FNS 4 ( -0.06 -1.42% )

บริษัท ฟินันซ่า จำกัด (มหาชน)
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น FNS ย้อนหลัง

แสดง ราคาหุ้น “ FNS “ ย้อนหลัง
บริษัท ฟินันซ่า จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-07-20214.284.284.164.18 -0.06 -1.42666,9412,799
29-07-20214.164.364.164.24 0.06 1.441,403,6365,986
27-07-20214.204.244.164.18 -0.02 -0.48397,1001,656
23-07-20214.224.264.164.20 -0.02 -0.471,626,1606,802
22-07-20214.224.284.184.22 0.00 0.001,201,7275,037
21-07-20214.224.264.164.22 -0.04 -0.94719,8903,019
20-07-20214.304.344.244.26 -0.04 -0.93379,3761,621
20-07-20214.304.344.244.26 -0.04 -0.93379,3761,621
19-07-20214.304.344.304.30 -0.06 -1.38160,945693
16-07-20214.364.404.344.36 0.00 0.00212,490924
15-07-20214.324.444.324.36 0.06 1.40448,5011,965
14-07-20214.304.324.284.30 0.00 0.00147,882635
13-07-20214.264.304.244.30 0.02 0.47498,1052,129
12-07-20214.304.304.224.28 0.00 0.00408,9791,739
09-07-20214.204.284.184.28 0.02 0.471,190,8965,017
08-07-20214.424.464.244.26 -0.20 -4.482,206,8429,549
07-07-20214.604.604.444.46 -0.06 -1.331,051,2934,701
06-07-20214.584.604.504.52 0.00 0.00545,5012,473
05-07-20214.544.564.504.52 -0.04 -0.88240,8641,089
02-07-20214.604.604.544.56 -0.04 -0.872,223,06710,133
01-07-20214.604.664.604.60 -0.02 -0.43691,6103,188
30-06-20214.684.704.584.62 -0.04 -0.861,222,4075,657
29-06-20214.644.704.624.66 0.04 0.87695,8023,243
28-06-20214.624.644.584.62 -0.04 -0.861,141,9585,262
25-06-20214.724.824.664.66 -0.08 -1.691,684,8057,960
24-06-20214.784.784.644.74 0.00 0.002,126,3149,979
23-06-20214.824.924.704.74 -0.10 -2.076,472,51631,119
22-06-20214.745.104.624.84 0.14 2.9829,202,308143,975
21-06-20214.564.784.484.70 0.12 2.625,430,88725,123
18-06-20214.704.724.564.58 -0.10 -2.144,105,71118,967
17-06-20214.644.844.644.68 0.04 0.866,869,50132,698
16-06-20214.644.684.624.64 0.00 0.00455,5102,117
15-06-20214.644.704.624.64 0.00 0.001,027,7754,771
14-06-20214.704.744.644.64 -0.04 -0.852,526,00011,777
11-06-20214.664.704.664.68 0.02 0.43618,5722,889
10-06-20214.764.764.664.66 -0.06 -1.272,051,3589,613
09-06-20214.784.824.704.72 -0.06 -1.263,334,03615,760
08-06-20214.804.964.704.78 0.04 0.845,189,36325,059
07-06-20214.744.904.724.74 0.06 1.286,537,99331,359
04-06-20214.404.784.384.68 0.30 6.857,482,88734,597
02-06-20214.404.424.344.38 0.02 0.46562,1162,463
01-06-20214.364.404.344.36 -0.02 -0.461,960,4108,558
31-05-20214.464.464.364.38 -0.02 -0.451,410,2325,065
28-05-20214.404.464.384.40 0.04 0.92689,3203,044
27-05-20214.364.424.364.36 0.00 0.001,142,6204,999
25-05-20214.384.464.364.36 0.00 0.00531,9062,335
24-05-20214.364.384.324.36 0.02 0.46442,7491,928
21-05-20214.384.444.324.34 -0.06 -1.361,058,0244,623
20-05-20214.424.524.344.40 -0.04 -0.901,634,9887,261
19-05-20214.344.484.304.44 0.10 2.302,805,32212,376
18-05-20214.504.624.344.34 -0.18 -3.984,149,83018,515
17-05-20214.804.804.444.52 -0.68 -13.0810,030,91346,201
14-05-20215.605.605.055.20 -0.25 -4.594,391,10122,910
13-05-20215.455.705.105.45 -0.05 -0.915,800,25431,567
12-05-20215.455.655.305.50 0.10 1.852,365,11113,012
11-05-20215.405.555.255.40 -0.05 -0.921,900,79110,284
10-05-20215.255.455.255.45 -0.10 -1.803,439,05318,384
07-05-20215.705.705.505.55 -0.05 -0.895,054,21328,284
06-05-20215.605.705.505.60 -0.05 -0.883,418,48519,150
05-05-20215.705.755.405.65 0.00 0.007,993,81744,626
30-04-20215.405.805.355.65 0.40 7.6217,536,60699,021
29-04-20215.305.355.155.25 -0.05 -0.942,595,01013,584
28-04-20215.305.455.255.30 0.10 1.923,586,07519,144
27-04-20215.205.405.155.20 0.05 0.974,492,99623,627
26-04-20215.255.405.155.15 -0.05 -0.9611,260,42959,416
23-04-20215.305.605.155.20 0.00 0.0026,500,731142,648
22-04-20214.825.704.785.20 0.44 9.2435,761,306187,869
21-04-20214.464.844.464.76 0.32 7.219,995,38447,330
20-04-20214.404.584.404.44 0.02 0.452,022,8319,080
19-04-20214.364.444.364.42 0.06 1.38429,7001,897
16-04-20214.364.464.304.36 -0.04 -0.91633,6132,767
12-04-20214.444.504.384.40 -0.06 -1.35555,3002,461
09-04-20214.464.504.444.46 0.00 0.00278,8501,243
08-04-20214.404.484.404.46 0.04 0.90469,9012,090
07-04-20214.464.464.364.42 -0.08 -1.78891,2713,944
06-04-20214.564.584.484.50 -0.04 -0.88916,9204,128
05-04-20214.564.584.484.50 -0.04 -0.88916,9204,128
02-04-20214.584.624.544.54 -0.04 -0.871,105,2745,047
01-04-20214.644.664.584.58 -0.02 -0.432,733,23311,636
31-03-20214.584.624.544.60 0.06 1.326,630,83926,449
30-03-20214.504.544.464.54 0.06 1.3411,651,10047,834
29-03-20214.504.504.424.48 0.00 0.00873,2003,906
26-03-20214.524.544.484.48 -0.04 -0.88851,5153,838
25-03-20214.544.584.524.52 0.02 0.44830,9063,777
24-03-20214.484.564.484.50 0.00 0.00437,4051,976
23-03-20214.644.684.504.50 -0.12 -2.602,010,7249,262
22-03-20214.604.684.564.62 0.10 2.213,114,19114,387
19-03-20214.484.564.484.52 0.04 0.893,272,20714,803
19-03-20214.484.564.484.52 0.04 0.893,272,20714,803
18-03-20214.364.504.344.48 0.14 3.231,602,3417,123
17-03-20214.304.384.304.34 0.04 0.93304,3361,317
16-03-20214.344.404.284.30 -0.02 -0.461,024,1014,411
15-03-20214.344.364.284.32 -0.02 -0.46722,2243,105
12-03-20214.344.384.324.34 0.00 0.001,102,5634,799
11-03-20214.464.484.304.34 -0.10 -2.252,025,4498,901
10-03-20214.444.524.424.44 0.00 0.001,199,6565,348
09-03-20214.444.524.444.44 0.00 0.00893,9803,992
08-03-20214.544.544.424.44 -0.06 -1.33824,0603,683
05-03-20214.564.564.504.50 -0.40 -8.162,337,07710,577
04-03-20214.904.964.784.90 0.18 3.818,770,92043,046
03-03-20214.704.764.704.72 0.02 0.431,929,4749,108
02-03-20214.624.764.564.70 0.12 2.622,778,86912,984
01-03-20214.364.604.364.58 0.30 7.013,147,80014,206
25-02-20214.344.384.264.28 0.02 0.471,212,8165,211
24-02-20214.224.304.224.26 0.04 0.95696,3102,964
23-02-20214.264.364.164.22 0.16 3.944,051,40317,283
22-02-20214.144.264.064.06 -0.08 -1.93421,4181,741
19-02-20214.164.184.144.14 -0.02 -0.48301,6001,253
18-02-20214.204.204.164.16 -0.02 -0.48163,703683
17-02-20214.204.224.184.18 -0.02 -0.48285,2001,194
16-02-20214.264.264.184.20 -0.06 -1.41297,8001,258
15-02-20214.304.304.224.26 0.04 0.95168,500722
11-02-20214.204.224.164.22 0.02 0.48191,502802
10-02-20214.284.284.184.20 -0.02 -0.47530,7302,239
09-02-20214.244.304.224.22 -0.04 -0.94639,0002,723
08-02-20214.244.264.204.26 0.08 1.91183,492777
05-02-20214.184.224.164.18 0.00 0.00127,901535
04-02-20214.204.204.164.18 -0.02 -0.48362,8101,516
03-02-20214.224.244.204.20 0.00 0.0068,090287
02-02-20214.244.264.204.20 0.00 0.00266,3001,127
01-02-20214.164.224.164.20 0.02 0.48300,6071,263
29-01-20214.224.224.144.18 -0.04 -0.95260,4001,090
28-01-20214.224.244.184.22 0.00 0.00571,8012,413
27-01-20214.244.244.184.22 0.02 0.48133,600561
26-01-20214.104.224.104.20 0.12 2.94348,9411,465
25-01-20214.124.124.044.08 -0.08 -1.92131,610538
22-01-20214.184.224.164.16 0.00 0.00589,3002,471
21-01-20214.164.184.124.16 0.00 0.00315,2001,307
20-01-20214.164.164.124.16 0.02 0.48228,100947
19-01-20214.064.184.064.14 0.02 0.49224,700930
18-01-20214.104.144.104.12 0.02 0.49110,800456
15-01-20214.104.144.084.10 0.00 0.0080,300330
14-01-20214.164.184.104.10 -0.02 -0.49450,3021,860
13-01-20214.024.144.004.12 0.10 2.49573,5382,346
12-01-20214.004.024.004.02 0.06 1.52234,900942
11-01-20213.964.003.943.96 0.02 0.51238,100945
08-01-20213.983.983.923.94 0.02 0.51308,0101,215
07-01-20213.963.963.923.92 0.02 0.51143,200564
06-01-20213.863.943.863.90 0.04 1.04225,100879
05-01-20213.843.923.803.86 0.04 1.05618,1002,371
04-01-20213.783.843.743.82 0.02 0.53181,704687
29-12-20203.764.023.764.02 0.28 7.49981,2013,866
28-12-20203.743.803.723.74 -0.02 -0.53500,5001,882
25-12-20203.703.803.703.76 0.06 1.62297,5021,115
24-12-20203.723.763.683.70 -0.02 -0.54233,100860
23-12-20203.783.783.723.72 -0.02 -0.53210,200784
22-12-20203.723.783.723.74 -0.06 -1.58446,5001,665
21-12-20203.903.903.763.80 -0.14 -3.55411,2001,573
18-12-20203.944.023.943.94 -0.02 -0.51218,500867
17-12-20203.964.063.963.96 0.08 2.061,492,9005,989
16-12-20203.984.003.883.88 0.00 0.00416,0001,640
15-12-20203.904.103.763.88 0.02 0.521,418,8015,631
14-12-20203.664.003.663.86 0.18 4.891,027,0003,961
11-12-20203.643.683.643.68 0.04 1.10268,501981
10-12-20203.643.683.643.68 0.04 1.10268,501981
09-12-20203.643.683.643.68 0.04 1.10268,501981
08-12-20203.643.683.643.64 0.00 0.00102,944375
04-12-20203.643.683.643.64 -0.04 -1.09145,704533
03-12-20203.663.683.563.68 0.04 1.10108,100392
02-12-20203.563.683.563.64 0.04 1.1144,302160
01-12-20203.603.623.583.60 0.00 0.0066,204238
30-11-20203.803.803.543.60 -0.20 -5.26851,2013,100
27-11-20203.803.943.803.80 0.08 2.151,262,5284,862
26-11-20203.523.763.503.72 0.20 5.68798,7262,894
25-11-20203.363.523.363.52 0.16 4.76800,8322,794
24-11-20203.283.463.223.36 0.10 3.07957,0953,206
23-11-20203.203.283.163.26 0.06 1.88298,600960
20-11-20203.203.243.183.20 0.00 0.00249,602801
19-11-20203.083.243.083.20 0.16 5.26338,6091,074
18-11-20203.083.103.043.04 -0.04 -1.30660,1012,021
17-11-20203.083.123.063.08 0.02 0.65799,6002,456
16-11-20203.083.103.063.06 -0.04 -1.29519,5001,605
13-11-20203.103.123.003.10 0.08 2.651,261,1283,883
12-11-20202.983.042.983.02 0.08 2.72473,2001,430
11-11-20202.943.002.922.94 -0.02 -0.68110,100326
10-11-20202.962.982.962.96 0.00 0.0050,700150
09-11-20202.922.962.882.96 0.00 0.0088,000257
06-11-20202.902.962.902.96 0.00 0.0039,000115
05-11-20202.922.962.902.96 0.06 2.079,80029
04-11-20202.962.982.902.90 -0.04 -1.3633,96699
03-11-20202.862.942.862.94 0.08 2.80111,700326

แสดง ราคาหุ้น FNS ย้อนหลัง บริษัท ฟินันซ่า จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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