SUSCO 3 ( 0.02 0.74% )

บริษัท สยามสหบริการ จำกัด (มหาชน)
Status : อัพเดท 24 พฤศจิกายน 2563

ราคาหุ้น SUSCO ย้อนหลัง

แสดง ราคาหุ้น “ SUSCO “ ย้อนหลัง
บริษัท สยามสหบริการ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-11-20202.742.742.702.74 0.02 0.741,241,7553,380
23-11-20202.702.742.702.72 0.02 0.741,664,9004,536
20-11-20202.702.742.682.70 0.00 0.00625,6051,694
19-11-20202.702.742.682.70 0.02 0.751,809,4004,900
18-11-20202.702.722.682.68 0.00 0.00978,4012,635
17-11-20202.682.742.662.68 0.00 0.001,777,3014,814
16-11-20202.662.742.662.68 0.02 0.751,949,2005,248
13-11-20202.662.702.642.66 0.00 0.00631,9521,684
12-11-20202.682.682.662.66 -0.02 -0.75126,600338
11-11-20202.642.702.642.68 0.02 0.75652,9001,745
10-11-20202.662.722.662.66 -0.02 -0.752,397,1026,399
09-11-20202.702.722.682.68 -0.02 -0.74409,3491,103
06-11-20202.662.702.622.70 0.06 2.271,618,9024,324
05-11-20202.642.682.562.64 0.02 0.761,895,0485,003
04-11-20202.662.662.582.62 -0.04 -1.501,486,6103,905
03-11-20202.622.682.602.66 0.04 1.53868,4102,301
02-11-20202.602.642.582.62 0.02 0.77283,781742
30-10-20202.582.622.582.60 0.00 0.00210,200548
28-10-20202.682.702.642.64 -0.04 -1.491,067,8002,852
27-10-20202.722.742.662.68 -0.02 -0.742,799,4307,556
26-10-20202.642.702.642.70 0.02 0.75425,8001,146
22-10-20202.622.682.602.68 0.04 1.52357,400949
21-10-20202.602.702.602.64 0.00 0.00993,8002,650
20-10-20202.662.662.562.64 0.00 0.004,030,20910,511
19-10-20202.662.742.642.64 -0.06 -2.221,735,2004,663
16-10-20202.742.762.702.70 -0.02 -0.741,823,3014,974
15-10-20202.702.782.702.72 0.00 0.001,149,4003,148
14-10-20202.722.762.702.72 -0.02 -0.731,200,6013,273
12-10-20202.762.782.722.74 0.00 0.00586,6001,618
09-10-20202.782.782.702.76 0.02 0.731,394,7003,820
08-10-20202.782.802.742.74 -0.04 -1.44824,9042,290
07-10-20202.762.802.762.78 0.02 0.721,348,2463,749
06-10-20202.762.882.762.76 0.06 2.225,178,70214,525
05-10-20202.682.722.682.70 0.00 0.00723,5001,960
02-10-20202.762.782.662.70 -0.04 -1.461,338,1003,602
01-10-20202.702.762.702.74 0.04 1.48698,9001,906
30-09-20202.682.702.662.70 0.00 0.001,299,0533,482
29-09-20202.742.782.702.70 0.00 0.001,957,4025,357
28-09-20202.682.722.662.70 0.04 1.502,252,0226,079
25-09-20202.622.682.602.66 0.04 1.53691,7001,833
24-09-20202.642.682.622.62 -0.04 -1.501,135,1012,995
23-09-20202.622.682.582.66 0.04 1.53966,0152,546
22-09-20202.682.722.622.62 -0.08 -2.961,638,3404,358
21-09-20202.742.762.682.70 -0.02 -0.741,023,7002,778
18-09-20202.762.762.722.72 -0.04 -1.451,284,7233,533
17-09-20202.762.782.722.76 0.00 0.001,151,7353,159
16-09-20202.702.782.702.76 0.10 3.761,430,7533,922
15-09-20202.602.682.602.66 0.04 1.531,311,9003,469
14-09-20202.722.722.622.62 -0.06 -2.241,552,9064,110
11-09-20202.762.782.622.68 -0.08 -2.902,964,0928,005
10-09-20202.782.802.762.76 -0.02 -0.723,496,1989,697
09-09-20202.802.802.702.78 -0.06 -2.114,085,81011,298
08-09-20202.882.882.762.84 0.00 0.001,941,8115,465
03-09-20202.962.962.802.84 -0.08 -2.7410,564,74430,335
02-09-20202.782.982.762.92 0.20 7.3533,214,59795,490
01-09-20202.622.722.622.72 0.08 3.033,020,2158,109
31-08-20202.682.702.642.64 -0.02 -0.751,768,8704,731
28-08-20202.602.702.602.66 0.14 5.566,603,10317,466
27-08-20202.442.522.402.52 0.10 4.131,513,7013,748
26-08-20202.402.442.382.42 0.02 0.83494,2031,195
25-08-20202.402.442.382.40 0.02 0.84597,2001,440
24-08-20202.342.382.322.38 0.04 1.7165,500155
21-08-20202.342.382.322.34 0.02 0.86378,000889
20-08-20202.342.362.302.32 -0.02 -0.85328,120765
19-08-20202.362.382.322.34 -0.02 -0.85303,010713
18-08-20202.382.382.362.36 -0.02 -0.84429,9001,017
17-08-20202.382.382.362.38 0.00 0.00356,537849
14-08-20202.442.442.382.38 -0.02 -0.83183,505441
13-08-20202.442.442.382.40 0.02 0.84715,8021,733
11-08-20202.402.422.382.38 0.00 0.00583,3021,395
10-08-20202.402.402.382.38 -0.02 -0.83208,600497
07-08-20202.422.422.362.40 -0.02 -0.831,092,0002,602
06-08-20202.502.502.422.42 -0.06 -2.42973,0002,397
05-08-20202.482.562.462.48 0.02 0.814,233,10010,663
04-08-20202.402.562.402.46 0.10 4.244,436,90611,028
03-08-20202.322.382.302.36 0.04 1.72287,100666
31-07-20202.322.322.282.32 -0.02 -0.85266,583616
30-07-20202.382.382.302.34 -0.04 -1.68750,1761,756
29-07-20202.422.422.362.38 -0.04 -1.65555,0001,315
24-07-20202.422.442.402.42 0.00 0.00148,700359
23-07-20202.462.462.422.42 0.00 0.00100,303244
22-07-20202.462.502.422.42 -0.04 -1.63513,6131,258
21-07-20202.402.482.402.46 0.06 2.50487,4961,192
20-07-20202.462.462.402.40 -0.04 -1.64240,713586
17-07-20202.442.462.422.44 0.00 0.00178,800436
16-07-20202.422.462.422.44 0.02 0.8362,300151
15-07-20202.482.482.342.42 -0.02 -0.82714,3191,724
14-07-20202.382.462.382.44 -0.04 -1.61585,7031,416
13-07-20202.522.582.462.48 -0.06 -2.361,169,6822,942
10-07-20202.662.662.542.54 -0.10 -3.791,403,6113,612
09-07-20202.662.742.622.64 -0.02 -0.753,486,3639,325
08-07-20202.562.702.562.66 0.12 4.725,273,43313,990
07-07-20202.582.602.542.54 -0.02 -0.781,475,7003,795
03-07-20202.502.562.482.56 0.08 3.231,209,3043,051
03-07-20202.502.562.482.56 0.08 3.231,209,3043,051
02-07-20202.462.482.462.48 0.04 1.64353,711876
02-07-20202.462.482.462.48 0.04 1.64353,711876
01-07-20202.422.502.422.44 0.02 0.83619,7011,527
01-07-20202.422.502.422.44 0.02 0.83619,7011,527
30-06-20202.442.482.422.42 0.00 0.00255,300624
29-06-20202.422.442.402.42 0.00 0.00834,4502,018
26-06-20202.422.422.402.42 0.04 1.68597,5001,442
25-06-20202.402.422.362.38 -0.06 -2.461,991,1514,739
24-06-20202.482.502.442.44 -0.04 -1.611,070,2522,642
23-06-20202.522.522.482.48 0.00 0.00947,6882,359
22-06-20202.522.522.482.48 -0.02 -0.80894,8122,228
19-06-20202.542.562.502.50 -0.02 -0.79744,7011,879
18-06-20202.522.542.482.52 0.00 0.00544,4011,370
17-06-20202.462.522.462.52 0.06 2.44507,8641,273
17-06-20202.462.522.462.52 0.06 2.44507,8641,273
16-06-20202.522.522.462.46 0.04 1.651,201,5132,980
15-06-20202.462.482.422.42 -0.08 -3.20719,6651,760
12-06-20202.502.502.442.50 -0.04 -1.571,171,8402,898
11-06-20202.622.642.542.54 -0.08 -3.051,594,7014,107
10-06-20202.642.662.542.62 0.06 2.343,230,4488,481
09-06-20202.542.702.482.56 0.02 0.7910,599,98827,694
08-06-20202.502.602.462.54 0.12 4.968,877,93322,413
05-06-20202.402.482.362.42 0.04 1.687,031,86517,081
04-06-20202.402.442.362.38 0.00 0.004,070,8259,751
03-06-20202.282.422.262.38 0.12 5.318,539,84120,169
02-06-20202.282.422.262.38 0.12 5.318,539,84120,169
01-06-20202.222.262.222.26 0.04 1.801,190,6602,674
29-05-20202.242.242.182.22 -0.02 -0.891,336,3012,949
28-05-20202.262.282.202.24 0.04 1.824,395,5999,908
27-05-20202.222.242.182.20 -0.02 -0.901,697,6413,753
26-05-20202.222.262.202.22 0.04 1.833,502,6207,802
25-05-20202.182.202.142.18 0.02 0.931,192,6502,586
22-05-20202.162.262.142.16 0.02 0.933,779,8008,206
21-05-20202.102.302.082.14 0.06 2.888,601,39518,891
20-05-20202.062.102.042.08 0.04 1.963,204,7106,613
19-05-20202.062.102.042.04 0.00 0.003,866,3018,010
18-05-20202.062.062.022.04 -0.02 -0.97851,3011,732
15-05-20202.062.062.042.06 0.02 0.98482,200986
14-05-20202.062.082.022.04 -0.02 -0.97731,7011,492
13-05-20202.042.082.022.06 0.00 0.001,664,1113,418
12-05-20202.082.082.042.06 -0.02 -0.96874,2001,802
11-05-20202.062.122.062.08 0.02 0.97839,4421,749
08-05-20202.022.062.022.06 0.02 0.98688,8001,406
07-05-20202.062.102.002.04 -0.04 -1.921,075,4002,195
05-05-20202.082.102.062.08 -0.02 -0.951,288,4002,680
30-04-20202.082.122.062.10 0.04 1.941,587,0113,319
29-04-20202.082.082.042.06 -0.02 -0.961,136,3002,351
28-04-20202.082.102.062.08 0.00 0.001,882,5583,910
27-04-20202.062.082.042.08 0.02 0.97844,9811,742
24-04-20202.082.122.062.06 -0.02 -0.962,093,4004,386
23-04-20202.062.102.042.08 0.04 1.961,268,0932,621
22-04-20202.002.062.002.04 0.00 0.00740,9001,499
21-04-20202.022.061.992.04 0.02 0.991,144,7102,321
20-04-20202.002.061.992.02 0.04 2.021,326,8232,701
17-04-20202.002.021.961.98 0.02 1.021,321,3042,628
16-04-20202.042.041.911.96 -0.06 -2.971,385,9012,732
15-04-20202.102.122.022.02 -0.10 -4.723,026,9216,277
14-04-20201.912.121.902.12 0.25 13.375,481,00010,876
13-04-20201.841.871.811.87 0.05 2.751,618,8182,998
10-04-20201.821.831.801.82 0.00 0.00972,6001,766
09-04-20201.811.891.791.82 0.03 1.683,478,9576,407
08-04-20201.801.821.761.79 -0.02 -1.10935,5011,667
07-04-20201.811.841.781.81 0.05 2.842,937,3785,302
03-04-20201.761.881.701.76 0.05 2.927,804,47114,015
02-04-20201.641.751.601.71 0.07 4.272,981,7005,071
01-04-20201.671.671.641.64 0.00 0.00704,6101,162
31-03-20201.631.671.611.64 0.03 1.86512,600842
30-03-20201.661.671.581.61 -0.06 -3.59805,8031,287
27-03-20201.651.701.651.67 0.02 1.21874,0001,467
26-03-20201.611.651.611.65 0.08 5.10595,400970
25-03-20201.581.601.541.57 0.07 4.67742,7001,170
24-03-20201.651.651.501.50 -0.10 -6.251,618,5002,469
23-03-20201.691.691.591.60 -0.15 -8.57597,608980
20-03-20201.651.761.641.75 0.15 9.381,303,8472,231
19-03-20201.681.681.501.60 -0.10 -5.883,303,3005,150
18-03-20201.781.781.681.70 -0.10 -5.561,261,1002,162
17-03-20201.781.801.711.80 0.01 0.56578,1001,016
16-03-20201.881.881.791.79 -0.09 -4.79512,000941
13-03-20201.581.991.581.88 -0.10 -5.051,632,5112,838
12-03-20202.082.081.961.98 -0.30 -13.162,431,9684,889
11-03-20202.322.362.282.28 -0.06 -2.561,863,9374,277
10-03-20202.342.342.282.34 0.04 1.74846,9621,960
09-03-20202.302.382.202.30 -0.14 -5.741,835,7504,256
06-03-20202.482.502.402.44 -0.04 -1.61610,5001,492
05-03-20202.442.522.442.48 0.06 2.481,060,1462,648
04-03-20202.402.442.382.42 -0.02 -0.822,501,0005,997

แสดง ราคาหุ้น SUSCO ย้อนหลัง บริษัท สยามสหบริการ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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