SF 7 ( 0.25 3.79% )

บริษัท สยามฟิวเจอร์ ดีเวลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น SF ย้อนหลัง

แสดง ราคาหุ้น “ SF “ ย้อนหลัง
บริษัท สยามฟิวเจอร์ ดีเวลอปเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20216.807.056.706.85 0.25 3.7910,753,96074,171
06-05-20216.256.606.256.60 0.35 5.606,297,56940,866
05-05-20216.256.306.156.25 -0.05 -0.792,354,97814,631
30-04-20216.406.406.256.30 -0.05 -0.791,914,33212,109
29-04-20216.156.356.106.35 0.20 3.254,477,57527,873
28-04-20216.156.206.156.15 0.00 0.00611,6923,773
27-04-20216.106.206.106.15 0.15 2.50827,7175,083
26-04-20216.006.106.006.00 -0.15 -2.442,383,58014,404
23-04-20216.206.256.006.15 -0.15 -2.382,137,14213,105
22-04-20216.356.406.256.30 -0.05 -0.791,065,9966,729
21-04-20216.406.456.306.35 -0.05 -0.781,776,82011,261
20-04-20216.356.456.306.40 0.05 0.792,605,28816,668
19-04-20216.206.356.156.35 0.15 2.424,851,10030,452
16-04-20216.006.205.906.20 0.10 1.642,813,08317,068
12-04-20216.056.155.906.10 0.00 0.002,831,79117,059
09-04-20216.156.206.006.10 -0.10 -1.611,126,6806,871
08-04-20215.956.205.956.20 0.10 1.644,775,02229,071
07-04-20216.056.255.556.10 0.00 0.005,951,46436,041
06-04-20216.206.256.106.10 -0.20 -3.173,290,60420,328
05-04-20216.206.256.106.10 -0.20 -3.173,290,60420,328
02-04-20216.306.356.256.30 0.00 0.003,049,13219,076
01-04-20216.306.356.206.30 0.05 0.803,958,43124,753
31-03-20216.356.356.206.25 -0.10 -1.572,164,48413,524
30-03-20216.106.356.106.35 -0.05 -0.785,924,03736,862
29-03-20216.506.556.406.40 -0.10 -1.548,653,22055,712
26-03-20216.306.656.206.50 0.25 4.009,216,15059,422
25-03-20216.106.306.056.25 0.15 2.4610,283,30463,916
24-03-20216.006.105.906.10 0.15 2.523,891,87123,374
23-03-20216.056.105.905.95 -0.05 -0.832,756,71716,440
22-03-20215.806.005.806.00 0.15 2.562,062,83612,286
19-03-20215.855.905.755.85 0.05 0.863,661,25421,329
19-03-20215.855.905.755.85 0.05 0.863,661,25421,329
18-03-20216.006.055.805.80 -0.15 -2.524,219,08324,915
17-03-20215.956.055.955.95 -0.05 -0.831,865,61911,154
16-03-20216.006.055.956.00 0.05 0.841,142,3576,835
15-03-20216.106.105.905.95 -0.10 -1.653,209,90619,190
12-03-20216.206.206.006.05 -0.15 -2.423,774,93322,913
11-03-20215.806.205.706.20 0.30 5.088,024,59547,856
10-03-20215.956.255.905.90 0.20 3.5118,026,755109,309
09-03-20215.355.705.305.70 0.40 7.557,340,72840,787
08-03-20215.305.355.255.30 0.05 0.951,765,1859,374
05-03-20215.255.355.155.25 0.00 0.001,861,4799,799
04-03-20215.255.305.205.25 0.00 0.001,417,2977,441
03-03-20215.105.255.055.25 0.20 3.961,813,1729,333
02-03-20215.055.205.005.05 0.00 0.007,216,01531,263
01-03-20215.155.205.055.05 -0.10 -1.941,934,5879,870
25-02-20215.255.405.155.15 -0.10 -1.902,545,14613,365
24-02-20215.355.355.255.25 -0.05 -0.94391,0472,067
23-02-20215.255.355.255.30 0.05 0.951,516,3318,033
22-02-20215.355.405.255.25 -0.10 -1.872,019,07510,694
19-02-20215.355.405.255.35 0.00 0.001,895,18210,083
18-02-20215.305.355.255.35 0.10 1.901,647,7858,734
17-02-20215.305.355.205.25 0.00 0.001,333,6777,033
16-02-20215.305.405.255.25 0.00 0.003,088,31516,392
15-02-20215.055.255.005.25 0.25 5.005,729,12729,372
11-02-20215.005.054.965.00 0.14 2.883,529,23217,628
10-02-20214.904.904.844.86 -0.02 -0.411,329,6396,490
09-02-20214.824.904.824.88 0.10 2.092,864,54613,948
08-02-20214.764.824.764.78 0.06 1.271,718,3218,233
05-02-20214.744.804.704.72 -0.02 -0.423,204,24915,148
04-02-20214.804.804.744.74 -0.02 -0.42954,1084,544
03-02-20214.824.824.764.76 -0.06 -1.241,484,2367,104
02-02-20214.724.824.724.82 0.12 2.55941,7194,519
01-02-20214.664.724.664.70 0.04 0.86458,9352,154
29-01-20214.664.704.624.66 0.00 0.00952,8364,439
28-01-20214.764.784.644.66 -0.12 -2.512,842,48113,385
27-01-20214.824.824.764.78 -0.04 -0.83617,8502,963
26-01-20214.804.824.764.82 0.02 0.422,229,53910,693
25-01-20214.864.864.784.80 -0.06 -1.232,047,2149,851
22-01-20214.804.864.784.86 0.06 1.254,412,91221,171
21-01-20214.804.844.724.80 0.00 0.003,372,29316,184
20-01-20214.884.904.784.80 -0.08 -1.644,132,16019,994
19-01-20214.904.944.864.88 0.02 0.412,427,00111,844
18-01-20214.944.944.824.86 -0.06 -1.222,022,3969,840
15-01-20215.105.104.824.92 -0.13 -2.573,269,99816,181
14-01-20215.005.104.985.05 0.00 0.00922,8384,648
13-01-20215.055.105.005.05 0.00 0.00957,6644,838
12-01-20215.105.155.055.05 0.00 0.0020,627,154103,226
11-01-20215.005.155.005.05 0.05 1.00598,5143,039
08-01-20215.105.155.005.00 -0.10 -1.961,524,0197,740
07-01-20215.005.104.985.10 0.10 2.002,820,04714,226
06-01-20215.005.104.985.00 0.02 0.402,017,91710,198
05-01-20215.005.004.964.98 0.00 0.001,155,9345,756
04-01-20214.964.984.884.98 -0.02 -0.401,004,5824,956
30-12-20204.985.054.965.00 0.02 0.401,803,7969,016
29-12-20204.965.004.944.98 0.00 0.001,028,8595,118
28-12-20204.925.054.924.98 0.04 0.811,391,5366,921
25-12-20204.924.984.924.94 0.00 0.00590,1112,912
24-12-20204.884.944.864.94 0.02 0.41860,1254,210
23-12-20204.924.944.844.92 0.00 0.002,507,89812,303
22-12-20204.844.924.724.92 0.06 1.233,168,01715,267
21-12-20204.804.924.724.86 -0.19 -3.764,594,28922,341
18-12-20205.105.155.005.05 -0.10 -1.941,391,7157,012
17-12-20205.105.155.055.15 0.05 0.98842,1304,321
16-12-20205.105.105.005.10 0.05 0.99614,0893,115
15-12-20205.005.054.925.05 0.05 1.001,086,8645,422
14-12-20205.055.155.005.00 -0.05 -0.992,322,52411,758
11-12-20205.205.254.985.05 -0.10 -1.942,717,71513,840
10-12-20205.205.254.985.05 -0.10 -1.942,717,71513,840
09-12-20205.205.254.985.05 -0.10 -1.942,717,71513,840
08-12-20204.985.154.985.15 0.15 3.002,014,90910,184
04-12-20204.965.104.965.00 0.04 0.813,121,28715,698
03-12-20204.925.004.924.96 0.04 0.81594,5812,958
02-12-20204.965.054.884.92 -0.04 -0.812,976,78114,739
01-12-20204.904.964.884.96 0.06 1.22982,5254,845
30-11-20205.005.004.904.90 -0.15 -2.972,374,29311,694
27-11-20205.055.055.005.05 0.00 0.00701,4063,532
26-11-20205.005.104.985.05 0.05 1.001,730,8078,686
25-11-20205.005.104.945.00 0.02 0.403,384,22616,926
24-11-20204.905.154.904.98 0.10 2.057,435,87437,273
23-11-20204.804.924.784.88 0.12 2.523,013,49214,645
20-11-20204.624.764.624.76 0.14 3.032,343,07911,009
19-11-20204.624.664.604.62 0.00 0.001,204,2615,569
18-11-20204.604.624.524.62 0.02 0.431,897,1098,683
17-11-20204.584.724.584.60 0.04 0.884,252,11119,749
16-11-20204.484.584.484.56 0.04 0.881,773,7488,031
13-11-20204.544.544.484.52 -0.04 -0.882,431,03410,965
12-11-20204.544.604.524.56 0.02 0.441,103,4385,015
11-11-20204.644.664.544.54 -0.04 -0.872,147,1349,831
10-11-20204.604.644.564.58 0.06 1.332,686,01712,339
09-11-20204.464.564.464.52 0.08 1.801,649,1397,460
06-11-20204.464.524.404.44 0.04 0.911,982,5478,866
05-11-20204.324.424.324.40 0.08 1.85366,0011,598
04-11-20204.324.344.304.32 0.00 0.00543,8502,349
03-11-20204.284.324.284.32 0.06 1.41337,3361,454
02-11-20204.264.304.244.26 0.00 0.00345,9441,476
30-10-20204.244.284.244.26 -0.02 -0.47197,801841
29-10-20204.284.364.244.28 -0.02 -0.47631,6002,714
28-10-20204.224.304.224.30 0.08 1.90615,8642,611
27-10-20204.264.264.204.22 -0.06 -1.40634,0172,678
26-10-20204.304.304.264.28 -0.02 -0.47330,8861,415
22-10-20204.264.304.224.30 0.04 0.944,962,43421,317
21-10-20204.304.324.244.26 -0.04 -0.931,144,2224,894
20-10-20204.304.364.264.30 -0.02 -0.46830,8543,576
19-10-20204.424.424.284.32 -0.16 -3.572,416,11010,486
16-10-20204.444.484.444.48 0.00 0.00935,7044,173
15-10-20204.524.524.444.48 -0.06 -1.32903,3044,048
14-10-20204.504.564.464.54 0.06 1.34727,9813,291
12-10-20204.504.544.484.48 -0.02 -0.44437,2841,964
09-10-20204.544.544.504.50 -0.02 -0.44342,0001,550
08-10-20204.504.564.504.52 0.04 0.89786,5053,562
07-10-20204.464.504.444.48 0.02 0.45719,5203,219
06-10-20204.464.484.404.46 0.00 0.001,482,4106,577
05-10-20204.444.484.384.46 0.04 0.90908,3004,030
02-10-20204.424.424.364.42 0.02 0.45776,7433,415
01-10-20204.484.484.404.40 -0.08 -1.792,702,19211,969
30-09-20204.604.644.464.48 -0.10 -2.182,744,66712,434
29-09-20204.544.704.504.58 0.04 0.889,423,14843,276
28-09-20204.504.544.484.54 0.04 0.892,245,78910,141
25-09-20204.524.584.444.50 0.00 0.002,608,01211,741
24-09-20204.484.564.484.50 0.02 0.452,132,4339,636
23-09-20204.444.524.444.48 0.02 0.451,382,9186,182
22-09-20204.424.484.424.46 0.00 0.00773,0613,445
21-09-20204.484.504.444.46 0.02 0.45480,2152,143
18-09-20204.544.564.444.44 -0.10 -2.201,936,5018,703
17-09-20204.544.564.504.54 0.02 0.441,125,0405,088
16-09-20204.524.584.504.52 0.00 0.001,396,4376,330
15-09-20204.484.524.484.52 0.02 0.441,039,3444,677
14-09-20204.504.544.464.50 0.04 0.902,064,2529,284
11-09-20204.464.524.444.46 0.06 1.361,986,6008,906
10-09-20204.384.444.364.40 0.02 0.46734,9913,236
09-09-20204.424.424.344.38 -0.06 -1.351,090,8034,772
08-09-20204.444.464.344.44 -0.02 -0.451,421,6236,233
03-09-20204.544.564.464.46 -0.06 -1.331,038,9724,679
02-09-20204.524.564.464.52 0.02 0.441,915,0638,678
01-09-20204.464.504.444.50 0.04 0.901,180,0995,279
31-08-20204.584.584.464.46 -0.10 -2.191,737,2367,848
28-08-20204.584.644.524.56 -0.04 -0.873,664,07616,788
27-08-20204.524.624.504.60 0.12 2.687,517,70634,339
26-08-20204.504.504.444.48 -0.02 -0.441,032,5104,616
25-08-20204.344.524.324.50 0.16 3.694,647,22120,731
24-08-20204.304.344.264.34 0.06 1.40585,8352,513
21-08-20204.284.344.264.28 0.00 0.00871,4553,728
20-08-20204.264.324.244.28 -0.06 -1.381,181,2415,037
19-08-20204.444.464.284.34 -0.08 -1.812,134,2519,265
18-08-20204.504.504.424.42 -0.06 -1.34688,6803,064
17-08-20204.424.484.364.48 0.06 1.361,031,9304,554
14-08-20204.504.524.404.42 -0.06 -1.342,002,5948,903
13-08-20204.644.644.484.48 -0.06 -1.324,374,16420,016
11-08-20204.404.544.364.54 0.18 4.136,396,74128,626
10-08-20204.444.444.364.36 -0.04 -0.913,346,48314,731

แสดง ราคาหุ้น SF ย้อนหลัง บริษัท สยามฟิวเจอร์ ดีเวลอปเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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