80 -0.04 -0.832,416,07011,733
27-01-20215.105.104.844.84 -0.16 -3.202,634,02013,050
26-01-20214.805.054.745.00 0.24 5.044,532,06722,260
25-01-20214.864.924.764.76 -0.04 -0.832,013,4079,762
22-01-20214.924.964.804.80 -0.16 -3.233,753,97118,221
21-01-20215.205.204.864.96 -0.19 -3.693,473,90317,350
20-01-20215.205.305.055.15 -0.05 -0.962,452,30012,582
19-01-20215.205.355.205.20 0.05 0.972,932,65215,397
18-01-20215.255.305.105.15 -0.10 -1.901,816,4419,459
15-01-20215.055.404.965.25 0.20 3.966,537,04733,960
14-01-20215.155.305.055.05 -0.05 -0.982,087,78810,728
13-01-20215.255.305.005.10 -0.15 -2.863,399,43317,467
12-01-20215.105.405.005.25 0.15 2.947,635,57439,813
11-01-20214.845.154.845.10 0.32 6.699,322,58446,893
08-01-20214.945.054.704.78 -0.16 -3.2411,510,07256,606
07-01-20214.484.944.464.94 0.54 12.2721,577,540101,164
06-01-20214.404.404.284.40 0.04 0.923,493,20615,198
05-01-20214.284.444.244.36 0.12 2.838,023,18434,857
04-01-20214.144.324.144.24 0.10 2.427,648,12432,441
30-12-20204.244.304.084.14 -0.10 -2.364,951,22820,798
29-12-20204.064.364.064.24 0.26 6.5310,434,80144,210
28-12-20204.064.123.983.98 -0.04 -1.002,462,7989,981
25-12-20204.144.164.024.02 -0.10 -2.434,881,31619,979
24-12-20203.924.163.884.12 0.40 10.7513,272,26453,882
23-12-20203.623.783.623.72 0.04 1.092,487,9199,262
22-12-20203.583.723.503.68 0.08 2.223,546,41212,840
21-12-20203.944.023.583.60 -0.44 -10.895,975,00022,572
18-12-20204.164.164.044.04 -0.12 -2.881,815,6017,417
17-12-20204.204.224.124.16 0.00 0.00812,1003,379
16-12-20204.184.184.104.16 0.02 0.483,428,79114,182
15-12-20204.104.164.004.14 0.10 2.482,691,79811,037
14-12-20203.904.103.904.04 0.12 3.062,492,90010,033
11-12-20204.044.083.923.92 -0.14 -3.453,483,50213,888
10-12-20204.044.083.923.92 -0.14 -3.453,483,50213,888
09-12-20204.044.083.923.92 -0.14 -3.453,483,50213,888
08-12-20204.064.104.024.06 -0.02 -0.492,780,70011,263
04-12-20204.124.144.024.08 -0.02 -0.492,929,40111,930
03-12-20204.124.184.064.10 0.00 0.001,938,5007,983
02-12-20204.144.184.084.10 -0.02 -0.491,337,0305,520
01-12-20204.104.184.104.12 0.02 0.491,924,3217,948
30-11-20204.164.184.084.10 -0.02 -0.491,471,5036,071
27-11-20204.084.224.044.12 0.02 0.493,801,23515,585
26-11-20204.204.224.064.10 -0.08 -1.914,052,64516,693
25-11-20204.304.304.184.18 -0.02 -0.481,731,9507,330
24-11-20204.284.364.204.20 -0.12 -2.782,532,20210,840
23-11-20204.424.464.324.32 -0.10 -2.261,723,2507,523
20-11-20204.364.544.324.42 0.12 2.796,698,04529,786
19-11-20204.284.364.264.30 0.04 0.941,974,4708,514
18-11-20204.224.424.224.26 -0.02 -0.473,307,80014,224
17-11-20204.464.464.204.28 -0.14 -3.174,071,70017,504
16-11-20204.604.624.424.42 -0.12 -2.648,155,75236,858
13-11-20204.424.584.404.54 0.16 3.658,419,31637,927
12-11-20204.424.504.384.38 -0.02 -0.451,666,6187,370
11-11-20204.384.604.324.40 0.04 0.926,098,45026,954
10-11-20204.664.684.364.36 -0.30 -6.447,647,15834,716
09-11-20204.464.744.204.66 0.60 14.7819,973,58890,297
06-11-20204.184.184.044.06 -0.08 -1.934,463,40018,284
05-11-20204.364.524.144.14 -0.18 -4.1713,818,76560,342
04-11-20204.044.404.044.32 0.30 7.4614,159,46060,293
03-11-20203.944.163.924.02 0.10 2.556,086,70324,681
02-11-20203.944.003.883.92 0.06 1.553,374,40013,311
30-10-20204.044.063.823.86 -0.16 -3.985,342,83520,934
29-10-20204.144.224.024.02 -0.14 -3.376,411,73026,396
28-10-20204.104.364.064.16 0.02 0.4816,247,72568,458
27-10-20203.904.163.864.14 0.30 7.8116,261,13065,755
26-10-20203.743.923.723.84 0.16 4.356,296,10624,261
22-10-20203.583.783.523.68 0.12 3.378,849,48132,484
21-10-20203.363.603.343.56 0.28 8.5412,454,20143,578
20-10-20203.263.323.223.28 0.04 1.23729,5012,391
19-10-20203.263.343.123.24 -0.10 -2.992,144,9006,903
16-10-20203.423.423.183.34 -0.06 -1.762,950,6019,684
15-10-20203.363.563.263.40 0.02 0.598,217,30128,307
14-10-20203.363.443.323.38 0.04 1.204,104,70013,926
12-10-20203.363.403.343.34 0.00 0.00924,0003,106
09-10-20203.263.403.223.34 0.08 2.452,180,5107,277
08-10-20203.463.463.243.26 -0.10 -2.983,186,10010,576
07-10-20203.363.403.323.36 0.00 0.002,575,5018,640
06-10-20203.263.403.243.36 0.18 5.664,776,80715,971
05-10-20203.123.203.043.18 0.14 4.614,224,55913,306
02-10-20203.123.142.943.04 -0.04 -1.304,966,30015,171
01-10-20202.983.102.963.08 0.14 4.763,591,70110,978
30-09-20203.003.042.922.94 0.04 1.382,765,6008,280
29-09-20202.722.982.722.90 0.18 6.622,403,0216,978
28-09-20202.742.762.722.72 -0.02 -0.73280,400764
25-09-20202.762.762.702.74 0.02 0.74486,1011,328
24-09-20202.742.762.642.72 0.00 0.00435,0101,172
23-09-20202.682.762.662.72 0.02 0.74301,200820
22-09-20202.742.742.662.70 -0.04 -1.46216,704585
21-09-20202.762.762.702.74 0.04 1.48396,1001,079
18-09-20202.782.802.702.70 -0.06 -2.17354,800970
17-09-20202.802.802.762.76 -0.04 -1.43618,9011,718
16-09-20202.762.942.742.80 0.04 1.453,072,9268,767
15-09-20202.582.802.562.76 0.22 8.661,808,5024,901
14-09-20202.582.622.522.54 0.02 0.79333,201849
11-09-20202.562.602.522.52 0.00 0.00386,212995
10-09-20202.522.622.522.52 -0.02 -0.79369,701948
09-09-20202.562.602.462.54 -0.04 -1.55886,7782,241
08-09-20202.802.802.562.58 -0.20 -7.191,789,3554,677
03-09-20202.862.862.782.78 -0.06 -2.11386,1701,085
02-09-20202.882.882.842.84 0.00 0.00232,600663
01-09-20202.942.942.782.84 -0.08 -2.74506,8491,431
31-08-20202.922.942.902.92 0.04 1.39145,121423
28-08-20202.942.962.822.88 -0.06 -2.04357,2911,034
27-08-20202.922.962.922.94 0.02 0.68207,800612
26-08-20202.863.002.842.92 0.10 3.55943,1002,769
25-08-20202.802.842.782.82 0.04 1.44259,000727
24-08-20202.842.842.782.78 0.00 0.00257,640720
21-08-20202.682.802.662.78 0.12 4.51295,800801
20-08-20202.602.682.602.66 0.06 2.31561,3011,486
19-08-20202.642.702.602.60 -0.12 -4.41733,8431,943
18-08-20202.742.802.702.72 -0.10 -3.55895,0102,445
17-08-20202.742.862.742.82 0.06 2.17319,003901
14-08-20202.882.922.722.76 -0.16 -5.481,197,8413,357
13-08-20203.103.102.862.92 -0.10 -3.31826,0302,446
11-08-20203.123.123.003.02 -0.06 -1.951,159,6073,547
10-08-20203.163.222.943.08 0.18 6.212,687,0078,319
07-08-20203.143.142.882.90 -0.24 -7.641,308,5003,864
06-08-20203.183.183.083.14 0.00 0.00666,4002,094
05-08-20203.143.243.103.14 0.04 1.291,884,5006,003
04-08-20203.003.182.963.10 0.18 6.167,206,60122,286
03-08-20202.842.982.802.92 0.12 4.292,061,4405,945
31-07-20202.842.842.682.80 -0.04 -1.41955,4002,636
30-07-20202.802.922.802.84 0.08 2.902,300,7006,541
29-07-20202.662.782.662.76 0.14 5.342,006,8065,499
24-07-20202.622.802.562.62 0.02 0.773,190,4418,654
23-07-20202.502.622.502.60 0.12 4.84643,1001,653
22-07-20202.562.602.482.48 -0.08 -3.12650,4001,645
21-07-20202.682.682.542.56 -0.10 -3.761,277,3003,321
20-07-20202.742.742.662.66 0.02 0.761,635,9504,428
17-07-20202.482.782.482.64 0.22 9.096,910,90018,554
16-07-20202.482.482.382.42 0.02 0.83570,9001,392
15-07-20202.322.402.302.40 0.10 4.35473,9001,123
14-07-20202.282.362.262.30 0.02 0.88290,100670
13-07-20202.342.382.282.28 -0.02 -0.87908,0002,116
10-07-20202.262.482.202.30 0.08 3.601,433,3003,261
09-07-20202.242.262.222.22 0.02 0.91385,200861
08-07-20202.242.282.202.20 -0.02 -0.901,098,2002,456
07-07-20202.282.282.202.22 0.02 0.912,044,8004,567
03-07-20202.262.262.082.20 -0.10 -4.352,569,1005,589
03-07-20202.262.262.082.20 -0.10 -4.352,569,1005,589
02-07-20202.082.342.062.30 0.26 12.757,553,60217,289
02-07-20202.082.342.062.30 0.26 12.757,553,60217,289
01-07-20202.062.102.002.04 -0.02 -0.97173,701352
01-07-20202.062.102.002.04 -0.02 -0.97173,701352
30-06-20202.102.102.062.06 0.00 0.0044,30092
29-06-20202.062.102.042.06 0.00 0.00185,000382
26-06-20202.102.102.062.06 0.00 0.00125,800261
25-06-20202.022.102.022.06 0.00 0.00301,500620
24-06-20202.122.162.062.06 -0.04 -1.90365,649769
23-06-20202.142.142.102.10 -0.02 -0.94276,000590
22-06-20202.182.182.102.12 -0.06 -2.75138,601294
19-06-20202.182.182.122.18 0.02 0.93208,200448
18-06-20202.162.162.122.16 0.02 0.93214,800462
17-06-20202.122.182.082.14 0.02 0.94458,300978
17-06-20202.122.182.082.14 0.02 0.94458,300978
16-06-20202.102.162.082.12 0.06 2.91295,701626
15-06-20202.102.102.002.06 -0.02 -0.96331,800678
12-06-20201.942.081.942.08 0.06 2.97615,2261,225
11-06-20202.142.141.992.02 -0.14 -6.482,690,7005,477
10-06-20202.202.222.122.16 -0.04 -1.82283,705611
09-06-20202.222.282.162.20 -0.06 -2.65709,5001,559
08-06-20202.302.302.242.26 -0.06 -2.59631,6001,429

แสดง ราคาหุ้น SUN ย้อนหลัง บริษัท ซันสวีท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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