COLOR 2 ( 0.07 3.63% )

บริษัท สาลี่คัลเล่อร์ จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น COLOR ย้อนหลัง

แสดง ราคาหุ้น “ COLOR “ ย้อนหลัง
บริษัท สาลี่คัลเล่อร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20212.142.141.942.00 0.07 3.632,723,1125,504
13-05-20211.962.021.621.93 -0.05 -2.536,303,01212,104
12-05-20212.002.001.921.98 0.01 0.512,186,4514,318
11-05-20212.002.061.951.97 -0.02 -1.015,676,15911,306
10-05-20211.851.991.821.99 0.18 9.9410,829,74820,747
07-05-20211.781.821.731.81 0.03 1.694,468,8977,979
06-05-20211.761.881.761.78 0.02 1.1412,593,68722,981
05-05-20211.771.801.761.76 0.04 2.337,197,13312,765
30-04-20211.671.751.671.72 0.06 3.6112,159,87220,993
29-04-20211.671.701.641.66 -0.05 -2.925,999,8459,984
28-04-20211.541.721.531.71 0.16 10.3225,375,42442,559
27-04-20211.561.571.551.55 0.01 0.65740,2461,152
26-04-20211.551.611.521.54 0.00 0.004,673,2357,305
23-04-20211.521.561.521.54 -0.01 -0.65311,601480
22-04-20211.591.601.541.55 -0.01 -0.641,556,0552,429
21-04-20211.561.561.531.56 0.02 1.30591,700914
20-04-20211.521.541.501.54 0.03 1.99680,0121,033
19-04-20211.501.511.471.51 0.02 1.34715,9001,067
16-04-20211.471.491.441.49 -0.04 -2.611,113,7901,635
12-04-20211.561.561.511.53 -0.05 -3.161,196,8161,834
09-04-20211.581.601.561.58 0.00 0.001,449,2492,288
08-04-20211.541.641.541.58 0.04 2.604,172,2996,669
07-04-20211.531.541.511.54 0.00 0.001,293,8051,975
06-04-20211.561.581.531.54 0.00 0.003,883,5176,037
05-04-20211.561.581.531.54 0.00 0.003,883,5176,037
02-04-20211.541.551.521.54 0.02 1.323,806,1865,851
01-04-20211.511.551.511.52 0.03 2.014,106,2916,307
31-03-20211.471.521.471.49 0.02 1.364,922,1057,369
30-03-20211.461.511.451.47 0.01 0.683,706,8005,473
29-03-20211.411.461.411.46 0.06 4.293,951,5065,718
26-03-20211.421.421.391.40 -0.01 -0.71637,701895
25-03-20211.411.451.401.41 0.00 0.002,557,7623,638
24-03-20211.381.411.381.41 0.03 2.17584,711820
23-03-20211.451.461.381.38 -0.01 -0.723,408,8474,836
22-03-20211.401.401.381.39 0.00 0.001,050,7001,466
19-03-20211.371.401.361.39 0.02 1.461,500,3002,071
19-03-20211.371.401.361.39 0.02 1.461,500,3002,071
18-03-20211.351.371.351.37 0.04 3.01722,877981
17-03-20211.341.351.321.33 -0.02 -1.481,192,6001,578
16-03-20211.341.351.341.35 0.01 0.75259,803349
15-03-20211.341.341.321.34 0.00 0.00729,300970
12-03-20211.341.341.321.34 0.01 0.75163,602218
11-03-20211.311.331.311.33 0.02 1.53425,902563
10-03-20211.361.361.301.31 -0.05 -3.683,041,9674,005
09-03-20211.371.381.361.36 -0.02 -1.45171,000233
08-03-20211.401.401.371.38 0.00 0.00456,900630
05-03-20211.361.431.361.38 0.02 1.471,768,0842,453
04-03-20211.371.391.351.36 0.00 0.00435,978598
03-03-20211.411.411.351.36 -0.05 -3.551,062,4651,467
02-03-20211.411.431.411.41 -0.01 -0.70346,003489
01-03-20211.471.471.361.42 -0.04 -2.741,186,9001,677
25-02-20211.451.481.431.46 0.00 0.002,853,5804,157
24-02-20211.391.531.391.46 0.09 6.5711,973,48517,548
23-02-20211.301.421.301.37 0.07 5.383,097,4004,272
22-02-20211.341.341.301.30 -0.04 -2.99535,100706
19-02-20211.381.381.341.34 -0.01 -0.74225,700305
18-02-20211.371.381.351.35 -0.02 -1.46356,201483
17-02-20211.391.391.341.37 -0.02 -1.44621,318856
16-02-20211.411.411.381.39 0.00 0.00519,700721
15-02-20211.411.431.391.39 -0.01 -0.711,644,5522,318
11-02-20211.341.401.301.40 0.06 4.481,886,6012,583
10-02-20211.321.351.321.34 0.02 1.5286,650116
09-02-20211.331.351.321.32 -0.01 -0.75532,119707
08-02-20211.321.351.301.33 0.04 3.101,862,1762,490
05-02-20211.281.321.281.29 0.03 2.381,663,5182,154
04-02-20211.231.301.231.26 0.03 2.441,784,7182,246
03-02-20211.191.231.191.23 0.04 3.36483,435585
02-02-20211.181.201.161.19 0.01 0.85527,000619
01-02-20211.171.201.161.18 0.02 1.72442,786521
29-01-20211.171.171.161.16 0.00 0.00516,500602
28-01-20211.161.191.151.16 0.00 0.00445,700520
27-01-20211.151.181.151.16 0.02 1.751,077,0001,259
26-01-20211.161.161.141.14 -0.02 -1.7268,20178
25-01-20211.161.181.131.16 0.01 0.87288,900331
22-01-20211.161.171.151.15 -0.01 -0.8688,200102
21-01-20211.171.191.161.16 -0.01 -0.85223,500263
20-01-20211.141.171.141.17 0.02 1.74282,658327
19-01-20211.161.191.151.15 0.00 0.00626,321732
18-01-20211.141.161.141.15 -0.01 -0.86179,056207
15-01-20211.151.161.151.16 0.00 0.0078,59990
14-01-20211.171.171.141.16 -0.01 -0.85221,000254
13-01-20211.161.171.161.17 0.01 0.86119,401139
12-01-20211.141.171.141.16 0.01 0.87482,600558
11-01-20211.151.161.131.15 0.00 0.006,5018
08-01-20211.181.181.121.15 -0.03 -2.54460,827523
07-01-20211.191.191.161.18 0.00 0.0031,60037
06-01-20211.181.191.171.18 0.01 0.8587,701103
05-01-20211.161.181.141.17 0.02 1.74241,335280
04-01-20211.161.161.131.15 0.00 0.00172,432197
30-12-20201.161.161.151.15 0.00 0.008,40010
29-12-20201.151.161.151.15 0.00 0.00123,100142
28-12-20201.161.161.131.15 0.02 1.7763,50073
25-12-20201.191.191.121.13 -0.04 -3.42201,055232
24-12-20201.181.181.171.17 -0.01 -0.8545,10053
23-12-20201.161.191.161.18 0.00 0.0013,10015
22-12-20201.161.181.161.18 0.02 1.72101,100119
21-12-20201.161.191.161.16 0.00 0.0032,10037
18-12-20201.181.181.151.16 -0.03 -2.52143,200167
17-12-20201.191.191.181.19 0.00 0.00103,600123
16-12-20201.191.191.191.19 0.00 0.0011,00013
15-12-20201.171.191.171.19 0.02 1.7180,20094
14-12-20201.191.191.151.17 -0.02 -1.68451,568525
11-12-20201.181.201.181.19 0.01 0.85160,901192
10-12-20201.181.201.181.19 0.01 0.85160,901192
09-12-20201.181.201.181.19 0.01 0.85160,901192
08-12-20201.171.181.151.18 0.02 1.72495,700578
04-12-20201.211.211.151.16 -0.04 -3.33634,100748
03-12-20201.201.201.171.20 0.00 0.00141,200167
02-12-20201.201.231.201.20 0.00 0.0068,60082
01-12-20201.201.201.181.20 0.00 0.00107,300128
30-11-20201.211.221.201.20 0.00 0.0056,30068
27-11-20201.201.211.201.20 -0.01 -0.8340,10048
26-11-20201.191.221.191.21 0.00 0.0097,500118
25-11-20201.211.221.161.21 0.00 0.00219,200259
24-11-20201.211.211.211.21 0.00 0.006001
23-11-20201.201.221.201.21 0.01 0.8339,40048
20-11-20201.231.231.201.20 0.00 0.0056,00068
19-11-20201.201.211.201.20 0.02 1.69199,100240
18-11-20201.211.231.181.18 -0.03 -2.48211,600255
17-11-20201.211.211.181.21 -0.02 -1.63333,700400
16-11-20201.231.231.231.23 0.01 0.8252,30064
13-11-20201.241.241.191.22 -0.01 -0.81212,700256
12-11-20201.231.241.221.23 0.00 0.00250,400307
11-11-20201.221.231.221.23 0.01 0.8216,20020
10-11-20201.231.241.221.22 -0.01 -0.8165,60081
09-11-20201.251.281.231.23 -0.01 -0.81150,800189
06-11-20201.211.241.211.24 0.01 0.812,9004
05-11-20201.251.251.231.23 -0.02 -1.601,0001
04-11-20201.241.251.241.25 0.02 1.6331,60039
03-11-20201.231.251.221.23 0.00 0.00203,900249
02-11-20201.231.231.231.23 0.00 0.0025,00031
30-10-20200.000.000.000.00 0.00 0.0000
29-10-20200.000.000.000.00 0.00 0.0000
28-10-20201.251.251.231.23 0.00 0.0023,80029
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20201.231.231.231.23 -0.02 -1.6010,00012
22-10-20201.251.271.251.25 0.03 2.46110,500139
21-10-20201.221.221.211.22 -0.03 -2.404,5005
20-10-20201.251.251.251.25 0.04 3.3110,00013
19-10-20201.281.281.211.21 -0.03 -2.4283,400103
16-10-20201.251.281.241.24 0.02 1.6494,550120
15-10-20201.221.221.221.22 0.00 0.001,5002
14-10-20201.231.231.221.22 -0.04 -3.1710,10112
12-10-20201.181.261.181.26 0.09 7.6960,95076
09-10-20201.201.201.171.20 0.00 0.0041,90050
08-10-20201.241.241.201.20 -0.05 -4.0075,20091
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20201.251.251.251.25 0.00 0.001,0001
05-10-20201.261.271.251.25 -0.01 -0.7976,00096
02-10-20201.221.261.221.26 0.03 2.4414,00117
01-10-20201.251.251.231.23 0.00 0.00159,800198
30-09-20201.221.261.221.23 0.00 0.0011,90015
29-09-20201.251.251.231.23 -0.02 -1.60200,100249
28-09-20201.251.251.251.25 -0.01 -0.7920,00025
25-09-20201.261.261.261.26 0.05 4.13120,027151
24-09-20201.221.221.211.21 -0.04 -3.206501
23-09-20201.191.251.191.25 0.04 3.3153,50067
22-09-20201.221.221.211.21 -0.01 -0.82150,000182
21-09-20201.191.221.191.22 0.03 2.5217,90222
18-09-20201.201.201.191.19 0.00 0.0012,12515
17-09-20201.201.211.191.19 -0.02 -1.6555,50067
16-09-20201.221.221.211.21 -0.02 -1.6316,10020
15-09-20201.251.261.231.23 -0.01 -0.81256,901320
14-09-20201.251.251.231.24 -0.01 -0.80221,100274
11-09-20201.291.291.251.25 0.01 0.8135,40046
10-09-20201.291.291.241.24 0.03 2.48104,201133
09-09-20201.211.241.211.21 -0.03 -2.42354,300435
08-09-20201.211.241.211.24 0.02 1.6455,60069
03-09-20201.271.271.221.22 -0.01 -0.8173,20090
02-09-20201.251.271.231.23 -0.01 -0.81372,742466
01-09-20201.201.241.201.24 0.04 3.3391,101111
31-08-20201.171.201.171.20 0.03 2.5628,00133
28-08-20201.171.211.171.17 0.00 0.00202,001239
27-08-20201.171.171.171.17 -0.01 -0.853,3024
26-08-20201.211.211.171.18 0.02 1.72232,703278
25-08-20201.201.201.161.16 0.00 0.00616,100727
24-08-20201.181.181.131.16 0.04 3.57257,300296
21-08-20201.131.141.121.12 -0.02 -1.7547,30053
20-08-20201.171.171.131.14 0.01 0.88183,010209
19-08-20201.221.221.131.13 -0.05 -4.24591,801692
18-08-20201.121.251.121.18 0.07 6.31939,8021,119

แสดง ราคาหุ้น COLOR ย้อนหลัง บริษัท สาลี่คัลเล่อร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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