SABINA 21 ( -0.20 -0.93% )

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

ราคาหุ้น SABINA ย้อนหลัง

แสดง ราคาหุ้น “ SABINA “ ย้อนหลัง
บริษัท ซาบีน่า จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-202121.3021.4020.9021.20 -0.20 -0.93942,83019,965
30-04-202121.5021.5021.3021.40 0.00 0.00586,32812,551
29-04-202121.1021.4021.1021.40 0.20 0.94683,42014,557
28-04-202121.1021.3020.9021.20 0.20 0.95552,20011,646
27-04-202121.0021.3020.8021.00 0.00 0.001,680,92935,279
26-04-202121.4021.5021.0021.00 -0.50 -2.331,585,11133,584
23-04-202121.8021.8021.4021.50 -0.40 -1.83520,21311,199
22-04-202122.0022.0021.6021.90 0.00 0.00928,53420,278
21-04-202121.0022.1021.0021.90 0.80 3.792,557,49055,713
20-04-202121.5021.5021.0021.10 -0.40 -1.86640,83013,548
19-04-202121.4021.5021.0021.50 0.20 0.94361,7017,717
16-04-202121.0021.3020.4021.30 0.20 0.951,337,74928,153
12-04-202121.3021.5020.9021.10 -0.10 -0.471,271,25526,898
09-04-202121.2021.4021.1021.20 0.00 0.00543,59111,540
08-04-202121.3021.5020.9021.20 -0.20 -0.931,421,73730,097
07-04-202121.6021.7021.4021.40 -0.70 -3.171,294,41627,877
06-04-202122.6022.6022.0022.10 -0.30 -1.34785,91817,486
05-04-202122.6022.6022.0022.10 -0.30 -1.34785,91817,486
02-04-202122.9022.9022.4022.40 -0.10 -0.441,511,08334,304
01-04-202121.4022.6021.4022.50 1.20 5.635,010,414110,465
31-03-202121.2021.5021.2021.30 0.10 0.471,445,00330,885
30-03-202121.3021.4021.1021.20 -0.10 -0.47671,36114,235
29-03-202121.5021.7021.3021.30 -0.10 -0.47903,14319,431
26-03-202121.3021.5021.1021.40 0.20 0.941,058,30222,497
25-03-202121.2021.3021.1021.20 0.00 0.00255,9085,424
24-03-202121.0021.2021.0021.20 0.30 1.44884,00218,645
23-03-202121.1021.3020.9020.90 -0.20 -0.95915,18419,214
22-03-202121.1021.4020.9021.10 -0.10 -0.471,154,72524,459
19-03-202121.3021.4021.1021.20 -0.20 -0.93513,41310,901
19-03-202121.3021.4021.1021.20 -0.20 -0.93513,41310,901
18-03-202121.5021.5021.2021.40 0.00 0.00866,92318,547
17-03-202121.1021.6020.7021.40 0.50 2.391,814,34038,292
16-03-202121.0021.3020.8020.90 0.00 0.00546,31811,489
15-03-202121.2021.2020.7020.90 -0.30 -1.421,000,44520,918
12-03-202121.6021.6021.1021.20 -0.50 -2.301,072,33422,808
11-03-202121.1021.9020.7021.70 0.60 2.843,083,43565,644
10-03-202120.9021.1020.6021.10 0.50 2.434,017,25783,652
09-03-202120.3020.7020.2020.60 0.50 2.493,239,51466,429
08-03-202120.0020.6019.7020.10 0.20 1.012,076,18441,734
05-03-202120.2020.5019.8019.90 -0.30 -1.492,939,97859,268
04-03-202120.0020.2020.0020.20 0.10 0.50895,38817,988
03-03-202120.1020.2020.0020.10 0.10 0.501,079,89221,720
02-03-202120.2020.2020.0020.00 -0.20 -0.99542,00210,896
01-03-202119.5020.3019.5020.20 0.80 4.123,021,70760,535
25-02-202119.4019.6019.3019.40 0.00 0.00583,87511,348
24-02-202119.4019.5019.2019.40 -0.10 -0.51636,60212,311
23-02-202119.3019.6019.2019.50 0.30 1.56981,19519,004
22-02-202119.6019.7019.2019.20 -0.50 -2.541,398,45827,060
19-02-202119.6019.7019.5019.70 0.00 0.00172,2073,382
18-02-202119.8019.9019.6019.70 -0.10 -0.51276,7435,458
17-02-202119.9020.0019.6019.80 -0.20 -1.00418,5588,279
16-02-202119.9020.0019.8020.00 0.10 0.50182,3723,627
15-02-202120.0020.1019.8019.90 -0.20 -1.00558,91611,157
11-02-202119.9020.1019.9020.10 0.10 0.50160,8153,218
10-02-202120.0020.1019.9020.00 -0.10 -0.50299,3265,982
09-02-202120.1020.2019.9020.10 0.10 0.50699,82614,062
08-02-202119.3020.2019.3020.00 0.40 2.041,116,49722,235
05-02-202119.8019.8019.5019.60 -0.10 -0.51328,0016,428
04-02-202119.9019.9019.5019.70 -0.20 -1.01277,9005,465
03-02-202120.0020.1019.7019.90 -0.10 -0.50420,0288,361
02-02-202120.2020.3019.8020.00 -0.20 -0.99934,77318,745
01-02-202119.5020.2019.3020.20 0.70 3.591,245,25824,847
29-01-202119.6019.6019.3019.50 0.00 0.00288,8885,612
28-01-202119.6019.7019.5019.50 -0.10 -0.51381,0707,457
27-01-202119.6019.8019.5019.60 -0.10 -0.51429,6018,436
26-01-202119.8019.8019.6019.70 0.00 0.00321,0676,326
25-01-202119.7019.8019.6019.70 -0.10 -0.51326,6106,438
22-01-202120.1020.1019.7019.80 -0.20 -1.001,083,00721,464
21-01-202120.1020.2019.9020.00 -0.10 -0.50637,20612,729
20-01-202120.1020.2019.9020.10 0.00 0.00692,05613,873
19-01-202120.2020.3020.1020.10 -0.10 -0.50610,82512,318
18-01-202120.3020.3020.2020.20 0.00 0.00523,85110,592
15-01-202120.2020.3020.1020.20 0.00 0.00438,9108,872
14-01-202120.2020.3020.2020.20 0.10 0.50500,33510,116
13-01-202120.2020.3020.1020.10 -0.10 -0.50301,8386,086
12-01-202120.1020.4020.0020.20 0.20 1.00497,95210,058
11-01-202120.0020.2019.9020.00 -0.10 -0.50304,2156,103
08-01-202120.2020.3019.9020.10 0.00 0.001,090,46921,851
07-01-202120.1020.4020.1020.10 0.20 1.01412,4778,349
06-01-202120.1020.3019.8019.90 -0.20 -1.00942,90718,876
05-01-202120.4020.5020.0020.10 -0.30 -1.47702,45014,138
04-01-202120.1020.5020.0020.40 0.00 0.00345,3266,974
30-12-202020.5020.5020.2020.40 -0.10 -0.49176,6023,599
29-12-202020.5020.8020.5020.50 0.00 0.00316,0026,490
28-12-202020.8020.9020.4020.50 -0.10 -0.49400,4178,258
25-12-202020.6020.7020.4020.60 0.00 0.00252,2705,163
24-12-202020.3020.6020.2020.60 0.30 1.48371,8677,565
23-12-202020.5020.6020.1020.30 -0.20 -0.98342,4086,948
22-12-202020.0020.5019.7020.50 0.50 2.50343,9586,918
21-12-202020.2020.9020.0020.00 -1.40 -6.54982,68719,993
18-12-202021.1021.4021.0021.40 0.30 1.421,098,94123,389
17-12-202021.0021.3021.0021.10 0.10 0.48657,14113,842
16-12-202021.3021.4021.0021.00 -0.30 -1.41466,0099,877
15-12-202021.5021.6021.1021.30 -0.20 -0.93212,8564,546
14-12-202021.7021.8021.4021.50 -0.10 -0.46485,99110,486
11-12-202022.2022.2021.6021.60 -0.50 -2.26713,30915,550
10-12-202022.2022.2021.6021.60 -0.50 -2.26713,30915,550
09-12-202022.2022.2021.6021.60 -0.50 -2.26713,30915,550
08-12-202021.7022.2021.7022.10 0.50 2.311,141,14725,094
04-12-202021.9022.0021.6021.60 0.20 0.931,112,71324,255
03-12-202021.4021.5021.3021.40 0.00 0.00243,6005,227
02-12-202021.4021.7021.3021.40 0.00 0.00305,9546,578
01-12-202021.2021.4021.1021.40 0.20 0.94550,65411,730
30-11-202021.3021.5021.2021.20 -0.10 -0.47227,9514,858
27-11-202021.4021.5021.3021.30 -0.20 -0.93297,5076,351
26-11-202021.7021.7021.4021.50 -0.20 -0.92248,0045,339
25-11-202021.7021.8021.4021.70 0.00 0.00288,5006,216
24-11-202022.1022.1021.6021.70 -0.30 -1.36208,6754,549
23-11-202021.9022.1021.8022.00 0.20 0.92972,57521,361
20-11-202021.9022.1021.7021.80 0.00 0.00972,92021,308
19-11-202021.6021.9021.6021.80 0.20 0.93444,1729,679
18-11-202021.6021.8021.5021.60 0.00 0.00457,9659,908
17-11-202021.4021.7021.4021.60 0.20 0.93990,43421,387
16-11-202021.4021.6021.3021.40 0.20 0.94783,50216,799
13-11-202021.0021.2021.0021.20 0.20 0.95100,5332,121
12-11-202021.0021.1020.9021.00 0.00 0.0081,3001,708
11-11-202021.0021.1020.8021.00 0.00 0.00301,3086,321
10-11-202021.0021.3020.7021.00 0.00 0.00568,35911,910
09-11-202021.4021.5021.0021.00 -0.40 -1.87300,3426,355
06-11-202021.5021.5021.1021.40 -0.10 -0.47413,2048,833
05-11-202021.0021.6021.0021.50 0.50 2.381,106,12423,542
04-11-202020.9021.0020.7021.00 0.10 0.4872,8161,520
03-11-202020.8021.2020.7020.90 0.10 0.48300,3826,287
02-11-202020.8021.1020.7020.80 0.00 0.00309,8096,454
30-10-202021.1021.3020.8020.80 0.10 0.48336,8047,091
29-10-202020.9020.9020.6020.70 -0.30 -1.43126,8212,630
28-10-202020.9021.1020.8021.00 -0.10 -0.47162,8133,416
27-10-202021.0021.1020.7021.10 0.10 0.48138,4122,889
26-10-202020.9021.2020.8021.00 -0.20 -0.94237,5054,975
22-10-202020.1021.2020.0021.20 1.30 6.53850,60517,731
21-10-202019.7020.1019.7019.90 0.20 1.02147,7002,944
20-10-202019.3019.8019.3019.70 0.30 1.55229,7044,499
19-10-202019.8020.0019.3019.40 -0.90 -4.43605,34911,819
16-10-202020.5020.6020.0020.30 -0.40 -1.93503,56310,183
15-10-202021.1021.1020.5020.70 -0.50 -2.361,126,41723,413
14-10-202021.5021.7021.2021.20 -0.50 -2.30644,11913,744
12-10-202021.8022.3021.4021.70 0.90 4.333,120,60967,894
09-10-202021.2021.2020.9020.90 -0.30 -1.42223,8044,708
08-10-202021.3021.3021.0021.20 0.20 0.95317,6146,707
07-10-202020.8021.2020.6021.00 0.00 0.00207,5404,349
06-10-202021.3021.5021.0021.00 -0.10 -0.47398,1718,462
05-10-202020.6021.1020.3021.10 0.80 3.94506,49810,569
02-10-202020.5020.5020.0020.30 -0.40 -1.93938,15519,053
01-10-202021.0021.0020.7020.70 -0.40 -1.90858,14817,842
30-09-202021.5021.5021.1021.10 -0.20 -0.94755,06016,049
29-09-202021.4021.6021.2021.30 0.10 0.47388,5868,284
28-09-202021.3021.4021.2021.20 0.10 0.47344,1427,321
25-09-202021.5021.8021.1021.10 -0.30 -1.40508,61110,836
24-09-202021.9021.9021.1021.40 -0.50 -2.28973,84120,797
23-09-202020.9021.9020.5021.90 1.10 5.292,059,56844,104
22-09-202021.0021.0020.5020.80 -0.10 -0.48704,11014,612
21-09-202021.2021.4020.6020.90 -0.20 -0.951,014,28721,258
18-09-202021.5022.2021.0021.10 0.40 1.934,938,950106,489
17-09-202020.5021.3020.5020.70 0.30 1.473,065,78764,243
16-09-202019.5020.6019.4020.40 1.00 5.153,089,34862,022
15-09-202018.7019.5018.6019.40 0.80 4.301,125,38921,552
14-09-202018.7018.8018.4018.60 0.00 0.00281,2015,228
11-09-202018.9019.0018.5018.60 -0.30 -1.59344,9056,443
10-09-202018.9018.9018.7018.90 0.20 1.07173,9153,274
09-09-202018.6018.7018.1018.70 0.10 0.54400,2087,353
08-09-202018.7018.9018.6018.60 -0.30 -1.59441,6858,243
03-09-202019.2019.2018.8018.90 -0.30 -1.56290,6465,500
02-09-202019.0019.2019.0019.20 0.20 1.05146,0022,790
01-09-202019.2019.2018.9019.00 -0.20 -1.04406,2237,733
31-08-202019.5019.5019.1019.20 0.00 0.00292,2865,637
28-08-202019.5019.5019.2019.20 -0.20 -1.03384,3657,424
27-08-202019.6019.6019.3019.40 -0.20 -1.02585,50411,388
26-08-202019.2019.6019.0019.60 0.20 1.031,274,60524,706
25-08-202019.2019.6019.0019.40 0.20 1.042,259,01843,777
24-08-202018.7019.3018.5019.20 0.70 3.781,758,13433,253
21-08-202018.2018.5018.2018.50 -0.10 -0.54336,9656,198
20-08-202018.4018.6018.0018.60 0.20 1.09756,11513,902
19-08-202018.9018.9018.0018.40 -0.30 -1.601,265,82423,296
18-08-202018.5018.9018.3018.70 0.70 3.892,686,91450,153
17-08-202017.9018.0017.6018.00 0.30 1.69721,23412,887
14-08-202017.6018.1017.6017.70 0.40 2.311,900,17333,929
13-08-202017.1017.4017.1017.30 0.20 1.17441,4917,609
11-08-202017.2017.3016.9017.10 -0.10 -0.58741,91012,702
10-08-202017.4017.4017.2017.20 -0.20 -1.15156,8372,712
07-08-202017.6017.6017.2017.40 0.00 0.00114,0101,967
06-08-202017.2017.6017.2017.40 0.20 1.16210,8003,671

แสดง ราคาหุ้น SABINA ย้อนหลัง บริษัท ซาบีน่า จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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