HARN 3 ( 0.28 11.97% )

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

ราคาหุ้น HARN ย้อนหลัง

แสดง ราคาหุ้น “ HARN “ ย้อนหลัง
บริษัท ไฟร์วิคเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20212.362.662.342.62 0.28 11.9736,818,01393,758
30-04-20212.342.362.322.34 0.00 0.00316,573740
29-04-20212.322.342.322.34 0.02 0.86968,3222,250
28-04-20212.282.342.282.32 0.02 0.871,076,1202,489
27-04-20212.302.362.302.30 0.00 0.00968,4182,243
26-04-20212.322.322.282.30 -0.04 -1.71577,9651,326
23-04-20212.362.382.322.34 -0.02 -0.85737,9001,735
22-04-20212.382.382.342.36 0.00 0.00414,909978
21-04-20212.382.382.342.36 0.00 0.00171,342403
20-04-20212.362.382.342.36 0.02 0.85295,201697
19-04-20212.302.362.302.34 0.06 2.63443,4421,034
16-04-20212.262.302.262.28 -0.02 -0.87372,937848
12-04-20212.342.342.282.30 -0.04 -1.71509,4011,172
09-04-20212.302.342.302.34 0.00 0.00493,0001,144
08-04-20212.282.342.282.34 0.02 0.86163,400377
07-04-20212.362.382.302.32 -0.06 -2.521,826,2014,247
06-04-20212.462.482.382.38 -0.06 -2.46770,8851,852
05-04-20212.462.482.382.38 -0.06 -2.46770,8851,852
02-04-20212.442.462.442.44 0.00 0.00644,7021,578
01-04-20212.462.522.442.44 -0.02 -0.811,621,4884,014
31-03-20212.382.542.382.46 0.08 3.366,529,38216,185
30-03-20212.422.422.382.38 -0.04 -1.65440,2651,056
29-03-20212.382.422.382.42 0.04 1.68680,9101,636
26-03-20212.362.422.342.38 0.00 0.001,291,0443,082
25-03-20212.462.502.382.38 -0.06 -2.462,727,8066,634
24-03-20212.322.542.302.44 0.14 6.0912,698,33631,008
23-03-20212.302.342.302.30 0.00 0.00760,7011,760
22-03-20212.322.322.302.30 0.00 0.00241,000556
19-03-20212.322.322.282.30 -0.02 -0.86394,300908
19-03-20212.322.322.282.30 -0.02 -0.86394,300908
18-03-20212.362.362.282.32 0.04 1.75637,5101,478
17-03-20212.302.322.282.28 0.00 0.00208,951478
16-03-20212.302.302.262.28 0.02 0.882,420,1565,516
15-03-20212.282.302.262.26 -0.04 -1.74216,089492
12-03-20212.282.322.262.30 -0.10 -4.17870,2891,977
11-03-20212.382.422.382.40 0.04 1.691,544,2393,693
10-03-20212.342.382.342.36 0.02 0.85615,0011,458
09-03-20212.342.342.322.34 0.00 0.00224,101523
08-03-20212.342.362.322.34 0.00 0.001,086,1152,536
05-03-20212.342.342.302.34 0.02 0.86339,545789
04-03-20212.322.342.302.32 0.00 0.00393,400912
03-03-20212.322.342.302.32 0.02 0.87612,2941,410
02-03-20212.322.322.302.30 0.00 0.001,244,4632,866
01-03-20212.302.302.262.30 0.02 0.88438,0241,000
25-02-20212.322.342.282.28 -0.04 -1.72634,0591,456
24-02-20212.302.342.262.32 0.04 1.751,230,7262,854
23-02-20212.282.302.262.28 0.02 0.88206,224470
22-02-20212.302.302.262.26 -0.04 -1.74659,2001,506
19-02-20212.282.302.262.30 0.02 0.88260,509594
18-02-20212.262.302.242.28 0.02 0.88681,4011,551
17-02-20212.262.282.242.26 0.00 0.00260,053587
16-02-20212.282.282.262.26 -0.02 -0.88163,000369
15-02-20212.242.282.242.28 0.02 0.88236,900533
11-02-20212.282.282.222.26 -0.02 -0.88594,5131,336
10-02-20212.282.302.262.28 0.00 0.00379,510865
09-02-20212.282.302.262.28 0.00 0.00721,0491,639
08-02-20212.262.282.262.28 0.00 0.00422,404963
05-02-20212.282.282.262.28 0.02 0.88239,911544
04-02-20212.282.282.262.26 -0.02 -0.8853,488121
03-02-20212.262.282.262.28 0.00 0.00109,555248
02-02-20212.262.282.242.28 0.04 1.79123,091278
01-02-20212.262.262.222.24 -0.02 -0.88104,301234
29-01-20212.282.282.242.26 -0.02 -0.88685,7001,543
28-01-20212.282.302.262.28 -0.02 -0.87248,488564
27-01-20212.282.302.262.30 0.04 1.77382,138874
26-01-20212.302.302.262.26 -0.02 -0.88218,101497
25-01-20212.262.302.262.28 0.00 0.00166,300379
22-01-20212.302.302.262.28 -0.02 -0.8759,633136
21-01-20212.302.302.262.30 0.02 0.88196,203447
20-01-20212.302.302.262.28 0.02 0.88236,371537
19-01-20212.282.302.262.26 -0.04 -1.74154,200350
18-01-20212.262.302.262.30 0.02 0.88214,502489
15-01-20212.302.302.262.28 -0.02 -0.87237,339538
14-01-20212.282.302.262.30 0.02 0.88366,689837
13-01-20212.322.322.262.28 -0.02 -0.87707,6941,618
12-01-20212.202.302.202.30 0.10 4.551,381,6853,110
11-01-20212.202.202.182.20 0.00 0.00165,909364
08-01-20212.202.222.182.20 0.00 0.00415,025913
07-01-20212.182.202.162.20 0.02 0.92380,392830
06-01-20212.182.202.142.18 0.02 0.93760,9151,650
05-01-20212.182.182.142.16 0.00 0.00167,309361
04-01-20212.182.182.142.16 -0.02 -0.92128,178277
30-12-20202.182.182.162.18 0.00 0.00698,9461,515
29-12-20202.122.182.122.18 0.04 1.87126,202273
28-12-20202.162.182.142.14 -0.04 -1.83488,0471,055
25-12-20202.202.202.162.18 0.06 2.831,172,7602,557
24-12-20202.142.182.122.12 0.00 0.00615,9001,326
23-12-20202.122.162.102.12 0.00 0.00388,800829
22-12-20202.082.142.082.12 0.02 0.95370,041781
21-12-20202.142.142.082.10 -0.06 -2.781,423,5163,002
18-12-20202.162.222.142.16 0.02 0.93868,3011,898
17-12-20202.162.182.142.14 0.00 0.001,489,0473,222
16-12-20202.162.162.142.14 -0.02 -0.93553,8281,190
15-12-20202.162.162.142.16 0.00 0.00219,015471
14-12-20202.142.162.142.16 0.02 0.93422,634909
11-12-20202.162.162.122.14 -0.02 -0.93635,5071,362
10-12-20202.162.162.122.14 -0.02 -0.93635,5071,362
09-12-20202.162.162.122.14 -0.02 -0.93635,5071,362
08-12-20202.142.162.142.16 0.02 0.93594,3801,279
04-12-20202.142.162.122.14 -0.02 -0.93463,000991
03-12-20202.162.182.142.16 0.00 0.00530,2001,140
02-12-20202.162.162.142.16 0.00 0.00170,617366
01-12-20202.122.162.122.16 0.04 1.89463,878993
30-11-20202.162.162.102.12 -0.04 -1.85604,4001,288
27-11-20202.142.162.142.16 0.02 0.93309,000665
26-11-20202.122.162.122.14 0.00 0.00211,509454
25-11-20202.122.162.122.14 0.02 0.94411,400883
24-11-20202.142.162.102.12 -0.02 -0.93341,439725
23-11-20202.122.142.102.14 0.02 0.94519,4521,105
20-11-20202.082.182.082.12 0.06 2.911,717,0303,640
19-11-20202.062.082.062.06 0.00 0.00784,6301,625
18-11-20202.062.082.062.06 0.00 0.00451,900931
17-11-20202.082.082.042.06 0.00 0.00584,0001,204
16-11-20202.102.102.042.06 -0.08 -3.742,487,3005,126
13-11-20202.162.182.142.14 -0.02 -0.93316,265686
12-11-20202.182.202.142.16 0.00 0.00123,100266
11-11-20202.162.202.162.16 0.00 0.00465,8951,012
10-11-20202.122.162.122.16 0.04 1.89700,4021,494
09-11-20202.122.142.102.12 0.04 1.92843,5031,789
06-11-20202.102.102.082.08 0.00 0.00283,431594
05-11-20202.082.102.082.08 0.00 0.00318,412663
04-11-20202.082.082.062.08 0.02 0.9752,722109
03-11-20202.062.082.062.06 0.00 0.00284,900588
02-11-20202.082.102.062.06 -0.02 -0.96200,414416
30-10-20202.082.082.062.08 0.00 0.0042,32188
29-10-20202.062.082.062.08 0.00 0.00296,000612
28-10-20202.082.102.062.08 0.00 0.0033,81170
27-10-20202.062.082.062.08 0.00 0.00138,100285
26-10-20202.082.082.062.08 0.00 0.0098,100203
22-10-20202.062.082.062.08 0.02 0.9783,720173
21-10-20202.082.082.062.06 -0.02 -0.9651,500106
20-10-20202.042.082.042.08 0.02 0.97183,802379
19-10-20202.082.082.022.06 -0.02 -0.96639,8001,314
16-10-20202.082.102.082.08 0.00 0.00121,800254
15-10-20202.122.122.082.08 -0.02 -0.95587,0011,225
14-10-20202.102.122.102.10 0.02 0.96280,200589
12-10-20202.102.122.082.08 -0.02 -0.95246,301515
09-10-20202.122.122.102.12 0.02 0.9554,825115
08-10-20202.102.122.102.10 0.00 0.00187,492394
07-10-20202.122.122.102.10 0.00 0.00168,500354
06-10-20202.102.122.102.10 0.00 0.0062,995133
05-10-20202.122.122.102.10 0.00 0.00194,120408
02-10-20202.102.122.102.10 -0.02 -0.94294,810619
01-10-20202.122.142.122.12 0.00 0.00165,044350
30-09-20202.102.122.102.12 0.00 0.00662,7041,405
29-09-20202.122.122.082.12 0.00 0.00534,3301,126
28-09-20202.102.142.102.12 0.02 0.95484,5251,024
25-09-20202.122.122.102.10 -0.02 -0.94107,435226
24-09-20202.102.122.082.12 0.00 0.00224,900472
23-09-20202.122.122.082.12 0.00 0.00600,3241,257
22-09-20202.102.122.102.12 0.02 0.95238,503502
21-09-20202.122.122.102.10 -0.02 -0.9470,452149
18-09-20202.102.122.102.12 0.02 0.95166,901351
17-09-20202.102.122.102.10 -0.02 -0.94198,903419
16-09-20202.142.142.102.12 -0.02 -0.93336,211710
15-09-20202.142.142.122.14 0.02 0.94175,128373
14-09-20202.102.162.102.12 0.00 0.00680,9001,458
11-09-20202.122.142.122.12 -0.02 -0.93314,539670
10-09-20202.122.142.102.14 0.02 0.94448,801952
09-09-20202.142.142.102.12 -0.02 -0.931,290,3242,713
08-09-20202.162.162.102.14 -0.02 -0.93714,7201,519
03-09-20202.202.202.102.16 -0.04 -1.821,705,8003,666
02-09-20202.182.222.182.20 0.02 0.92443,484975
01-09-20202.202.202.162.18 0.00 0.00243,002530
31-08-20202.182.202.162.18 0.00 0.00787,1151,721
28-08-20202.182.202.182.18 0.02 0.931,063,9682,320
27-08-20202.122.162.122.16 0.02 0.93711,9001,530
26-08-20202.122.142.122.14 0.02 0.94127,300270
25-08-20202.142.142.122.12 -0.02 -0.93266,100569
24-08-20202.122.142.102.14 0.02 0.94175,342375
21-08-20202.142.142.102.12 0.00 0.00274,268577
20-08-20202.102.142.102.12 -0.02 -0.93374,714793
19-08-20202.142.162.102.14 -0.02 -0.93533,6701,135
18-08-20202.182.182.162.16 0.02 0.93278,200601
17-08-20202.142.182.122.14 0.02 0.94395,997848
14-08-20202.142.182.102.12 -0.10 -4.501,233,8982,640
13-08-20202.202.242.162.22 0.08 3.741,564,4013,456
11-08-20202.162.182.142.14 0.00 0.001,054,0012,277
10-08-20202.122.142.122.14 0.00 0.00235,323501
07-08-20202.122.162.102.14 0.02 0.94727,6451,540
06-08-20202.122.142.102.12 0.00 0.00376,147802

แสดง ราคาหุ้น HARN ย้อนหลัง บริษัท ไฟร์วิคเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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