SEAFCO 4 ( -0.04 -0.89% )

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

ราคาหุ้น SEAFCO ย้อนหลัง

แสดง ราคาหุ้น “ SEAFCO “ ย้อนหลัง
บริษัท ซีฟโก้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20214.504.524.424.44 -0.04 -0.893,318,74914,778
13-05-20214.584.584.424.48 -0.14 -3.038,205,27036,919
12-05-20214.684.724.624.62 -0.12 -2.533,361,57015,624
11-05-20214.804.804.704.74 -0.06 -1.251,923,2899,123
10-05-20214.804.844.764.80 -0.02 -0.411,472,1007,055
07-05-20214.784.844.724.82 0.10 2.126,556,26531,478
06-05-20214.684.764.684.72 0.04 0.851,452,2876,851
05-05-20214.824.864.664.68 -0.10 -2.093,946,81718,693
30-04-20214.784.804.764.78 0.02 0.421,441,7126,877
29-04-20214.744.784.704.76 0.06 1.282,083,1469,891
28-04-20214.644.724.644.70 0.06 1.291,345,1366,303
27-04-20214.624.764.624.64 -0.04 -0.853,985,80718,578
26-04-20214.704.704.624.68 -0.04 -0.853,624,20616,919
23-04-20214.784.824.724.72 -0.08 -1.674,036,04819,212
22-04-20214.844.904.804.80 -0.02 -0.412,977,06214,410
21-04-20214.884.884.824.82 -0.04 -0.822,556,96812,349
20-04-20214.804.864.804.86 0.06 1.251,529,5167,403
19-04-20214.624.824.624.80 0.16 3.452,867,49713,659
16-04-20214.704.744.644.64 -0.10 -2.115,279,41524,696
12-04-20214.824.824.744.74 -0.08 -1.662,792,66113,304
09-04-20214.864.904.824.82 -0.04 -0.824,113,43320,010
08-04-20214.784.864.744.86 0.06 1.254,292,75620,607
07-04-20214.944.944.704.80 -0.18 -3.6110,523,41051,111
06-04-20215.155.154.944.98 -0.12 -2.358,048,59940,282
05-04-20215.155.154.944.98 -0.12 -2.358,048,59940,282
02-04-20215.255.255.105.10 -0.10 -1.923,491,31118,071
01-04-20215.255.305.155.20 0.00 0.008,386,47543,811
31-03-20215.105.205.105.20 0.05 0.977,965,98641,188
30-03-20215.155.305.105.15 0.10 1.9821,235,199110,194
29-03-20215.105.155.055.05 0.05 1.0011,565,01058,939
26-03-20214.965.054.925.00 0.08 1.638,714,90243,553
25-03-20215.055.054.924.92 -0.08 -1.6010,487,47052,284
24-03-20214.965.104.965.00 0.00 0.0016,957,77385,188
23-03-20214.845.054.825.00 0.18 3.7332,741,814161,560
22-03-20214.804.844.764.82 0.06 1.266,206,54629,779
19-03-20214.784.844.744.76 0.00 0.008,426,22240,272
19-03-20214.784.844.744.76 0.00 0.008,426,22240,272
18-03-20214.804.844.744.76 -0.02 -0.425,840,37227,987
17-03-20214.864.864.764.78 -0.08 -1.656,039,35128,927
16-03-20214.924.924.844.86 0.00 0.008,012,14239,110
15-03-20214.844.944.804.86 0.08 1.6714,410,08970,302
12-03-20214.744.864.724.78 0.10 2.1415,182,96672,710
11-03-20214.744.764.684.68 -0.04 -0.853,842,84718,124
10-03-20214.704.764.564.72 0.12 2.6113,047,03361,434
09-03-20214.624.624.564.60 0.02 0.442,546,75711,671
08-03-20214.644.704.584.58 -0.06 -1.294,162,89319,260
05-03-20214.664.664.564.64 -0.06 -1.2813,975,04164,551
04-03-20214.404.704.404.70 0.30 6.8217,002,01877,756
03-03-20214.344.404.324.40 0.06 1.382,954,19312,890
02-03-20214.384.404.344.34 -0.06 -1.363,673,71916,004
01-03-20214.424.424.384.40 -0.02 -0.452,506,09211,008
25-02-20214.444.464.424.42 -0.04 -0.901,353,6386,005
24-02-20214.444.464.424.46 0.02 0.45972,7424,319
23-02-20214.424.484.424.44 0.00 0.001,275,7565,673
22-02-20214.484.504.444.44 -0.04 -0.891,798,9298,021
19-02-20214.524.524.464.48 -0.02 -0.443,560,98715,944
18-02-20214.504.524.504.50 0.00 0.001,272,2505,726
17-02-20214.584.584.504.50 -0.06 -1.322,995,67413,560
16-02-20214.524.604.524.56 0.04 0.883,396,15015,471
15-02-20214.504.544.504.52 0.02 0.441,964,3318,869
11-02-20214.544.544.504.50 -0.04 -0.883,610,77116,352
10-02-20214.504.544.504.54 0.04 0.891,000,2404,526
09-02-20214.564.604.504.50 -0.06 -1.324,401,94219,943
08-02-20214.644.664.564.56 -0.02 -0.444,446,18420,560
05-02-20214.504.624.504.58 0.08 1.788,095,74637,050
04-02-20214.504.564.484.50 0.02 0.453,814,43917,279
03-02-20214.504.524.484.48 0.00 0.002,323,10510,461
02-02-20214.524.524.464.48 0.00 0.001,447,9316,492
01-02-20214.484.504.444.48 0.00 0.001,197,2395,362
29-01-20214.524.524.444.48 0.00 0.001,956,9948,743
28-01-20214.544.544.484.48 -0.08 -1.752,986,66313,459
27-01-20214.564.624.544.56 0.00 0.002,225,76110,214
26-01-20214.544.584.544.56 0.02 0.441,171,0305,337
25-01-20214.604.624.544.54 -0.06 -1.301,630,9897,434
22-01-20214.664.664.564.60 -0.04 -0.862,741,56512,627
21-01-20214.644.684.624.64 0.00 0.002,195,67310,191
20-01-20214.704.704.624.64 -0.04 -0.853,666,32917,030
19-01-20214.684.744.684.68 0.00 0.001,999,1039,400
18-01-20214.744.744.664.68 -0.04 -0.852,806,78313,145
15-01-20214.804.864.684.72 -0.04 -0.849,226,84644,000
14-01-20214.624.804.604.76 0.20 4.3917,566,17082,931
13-01-20214.484.604.464.56 0.10 2.247,903,12835,848
12-01-20214.464.484.424.46 0.00 0.004,078,23718,145
11-01-20214.544.544.464.46 -0.04 -0.893,731,05516,708
08-01-20214.584.584.484.50 -0.04 -0.884,963,86222,407
07-01-20214.564.564.504.54 0.04 0.891,985,0739,000
06-01-20214.484.584.464.50 0.02 0.455,742,83525,989
05-01-20214.464.504.424.48 0.02 0.452,392,93110,682
04-01-20214.424.464.384.46 0.02 0.452,540,41211,217
30-12-20204.544.584.424.44 -0.06 -1.334,617,06720,706
29-12-20204.504.524.464.50 0.00 0.001,911,2958,573
28-12-20204.544.564.504.50 -0.02 -0.441,734,2587,852
25-12-20204.504.564.484.52 0.02 0.442,957,99713,405
24-12-20204.484.524.404.50 0.00 0.004,051,69318,112
23-12-20204.524.584.444.50 -0.08 -1.754,340,62719,549
22-12-20204.524.604.424.58 0.04 0.884,234,09619,118
21-12-20204.724.744.524.54 -0.32 -6.5811,833,04354,941
18-12-20204.924.944.864.86 -0.04 -0.824,088,66519,946
17-12-20204.864.944.844.90 0.04 0.828,185,88640,078
16-12-20204.824.884.824.86 0.06 1.256,264,89830,329
15-12-20204.864.884.804.80 -0.08 -1.645,795,70927,967
14-12-20204.904.944.864.88 -0.02 -0.412,148,20210,493
11-12-20205.005.054.864.90 -0.06 -1.219,763,46048,174
10-12-20205.005.054.864.90 -0.06 -1.219,763,46048,174
09-12-20205.005.054.864.90 -0.06 -1.219,763,46048,174
08-12-20204.844.984.844.96 0.12 2.4811,030,16754,267
04-12-20204.864.924.844.84 0.00 0.007,998,91238,990
03-12-20204.824.924.824.84 0.00 0.0014,722,09871,622
02-12-20204.964.964.824.84 -0.14 -2.8119,456,61894,582
01-12-20205.155.154.964.98 -0.17 -3.306,253,04831,497
30-11-20205.205.255.105.15 0.00 0.003,193,49016,516
27-11-20205.105.205.055.15 0.00 0.003,928,48920,137
26-11-20205.205.205.055.15 0.00 0.001,472,9157,543
25-11-20205.155.205.005.15 0.05 0.985,849,43229,891
24-11-20205.255.305.105.10 -0.10 -1.927,913,20040,849
23-11-20205.005.204.985.20 0.20 4.0014,553,82174,194
20-11-20204.865.004.825.00 0.18 3.736,940,39034,174
19-11-20204.784.884.784.82 0.02 0.424,673,99922,556
18-11-20204.784.824.744.80 0.02 0.421,189,4625,690
17-11-20204.784.844.764.78 -0.02 -0.422,837,18313,593
16-11-20204.784.844.784.80 0.02 0.423,218,99215,465
13-11-20204.764.824.744.78 0.02 0.423,073,41214,676
12-11-20204.944.964.764.76 -0.39 -7.5714,581,17070,321
11-11-20205.205.205.005.15 0.00 0.003,812,45719,526
10-11-20204.805.154.805.15 0.41 8.656,926,88834,441
09-11-20204.724.784.724.74 0.06 1.282,208,12110,480
06-11-20204.764.764.664.68 -0.08 -1.681,995,6319,399
05-11-20204.684.784.684.76 0.12 2.591,883,8118,939
04-11-20204.744.744.644.64 -0.08 -1.691,342,0986,285
03-11-20204.584.724.584.72 0.18 3.961,484,6736,932
02-11-20204.544.584.504.54 -0.02 -0.44738,0773,355
30-10-20204.564.604.524.56 0.00 0.00895,7514,075
29-10-20204.584.604.524.56 -0.02 -0.441,383,8116,304
28-10-20204.584.664.544.58 0.00 0.001,416,0396,516
27-10-20204.784.784.584.58 -0.20 -4.183,937,30218,257
26-10-20204.824.824.784.78 -0.02 -0.42466,0082,230
22-10-20204.804.844.784.80 0.02 0.42561,0882,700
21-10-20204.784.844.784.78 0.02 0.421,517,1807,282
20-10-20204.844.884.764.76 -0.08 -1.653,013,47114,453
19-10-20204.965.004.844.84 -0.21 -4.164,381,63521,479
16-10-20205.005.155.005.05 0.05 1.002,319,03511,708
15-10-20205.055.155.005.00 -0.10 -1.961,518,4617,673
14-10-20205.105.155.055.10 0.00 0.001,771,8009,012
12-10-20205.155.205.105.10 -0.05 -0.971,614,2178,278
09-10-20205.205.205.105.15 -0.05 -0.961,056,8005,458
08-10-20205.255.305.155.20 0.05 0.973,650,02119,078
07-10-20205.155.255.155.15 0.00 0.003,344,54117,352
06-10-20205.255.355.155.15 -0.05 -0.966,161,94732,197
05-10-20205.255.355.205.20 -0.15 -2.803,297,10217,228
02-10-20205.255.355.155.35 0.05 0.942,249,04311,885
01-10-20205.255.305.155.30 0.05 0.954,359,10222,891
30-09-20205.205.355.155.25 0.05 0.964,140,00321,730
29-09-20205.205.255.105.20 -0.05 -0.951,812,3719,407
28-09-20205.055.255.005.25 0.25 5.005,112,75526,358
25-09-20205.105.104.965.00 -0.10 -1.963,947,30119,749
24-09-20205.105.105.005.10 0.00 0.001,685,7268,532
23-09-20205.205.205.105.10 -0.10 -1.921,666,6778,540
22-09-20205.155.205.055.20 0.00 0.001,479,4747,612
21-09-20205.305.305.155.20 0.00 0.001,135,2465,924
18-09-20205.255.305.205.20 -0.10 -1.891,177,5136,166
17-09-20205.305.305.205.30 0.00 0.001,461,8207,692
16-09-20205.255.405.205.30 0.10 1.923,255,47417,245
15-09-20205.155.305.155.20 0.10 1.962,426,21912,653
14-09-20205.505.505.105.10 -0.40 -7.278,033,42841,675
11-09-20205.505.555.355.50 0.00 0.002,274,50612,400
10-09-20205.605.655.405.50 -0.10 -1.792,504,60213,845
09-09-20205.505.605.405.60 0.15 2.752,762,53115,258
08-09-20205.555.555.405.45 -0.10 -1.802,331,20012,690
03-09-20205.605.605.505.55 -0.05 -0.891,195,4676,658
02-09-20205.505.655.505.60 0.05 0.901,225,2406,839
01-09-20205.655.655.505.55 -0.10 -1.772,180,84612,174
31-08-20205.805.805.605.65 -0.15 -2.592,931,76916,628
28-08-20205.755.805.705.80 0.00 0.002,235,23412,844
27-08-20205.755.855.655.80 0.05 0.876,057,68534,903
26-08-20205.605.805.555.75 0.20 3.606,387,79536,644
25-08-20205.755.805.555.55 -0.20 -3.483,903,59322,117
24-08-20205.605.755.605.75 0.20 3.604,866,93527,709
21-08-20205.455.655.455.55 0.20 3.746,269,45434,677
20-08-20205.555.705.355.35 -0.30 -5.3112,434,50468,177
19-08-20206.006.005.655.65 -0.30 -5.0411,814,37068,320
18-08-20206.006.155.955.95 -0.05 -0.832,982,37617,922

แสดง ราคาหุ้น SEAFCO ย้อนหลัง บริษัท ซีฟโก้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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