2S 6 ( 0.25 4.10% )

บริษัท 2 เอส เมทัล จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น 2S ย้อนหลัง

แสดง ราคาหุ้น “ 2S “ ย้อนหลัง
บริษัท 2 เอส เมทัล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20216.206.356.156.35 0.25 4.101,867,11511,702
07-05-20215.956.205.956.10 0.15 2.522,007,46612,263
06-05-20215.856.005.855.95 0.10 1.71860,4135,118
05-05-20216.106.205.805.85 -0.35 -5.652,182,41213,063
30-04-20215.956.305.956.20 0.15 2.482,557,56615,810
29-04-20216.006.205.956.05 0.05 0.83851,8045,164
28-04-20215.756.105.606.00 -0.50 -7.695,190,17330,505
27-04-20217.107.156.506.50 -0.50 -7.148,197,20056,152
26-04-20216.557.156.457.00 0.45 6.879,676,78165,977
23-04-20216.656.706.456.55 -0.10 -1.502,251,29214,758
22-04-20216.756.856.606.65 -0.05 -0.752,228,55214,915
21-04-20216.256.706.206.70 0.50 8.066,217,31440,633
20-04-20216.106.206.106.20 0.10 1.64713,0034,389
19-04-20215.956.105.806.10 0.20 3.391,054,9766,308
16-04-20215.905.955.605.90 0.00 0.001,472,0948,555
12-04-20216.056.055.905.90 -0.10 -1.67683,3574,070
09-04-20215.956.055.956.00 0.05 0.84262,8541,580
08-04-20216.056.105.905.95 -0.10 -1.651,169,5366,980
07-04-20216.156.206.056.05 -0.10 -1.631,179,7537,226
06-04-20216.206.306.106.15 0.00 0.001,683,74310,445
05-04-20216.206.306.106.15 0.00 0.001,683,74310,445
02-04-20216.056.156.056.15 0.10 1.651,290,8067,883
01-04-20216.006.055.956.05 0.10 1.68861,5685,177
31-03-20215.956.005.905.95 0.00 0.00459,3162,725
30-03-20215.956.005.905.95 0.00 0.00481,2432,854
29-03-20215.956.005.705.95 0.00 0.00995,9305,829
26-03-20216.006.105.905.95 -0.05 -0.831,248,6617,458
25-03-20216.006.005.906.00 0.05 0.841,081,8986,446
24-03-20216.006.055.955.95 -0.05 -0.83706,5674,226
23-03-20216.056.106.006.00 0.00 0.001,334,5858,077
22-03-20215.956.005.906.00 0.20 3.451,740,68810,363
19-03-20215.755.855.655.80 0.05 0.871,308,4287,513
19-03-20215.755.855.655.80 0.05 0.871,308,4287,513
18-03-20215.855.855.655.75 -0.10 -1.711,281,8937,382
17-03-20215.755.855.605.85 0.20 3.541,935,99011,148
16-03-20215.155.655.105.65 0.50 9.712,445,42513,254
15-03-20215.055.155.055.15 0.10 1.98726,0123,704
12-03-20215.055.155.005.05 0.00 0.00870,6994,403
11-03-20215.055.054.985.05 0.05 1.00830,8944,168
10-03-20215.055.104.985.00 0.00 0.00676,3153,386
09-03-20215.005.054.965.00 -0.05 -0.99811,9244,050
08-03-20215.105.105.005.05 0.07 1.41948,3014,770
05-03-20214.985.004.964.98 0.02 0.40438,9562,186
04-03-20214.945.054.924.96 0.04 0.811,120,9015,570
03-03-20215.055.104.904.92 -0.13 -2.57759,8513,781
02-03-20215.055.155.055.05 0.05 1.00482,2452,441
01-03-20215.205.254.985.00 -0.05 -0.991,269,1466,442
25-02-20215.055.154.885.05 0.05 1.00898,8334,476
24-02-20214.665.154.645.00 0.40 8.701,906,5639,420
23-02-20214.604.664.544.60 0.06 1.32766,9373,532
22-02-20214.604.604.524.54 0.04 0.89621,8622,843
19-02-20214.464.504.384.50 0.04 0.90451,6282,011
18-02-20214.544.544.464.46 -0.02 -0.45147,153658
17-02-20214.444.504.424.48 0.02 0.45366,5231,635
16-02-20214.484.484.424.46 0.02 0.45132,017587
15-02-20214.364.444.364.44 0.04 0.91160,097707
11-02-20214.424.464.384.40 -0.02 -0.45247,7621,093
10-02-20214.444.484.404.42 -0.04 -0.90272,1491,206
09-02-20214.524.524.424.46 -0.02 -0.45297,7611,328
08-02-20214.484.564.444.48 0.02 0.45392,0271,759
05-02-20214.484.484.444.46 0.02 0.45328,6811,465
04-02-20214.364.564.364.44 0.08 1.83765,8033,426
03-02-20214.364.384.344.36 0.00 0.00216,303942
02-02-20214.364.384.324.36 0.00 0.00222,830969
01-02-20214.304.464.304.36 0.04 0.93211,112920
29-01-20214.324.344.264.32 -0.02 -0.46121,900523
28-01-20214.364.364.304.34 0.00 0.00191,261828
27-01-20214.284.424.224.34 0.06 1.40547,7432,350
26-01-20214.284.284.244.28 0.00 0.00355,9491,511
25-01-20214.304.304.204.28 0.02 0.47192,647821
22-01-20214.324.324.244.26 -0.04 -0.93373,6011,598
21-01-20214.304.304.284.30 -0.02 -0.46280,1601,200
20-01-20214.324.324.264.32 0.00 0.00174,486749
19-01-20214.304.324.264.32 0.02 0.47214,349920
18-01-20214.264.324.264.30 0.04 0.94467,4252,006
15-01-20214.304.304.224.26 -0.04 -0.9379,868339
14-01-20214.304.304.264.30 0.00 0.00260,3001,112
13-01-20214.264.304.244.30 0.04 0.94155,500663
12-01-20214.264.284.244.26 0.00 0.00209,710894
11-01-20214.224.324.224.26 0.00 0.00391,7921,675
08-01-20214.264.324.244.26 -0.02 -0.47166,400708
07-01-20214.244.364.224.28 0.04 0.94446,8561,908
06-01-20214.224.384.224.24 0.04 0.95629,1882,696
05-01-20214.204.244.124.20 -0.02 -0.47305,8051,275
04-01-20214.204.264.064.22 0.02 0.48783,1383,256
30-12-20204.084.304.064.20 0.12 2.941,172,4184,910
29-12-20204.044.084.024.08 0.06 1.49306,6271,240
28-12-20204.004.043.984.02 0.02 0.50387,5561,552
25-12-20203.964.043.964.00 0.04 1.01425,9581,705
24-12-20203.903.983.903.96 0.04 1.02245,300963
23-12-20203.803.983.803.92 0.14 3.701,220,9644,807
22-12-20203.703.803.683.78 0.00 0.001,380,0035,141
21-12-20203.984.003.783.78 -0.30 -7.352,025,5207,821
18-12-20204.084.124.084.08 -0.02 -0.49115,905474
17-12-20204.144.164.104.10 -0.06 -1.44296,1001,217
16-12-20204.144.184.124.16 0.04 0.97510,9872,119
15-12-20204.004.184.004.12 0.12 3.001,099,1104,520
14-12-20203.984.023.964.00 0.04 1.01225,951903
11-12-20204.004.043.963.96 -0.04 -1.00151,999605
10-12-20204.004.043.963.96 -0.04 -1.00151,999605
09-12-20204.004.043.963.96 -0.04 -1.00151,999605
08-12-20204.004.043.964.00 0.00 0.00860,7003,435
04-12-20203.964.043.964.00 0.02 0.50173,700695
03-12-20203.984.003.963.98 0.00 0.00217,801866
02-12-20204.004.043.923.98 0.00 0.00648,3002,561
01-12-20204.004.003.923.98 -0.02 -0.50263,9301,045
30-11-20204.064.063.984.00 0.00 0.00381,3251,536
27-11-20204.084.103.944.00 0.00 0.00383,6001,530
26-11-20203.864.063.864.00 0.14 3.631,113,8864,420
25-11-20203.903.903.843.86 0.00 0.00403,9001,556
24-11-20203.903.903.843.86 -0.02 -0.52279,7851,080
23-11-20203.803.903.783.88 0.08 2.11618,5072,389
20-11-20203.803.803.763.80 0.00 0.00804,5623,031
19-11-20203.783.803.743.80 0.00 0.00263,555995
18-11-20203.803.803.743.80 0.04 1.06167,400629
17-11-20203.783.803.763.76 -0.04 -1.05473,9001,788
16-11-20203.843.863.763.80 0.00 0.00690,7992,628
13-11-20203.803.823.763.80 0.00 0.00467,6751,770
12-11-20203.903.923.803.80 -0.04 -1.04849,5003,262
11-11-20203.403.983.343.84 0.44 12.942,522,0649,651
10-11-20203.503.503.343.40 -0.06 -1.73451,9501,546
09-11-20203.523.523.403.46 -0.04 -1.14241,000833
06-11-20203.523.523.403.50 0.04 1.16173,799604
05-11-20203.443.483.403.46 0.04 1.17426,2001,459
04-11-20203.343.443.343.42 0.08 2.40724,9502,468
03-11-20203.243.343.243.34 0.14 4.38268,601886
02-11-20203.203.283.163.20 -0.04 -1.23202,422647
30-10-20203.323.323.203.24 -0.08 -2.41119,101385
28-10-20203.323.343.283.30 -0.04 -1.20105,900350
27-10-20203.363.363.303.34 -0.02 -0.6098,861327
26-10-20203.323.363.323.36 -0.02 -0.5999,900333
22-10-20203.283.383.283.38 0.00 0.0071,600240
21-10-20203.363.383.323.38 0.06 1.8148,500163
20-10-20203.303.343.263.32 0.04 1.22137,800453
19-10-20203.383.443.283.28 -0.14 -4.09357,4321,196
16-10-20203.403.563.383.42 0.14 4.271,201,1324,174
15-10-20203.283.323.263.28 0.04 1.23433,1131,429
14-10-20203.303.303.223.24 0.00 0.00140,710461
12-10-20203.183.283.183.24 0.08 2.53255,550828
09-10-20203.103.163.103.16 0.04 1.2859,801188
08-10-20203.083.123.043.12 0.06 1.9687,600271
07-10-20203.083.083.003.06 -0.02 -0.65209,100636
06-10-20203.103.123.083.08 -0.02 -0.65117,102362
05-10-20203.063.103.063.10 0.02 0.6566,837205
02-10-20203.043.083.043.08 0.00 0.0082,100250
01-10-20203.083.083.023.08 -0.02 -0.65132,002402
30-09-20203.063.123.043.10 0.00 0.0098,200303
29-09-20203.043.123.043.10 0.04 1.3153,112163
28-09-20203.043.083.023.06 0.02 0.6656,222171
25-09-20203.103.103.043.04 -0.08 -2.56203,100620
24-09-20203.143.143.083.12 -0.04 -1.27124,900388
23-09-20203.163.163.123.16 0.02 0.6414,08044
22-09-20203.203.203.143.14 -0.04 -1.2662,200195
21-09-20203.183.203.143.18 0.00 0.0028,50090
18-09-20203.203.203.163.18 0.00 0.0044,000140
17-09-20203.123.203.123.18 0.04 1.27492,9751,569
16-09-20203.203.203.143.14 0.02 0.64189,150603
15-09-20203.103.163.103.12 0.04 1.30490,5011,542
14-09-20203.063.143.063.08 0.02 0.65113,162351
11-09-20203.043.063.043.06 -0.02 -0.6558,101177
10-09-20203.023.103.023.08 0.02 0.65153,902471
09-09-20203.043.063.003.06 -0.04 -1.29479,4601,450
08-09-20203.263.263.003.10 -0.16 -4.91844,5182,620
03-09-20203.263.303.203.26 0.00 0.00393,0011,266
02-09-20203.283.303.203.26 -0.02 -0.61144,849469
01-09-20203.343.343.283.28 -0.06 -1.8059,425197
31-08-20203.383.423.323.34 -0.02 -0.60200,083671
28-08-20203.323.383.303.36 0.08 2.44311,2581,038
27-08-20203.243.303.243.28 0.04 1.2393,349304
26-08-20203.223.263.223.24 0.02 0.62159,637518
25-08-20203.183.223.163.22 0.04 1.26229,705736
24-08-20203.143.183.123.18 0.00 0.00133,097420
21-08-20203.163.203.143.18 0.02 0.63234,748742
20-08-20203.163.163.103.16 -0.04 -1.25535,1921,676
19-08-20203.243.263.183.20 -0.04 -1.23330,2451,067
18-08-20203.243.283.203.24 -0.04 -1.22345,8001,117
17-08-20203.483.483.283.28 -0.04 -1.201,419,9094,749
14-08-20203.343.483.243.32 0.08 2.472,428,4918,102
13-08-20203.063.402.943.24 0.18 5.881,692,3045,547
11-08-20203.043.062.923.06 0.00 0.00297,573893
10-08-20203.083.143.023.06 -0.02 -0.65162,218494

แสดง ราคาหุ้น 2S ย้อนหลัง บริษัท 2 เอส เมทัล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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