SUSCO 2 ( -0.04 -1.63% )

บริษัท สยามสหบริการ จำกัด (มหาชน)
Status : อัพเดท 22 กรกฏาคม 2563

ราคาหุ้น SUSCO ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
03-03-20202.422.442.382.44 0.06 2.52976,0002,355
02-03-20202.382.402.322.38 0.00 0.001,258,3012,975
28-02-20202.442.462.362.38 -0.12 -4.804,003,3009,654
27-02-20202.382.542.382.50 -0.04 -1.572,439,8025,983
26-02-20202.642.642.522.54 -0.10 -3.792,059,8975,287
25-02-20202.722.722.602.64 -0.08 -2.941,793,9484,736
24-02-20202.762.762.622.72 -0.08 -2.861,306,0533,518
21-02-20202.762.802.742.80 0.04 1.451,120,8003,103
20-02-20202.802.822.762.76 -0.02 -0.721,470,1704,107
19-02-20202.762.782.762.78 0.02 0.72773,8002,140
18-02-20202.782.802.762.76 -0.02 -0.72389,1061,076
17-02-20202.782.802.762.78 0.02 0.72300,901836
14-02-20202.802.822.762.76 -0.02 -0.72541,1591,504
13-02-20202.802.822.782.78 -0.02 -0.7123,60266
12-02-20202.802.822.762.80 0.02 0.72594,4001,661
11-02-20202.782.802.762.78 0.00 0.00309,000859
07-02-20202.762.782.762.78 0.02 0.72247,400684
06-02-20202.782.782.742.76 -0.02 -0.72346,500959
05-02-20202.682.782.682.78 0.10 3.73229,400628
04-02-20202.702.702.662.68 0.02 0.75811,0202,170
03-02-20202.702.702.662.66 -0.04 -1.48345,600926
31-01-20202.722.742.702.70 -0.02 -0.74395,5021,071
30-01-20202.722.742.702.72 0.00 0.00245,900667
29-01-20202.802.822.682.72 -0.08 -2.861,910,6605,200
28-01-20202.762.822.742.80 0.02 0.72625,9001,736
27-01-20202.782.822.742.78 -0.06 -2.11829,1002,289
24-01-20202.822.842.762.84 0.04 1.43949,0012,654
23-01-20202.802.822.782.80 0.00 0.00354,600991
22-01-20202.802.822.782.80 0.02 0.72302,200843
21-01-20202.802.822.782.78 -0.02 -0.71266,096741
20-01-20202.822.822.782.80 0.00 0.00394,1321,101
17-01-20202.802.822.782.80 -0.02 -0.711,184,0003,315
16-01-20202.822.842.802.82 0.02 0.711,163,3113,285
15-01-20202.782.802.782.80 0.04 1.45537,5011,499
14-01-20202.802.802.762.76 -0.02 -0.72884,1012,454
13-01-20202.782.802.762.78 0.00 0.001,375,2003,820
10-01-20202.802.802.762.78 0.00 0.002,769,5007,675
09-01-20202.842.862.762.78 -0.02 -0.714,379,70112,301
08-01-20202.962.962.782.80 -0.14 -4.764,401,17512,549
07-01-20202.962.982.922.94 0.00 0.003,437,31110,090
06-01-20202.923.102.922.94 0.04 1.3814,450,23143,167
03-01-20202.862.942.862.90 0.04 1.401,347,1443,905
02-01-20202.802.862.802.86 0.06 2.14345,401982
30-12-20192.802.842.802.80 0.00 0.00802,2002,247
27-12-20192.802.842.802.80 -0.04 -1.41179,511506
26-12-20192.802.842.802.84 0.04 1.43784,0002,211
25-12-20192.802.822.782.80 0.02 0.72378,0001,058
24-12-20192.802.822.782.78 0.00 0.00365,3001,023
23-12-20192.822.822.782.78 -0.04 -1.42750,4002,097
20-12-20192.822.842.802.82 0.00 0.00381,2011,075
19-12-20192.822.842.822.82 0.02 0.71164,500464
18-12-20192.842.862.802.80 -0.06 -2.10948,7092,672
17-12-20192.902.902.822.86 -0.04 -1.38533,6811,519
16-12-20192.862.902.842.90 0.02 0.69448,3001,285
13-12-20192.882.902.842.88 0.00 0.00512,8831,475
12-12-20192.822.902.822.88 0.04 1.41532,8001,518
11-12-20192.782.842.762.84 0.06 2.16689,4001,923
10-12-20192.942.942.782.78 -0.16 -5.444,339,31912,233
09-12-20192.942.942.782.78 -0.16 -5.444,339,31912,233
06-12-20192.862.962.842.94 0.08 2.801,889,6005,490
05-12-20192.882.882.822.86 -0.02 -0.69769,9002,198
04-12-20192.882.882.822.86 -0.02 -0.69769,9002,198
03-12-20192.902.902.842.88 -0.02 -0.69555,9001,588
02-12-20192.902.922.862.90 0.00 0.00572,2011,654
29-11-20192.942.942.902.90 -0.04 -1.36903,3002,624
28-11-20192.942.962.922.94 0.02 0.68850,1002,491
27-11-20192.962.962.922.92 -0.04 -1.35796,1002,339
26-11-20192.982.982.942.96 0.00 0.00675,8001,994
25-11-20192.902.962.902.96 0.04 1.371,552,3004,569
22-11-20192.902.942.902.92 0.02 0.69249,400727
21-11-20192.942.962.902.90 -0.06 -2.03299,800871
20-11-20192.962.962.922.96 0.02 0.68416,8001,227
19-11-20192.922.962.922.94 -0.02 -0.68310,300912
18-11-20192.862.962.862.96 0.10 3.50381,0011,110
15-11-20192.942.962.862.86 -0.06 -2.05847,9002,448
14-11-20192.983.002.922.92 -0.06 -2.011,325,4023,916
13-11-20192.923.082.882.98 0.04 1.363,231,2509,699
12-11-20192.922.942.902.94 0.02 0.68241,001705
11-11-20192.962.962.922.92 -0.02 -0.68146,701431
08-11-20192.962.962.922.94 0.00 0.00197,100580
07-11-20192.862.962.862.94 0.12 4.261,064,3003,105

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

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