CFRESH 2 ( -0.12 -4.92% )

บริษัท ซีเฟรชอินดัสตรี จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น CFRESH ย้อนหลัง

แสดง ราคาหุ้น “ CFRESH “ ย้อนหลัง
บริษัท ซีเฟรชอินดัสตรี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20212.422.422.322.32 -0.12 -4.922,812,4326,669
30-04-20212.442.482.362.44 0.00 0.005,172,21712,437
29-04-20212.502.542.442.44 -0.06 -2.402,757,2596,814
28-04-20212.542.582.502.50 -0.02 -0.791,929,5054,884
27-04-20212.642.662.522.52 -0.14 -5.264,674,25912,158
26-04-20212.542.662.502.66 0.14 5.566,375,60116,663
23-04-20212.682.742.502.52 -0.12 -4.558,239,11421,830
22-04-20212.482.762.442.64 0.20 8.2016,213,25042,571
21-04-20212.462.462.402.44 0.04 1.671,506,4003,679
20-04-20212.482.502.402.40 0.00 0.001,710,7994,184
19-04-20212.282.442.282.40 0.16 7.141,644,4503,925
16-04-20212.282.302.222.24 -0.08 -3.451,467,1983,320
12-04-20212.362.382.302.32 -0.04 -1.691,043,0062,421
09-04-20212.442.482.342.36 -0.06 -2.483,590,7648,598
08-04-20212.462.522.422.42 0.00 0.001,093,1002,685
07-04-20212.562.582.402.42 -0.16 -6.202,825,1067,034
06-04-20212.642.642.582.58 -0.02 -0.771,069,1152,785
05-04-20212.642.642.582.58 -0.02 -0.771,069,1152,785
02-04-20212.642.682.602.60 -0.04 -1.521,548,0674,075
01-04-20212.602.702.542.64 0.04 1.545,484,99414,507
31-03-20212.642.682.602.60 0.00 0.001,247,2513,281
30-03-20212.622.642.602.60 0.00 0.00919,5002,404
29-03-20212.642.662.602.60 -0.02 -0.761,393,5003,656
26-03-20212.682.702.622.62 -0.02 -0.761,743,1624,620
25-03-20212.662.782.622.64 0.02 0.764,680,01412,669
24-03-20212.702.702.602.62 -0.08 -2.964,703,11812,496
23-03-20212.683.062.662.70 0.08 3.0531,263,65588,183
22-03-20212.542.682.522.62 0.12 4.804,666,79012,171
19-03-20212.542.562.482.50 0.00 0.00792,2691,992
19-03-20212.542.562.482.50 0.00 0.00792,2691,992
18-03-20212.502.622.462.50 0.06 2.467,048,40518,031
17-03-20212.402.522.402.44 0.04 1.674,084,31910,007
16-03-20212.622.622.362.40 -0.12 -4.765,657,10313,899
15-03-20212.262.782.242.52 -0.96 -27.5916,132,72340,996
12-03-20213.443.723.383.48 0.14 4.1920,328,69671,734
11-03-20212.903.442.903.34 0.44 15.1718,213,17958,886
10-03-20212.962.962.902.90 -0.04 -1.361,046,2463,053
09-03-20212.882.942.882.94 0.06 2.08815,4072,356
08-03-20212.922.962.882.88 -0.06 -2.04842,3562,456
05-03-20212.882.962.882.94 0.06 2.08291,713856
04-03-20212.862.942.862.88 -0.02 -0.69609,9691,774
03-03-20213.003.002.902.90 -0.04 -1.361,177,2393,448
02-03-20212.983.002.922.94 -0.02 -0.68896,6202,644
01-03-20212.983.042.962.96 0.00 0.00464,3271,387
25-02-20212.963.002.962.96 -0.02 -0.67469,6091,396
24-02-20212.943.002.942.98 0.02 0.681,102,9413,260
23-02-20213.003.082.922.96 -0.10 -3.275,848,51117,726
22-02-20213.283.282.983.06 -0.24 -7.272,816,6018,803
19-02-20213.423.423.263.30 -0.10 -2.941,228,0064,080
18-02-20213.423.463.323.40 0.02 0.592,984,65710,230
17-02-20213.323.443.263.38 0.10 3.053,563,30312,083
16-02-20213.303.343.283.28 0.00 0.00546,8251,805
15-02-20213.383.383.283.28 -0.04 -1.20279,280924
11-02-20213.323.363.283.32 0.00 0.00213,024707
10-02-20213.383.383.323.32 -0.04 -1.19562,8101,885
09-02-20213.403.423.363.36 0.06 1.82825,5112,794
08-02-20213.283.363.283.30 0.02 0.61400,3991,334
05-02-20213.323.363.263.28 -0.04 -1.20763,8502,516
04-02-20213.363.403.323.32 -0.02 -0.60632,5212,115
03-02-20213.383.383.343.34 -0.04 -1.18811,5222,725
02-02-20213.423.443.383.38 0.02 0.60612,2222,084
01-02-20213.383.403.343.36 -0.02 -0.59692,4902,333
29-01-20213.523.523.363.38 0.02 0.602,369,6658,083
28-01-20213.523.523.303.36 -0.18 -5.084,122,50314,011
27-01-20213.543.663.503.54 0.06 1.724,430,21315,887
26-01-20213.543.583.483.48 -0.12 -3.334,326,23815,276
25-01-20213.503.783.503.60 0.14 4.0517,954,74265,749
22-01-20213.363.603.363.46 0.10 2.9815,155,47553,361
21-01-20213.343.443.343.36 0.02 0.601,130,3403,824
20-01-20213.483.483.343.34 -0.12 -3.472,432,0008,308
19-01-20213.583.583.463.46 -0.08 -2.263,364,06811,777
18-01-20213.203.543.103.54 0.34 10.6210,452,64435,585
15-01-20213.323.343.183.20 -0.14 -4.192,148,0976,929
14-01-20213.443.483.283.34 -0.08 -2.344,850,94716,407
13-01-20213.543.903.423.42 -0.08 -2.2920,206,94173,342
12-01-20212.963.542.943.50 0.58 19.8624,248,60381,198
11-01-20212.783.022.722.92 0.14 5.043,652,70010,608
08-01-20212.782.802.762.78 0.02 0.72232,810644
07-01-20212.782.802.762.76 -0.02 -0.72218,000605
06-01-20212.802.822.742.78 0.06 2.21578,7461,616
05-01-20212.602.762.602.72 0.12 4.62561,3401,492
04-01-20212.642.642.602.60 -0.06 -2.26557,4201,452
30-12-20202.722.722.662.66 -0.06 -2.21256,803687
29-12-20202.782.782.682.72 -0.06 -2.16285,930773
28-12-20202.802.802.702.78 0.00 0.00180,580497
25-12-20202.842.862.782.78 -0.02 -0.71257,179725
24-12-20202.882.882.782.80 -0.02 -0.71418,3211,183
23-12-20202.583.002.582.82 0.24 9.301,201,5503,426
22-12-20202.482.602.482.58 -0.02 -0.77511,0861,295
21-12-20202.842.862.602.60 -0.28 -9.721,217,3153,341
18-12-20202.922.962.882.88 -0.04 -1.37496,4001,440
17-12-20202.882.982.882.92 0.04 1.39756,0002,222
16-12-20202.902.922.842.88 -0.02 -0.69490,8241,412
15-12-20202.922.922.882.90 0.02 0.69397,1381,147
14-12-20203.023.022.862.88 -0.12 -4.001,718,5355,001
11-12-20203.083.083.003.00 -0.08 -2.601,155,0333,486
10-12-20203.083.083.003.00 -0.08 -2.601,155,0333,486
09-12-20203.083.083.003.00 -0.08 -2.601,155,0333,486
08-12-20203.123.143.063.08 -0.04 -1.28698,1492,161
04-12-20203.123.163.083.12 0.00 0.00377,6801,170
03-12-20203.103.163.083.12 0.02 0.65372,1001,165
02-12-20203.123.203.083.10 -0.02 -0.64617,0001,931
01-12-20203.103.163.083.12 0.02 0.65158,930494
30-11-20203.123.143.103.10 -0.04 -1.27246,500768
27-11-20203.143.203.123.14 -0.04 -1.26574,9041,806
26-11-20203.163.243.163.18 0.00 0.00239,126761
25-11-20203.303.303.123.18 -0.08 -2.45608,7311,933
24-11-20203.323.403.243.26 -0.04 -1.211,163,3663,830
23-11-20203.043.343.043.30 0.28 9.271,745,0015,599
20-11-20203.023.043.003.02 0.00 0.00399,0001,205
19-11-20203.023.062.983.02 0.00 0.00411,3001,237
18-11-20203.023.063.003.02 0.00 0.00262,720794
17-11-20203.103.103.003.02 -0.12 -3.821,454,9104,420
16-11-20203.163.163.103.14 0.00 0.00522,2521,633
13-11-20203.123.163.103.14 0.04 1.29364,2101,143
12-11-20203.103.143.083.10 0.00 0.00416,8011,297
11-11-20202.983.142.983.10 0.04 1.31730,7022,230
10-11-20203.223.223.043.06 -0.16 -4.971,860,9335,776
09-11-20203.323.383.223.22 -0.08 -2.42850,7122,775
06-11-20203.403.403.303.30 -0.06 -1.79554,7321,856
05-11-20203.403.463.343.36 -0.04 -1.18950,5003,213
04-11-20203.403.463.343.40 0.02 0.59811,3112,752
03-11-20203.343.443.343.38 0.10 3.05466,9101,579
02-11-20203.363.363.283.28 -0.04 -1.20581,1101,923
30-10-20203.423.503.323.32 -0.12 -3.49942,8603,204
28-10-20203.483.663.463.50 0.02 0.571,937,1006,940
27-10-20203.523.563.463.48 -0.12 -3.33907,2403,185
26-10-20203.243.603.203.60 0.34 10.432,712,9419,369
22-10-20203.343.363.223.26 -0.08 -2.401,103,8613,631
21-10-20203.423.463.323.34 -0.16 -4.572,507,6748,495
20-10-20203.463.603.463.50 -0.02 -0.57903,9973,182
19-10-20203.703.743.503.52 -0.40 -10.201,949,9666,974
16-10-20204.064.103.783.92 -0.14 -3.451,660,0306,463
15-10-20204.084.244.024.06 -0.06 -1.462,011,3008,307
14-10-20204.164.224.104.12 -0.04 -0.961,211,8105,008
12-10-20204.184.264.084.16 0.00 0.001,561,3006,510
09-10-20204.504.504.404.40 0.12 2.801,282,2005,753
08-10-20204.004.324.004.28 0.28 7.008,181,71434,573
07-10-20203.904.063.904.00 0.06 1.52969,8293,884
06-10-20204.044.083.923.94 -0.10 -2.481,203,1004,806
05-10-20204.124.124.024.04 0.00 0.00673,0052,734
02-10-20203.804.063.804.04 0.18 4.662,071,7028,257
01-10-20204.064.123.823.86 -0.18 -4.462,359,1009,236
30-09-20204.144.184.024.04 -0.02 -0.491,796,5007,369
29-09-20204.164.184.064.06 -0.08 -1.931,148,1024,725
28-09-20204.184.284.144.14 -0.04 -0.962,164,7009,066
25-09-20204.064.284.064.18 0.12 2.963,812,10015,955
24-09-20204.284.284.064.06 -0.24 -5.583,707,31315,395
23-09-20204.444.484.264.30 -0.10 -2.274,083,13117,878
22-09-20204.364.544.324.40 0.04 0.9213,079,70258,275
21-09-20204.404.484.104.36 0.32 7.9214,655,79563,920
18-09-20203.624.103.624.04 0.40 10.998,606,20033,356
17-09-20203.643.663.563.64 -0.04 -1.091,832,6076,611
16-09-20203.363.783.343.68 0.36 10.845,787,02420,868
15-09-20203.303.363.263.32 0.00 0.00474,4011,580
14-09-20203.403.523.263.32 -0.06 -1.783,767,70012,790
11-09-20203.263.383.243.38 0.10 3.051,678,5445,539
10-09-20203.443.443.243.28 -0.10 -2.961,072,5023,562
09-09-20203.463.463.363.38 -0.12 -3.43673,2002,287
08-09-20203.483.563.323.50 0.02 0.57866,7102,988
03-09-20203.463.523.443.48 -0.04 -1.14786,2642,736
02-09-20203.503.583.403.52 0.04 1.15860,5013,016
01-09-20203.523.583.343.48 -0.12 -3.331,636,0005,660
31-08-20203.783.783.523.60 -0.12 -3.231,591,2725,795
28-08-20203.403.783.383.72 0.30 8.776,499,98423,367
27-08-20203.263.443.183.42 0.16 4.912,025,9006,777
26-08-20203.303.423.263.26 -0.04 -1.21939,4003,148
25-08-20203.403.463.303.30 -0.12 -3.511,004,0013,370
24-08-20203.223.483.223.42 0.10 3.011,882,9006,316
21-08-20203.363.383.243.32 -0.04 -1.191,147,4003,780
20-08-20203.083.363.063.36 0.24 7.692,575,2018,393
19-08-20203.323.403.103.12 -0.36 -10.342,631,2728,468
18-08-20202.863.502.863.48 0.42 13.736,729,94921,992
17-08-20203.303.303.063.06 -0.52 -14.536,720,12021,272
14-08-20203.703.763.583.58 -0.62 -14.767,420,10426,999
13-08-20204.644.684.024.20 -0.44 -9.485,258,92322,398
11-08-20204.784.924.624.64 -0.08 -1.693,564,25216,921
10-08-20204.824.904.584.72 -0.24 -4.845,717,59226,881
07-08-20204.965.154.904.96 0.16 3.339,771,76948,801
06-08-20204.685.354.684.80 0.06 1.2728,002,067141,776
05-08-20204.924.964.644.74 -0.24 -4.829,654,01146,421

แสดง ราคาหุ้น CFRESH ย้อนหลัง บริษัท ซีเฟรชอินดัสตรี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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