SINGER 42 ( 1.75 4.35% )

บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น SINGER ย้อนหลัง

แสดง ราคาหุ้น “ SINGER “ ย้อนหลัง
บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202141.5042.7541.0042.00 1.75 4.354,919,612205,492
11-05-202141.2541.5039.5040.25 -1.50 -3.593,832,989154,684
10-05-202142.5042.5041.5041.75 -1.00 -2.342,339,41598,010
07-05-202141.0043.0040.5042.75 2.00 4.914,727,131197,683
06-05-202140.2541.0040.2540.75 0.50 1.242,464,53499,898
05-05-202141.7541.7539.5040.25 -1.75 -4.176,720,986271,007
30-04-202141.5042.5041.5042.00 0.50 1.202,200,75792,541
29-04-202142.7542.7541.0041.50 -1.00 -2.355,736,160238,296
28-04-202142.2542.7542.0042.50 0.50 1.191,286,24554,599
27-04-202143.0043.2542.0042.00 -0.75 -1.752,291,12597,657
26-04-202141.5043.0041.2542.75 1.00 2.402,790,119118,013
23-04-202143.2543.2541.7541.75 -1.75 -4.023,128,561132,385
22-04-202144.2544.2543.2543.50 -0.25 -0.571,765,47777,126
21-04-202143.2544.5043.2543.75 0.00 0.002,159,42094,752
20-04-202142.7545.0042.2543.75 1.25 2.949,585,982419,539
19-04-202143.2543.2542.2542.50 1.75 4.295,408,256230,938
16-04-202139.5040.7539.0040.75 0.75 1.883,908,869156,821
12-04-202141.7541.7539.2540.00 -2.00 -4.769,819,491393,534
09-04-202142.2542.2541.5042.00 0.00 0.002,295,52196,471
08-04-202142.5042.5041.7542.00 -0.25 -0.592,227,05293,860
07-04-202141.7543.2540.7542.25 -0.25 -0.595,531,486233,639
06-04-202143.2543.2542.0042.50 -0.50 -1.162,830,013120,243
05-04-202143.2543.2542.0042.50 -0.50 -1.162,830,013120,243
02-04-202143.5044.0042.2543.00 -0.50 -1.154,134,466177,589
01-04-202142.0044.7541.7543.50 2.25 5.4513,233,513578,466
31-03-202140.5041.5040.5041.25 0.75 1.853,263,364134,387
30-03-202140.7541.2540.5040.50 0.00 0.003,764,316153,859
29-03-202140.5041.2540.2540.50 0.00 0.001,574,52564,109
26-03-202141.5041.7540.2540.50 -0.75 -1.822,473,462100,601
25-03-202142.2542.2541.2541.25 -0.50 -1.202,482,245103,159
24-03-202141.5042.5041.2541.75 -0.25 -0.605,784,711241,434
23-03-202138.5042.5038.2542.00 4.25 11.2617,037,906695,063
22-03-202138.7538.7537.2537.75 -1.00 -2.587,232,311273,142
19-03-202137.7539.2537.5038.75 0.25 0.653,791,854146,324
19-03-202137.7539.2537.5038.75 0.25 0.653,791,854146,324
18-03-202139.5039.7538.2538.50 -0.25 -0.653,272,018127,548
17-03-202139.5039.7538.5038.75 -0.75 -1.903,067,205119,739
16-03-202140.2540.2538.7539.50 -0.25 -0.636,558,198258,914
15-03-202139.5041.7539.2539.75 0.25 0.6311,822,752478,210
12-03-202138.5039.5037.0039.50 2.50 6.7613,197,880507,991
11-03-202138.5038.7536.0037.00 -0.75 -1.999,940,356367,502
10-03-202136.5038.5036.2537.75 1.50 4.146,328,376237,302
09-03-202135.0036.7535.0036.25 1.75 5.078,335,078298,659
08-03-202132.5035.0032.5034.50 2.50 7.8111,926,719405,105
05-03-202131.2532.5031.0032.00 0.25 0.793,795,271120,884
04-03-202132.7533.7531.7531.75 -1.00 -3.059,060,056297,107
03-03-202131.5033.0031.5032.75 1.25 3.978,593,908276,251
02-03-202131.2531.7530.7531.50 0.25 0.802,873,57489,602
01-03-202129.7531.5029.5031.25 1.00 3.315,176,361158,770
25-02-202129.5030.7529.5030.25 1.25 4.315,011,832150,878
24-02-202130.0030.5028.7529.00 -1.00 -3.335,241,878153,948
23-02-202130.7531.0029.7530.00 -0.25 -0.833,961,455120,036
22-02-202131.5031.7529.0030.25 -1.25 -3.977,404,726223,423
19-02-202131.2532.2531.0031.50 0.25 0.804,341,764137,043
18-02-202131.7532.0031.2531.25 -0.50 -1.572,752,73886,885
17-02-202131.7532.2531.2531.75 -0.25 -0.783,380,234107,064
16-02-202131.0032.2530.7532.00 1.00 3.239,239,674292,531
15-02-202130.5031.2530.5031.00 0.75 2.485,455,122169,437
11-02-202130.0030.5029.5030.25 0.25 0.831,689,76250,851
10-02-202131.0031.2529.7530.00 -1.00 -3.233,866,720117,878
09-02-202131.2531.5030.2531.00 -0.25 -0.804,161,002128,792
08-02-202130.2531.2529.0031.25 1.00 3.3117,610,245529,521
05-02-202132.0032.2529.2530.25 -1.50 -4.7213,021,685396,477
04-02-202132.7533.0031.5031.75 0.00 0.009,493,663306,336
03-02-202131.5032.7531.5031.75 0.75 2.4212,765,763409,611
02-02-202127.5031.2527.2531.00 3.75 13.7629,109,208855,054
01-02-202127.5027.7526.7527.25 -0.25 -0.914,181,534113,375
29-01-202126.7527.5026.5027.50 1.00 3.774,772,381129,071
28-01-202127.0028.0026.2526.50 -1.00 -3.646,318,670171,279
27-01-202128.0028.2527.2527.50 -0.25 -0.906,239,559173,599
26-01-202125.7528.2525.7527.75 2.00 7.7716,548,223450,659
25-01-202127.0027.0025.7525.75 -1.00 -3.7410,990,124288,222
22-01-202126.5027.5026.0026.75 0.25 0.949,116,446245,473
21-01-202126.5027.0025.7526.50 0.00 0.004,024,531106,346
20-01-202126.7528.0026.0026.50 -0.25 -0.9314,223,164385,846
19-01-202126.5027.0026.2526.75 0.25 0.945,174,280137,522
18-01-202125.7527.0025.5026.50 0.75 2.915,975,529157,192
15-01-202125.7526.2524.6025.75 -0.25 -0.9611,181,678282,183
14-01-202127.7527.7525.2526.00 -1.50 -5.4515,263,172400,978
13-01-202128.5029.5027.2527.50 -1.50 -5.1717,784,662502,559
12-01-202126.5029.0026.0029.00 2.50 9.4314,466,514401,029
11-01-202126.0027.7525.2526.50 0.50 1.929,019,763241,235
08-01-202126.2526.5025.0026.00 0.25 0.974,465,766114,711
07-01-202126.2526.5025.2525.75 0.00 0.003,502,78089,765
06-01-202126.5026.7525.0025.75 -0.50 -1.903,989,466103,163
05-01-202128.0028.2526.2526.25 -0.75 -2.786,754,858182,721
04-01-202125.7527.7525.5027.00 1.00 3.856,205,701165,428
30-12-202028.0028.0026.0026.00 -2.00 -7.148,295,311222,210
29-12-202026.0028.0024.8028.00 2.00 7.697,793,925208,310
28-12-202029.2529.2525.7526.00 -1.25 -4.5912,558,432352,271
25-12-202023.5029.2523.5027.25 3.75 15.9623,919,363643,484
24-12-202023.8023.8023.5023.50 0.00 0.004,205,47599,194
23-12-202022.4024.4022.3023.50 0.90 3.9822,412,598528,352
22-12-202022.0023.4021.0022.60 0.60 2.7320,779,500471,579
21-12-202019.2022.6019.1022.00 2.10 10.5539,212,746825,492
18-12-202019.4020.1019.1019.90 1.50 8.1526,187,696514,086
17-12-202018.5018.7018.1018.40 0.10 0.555,633,042103,335
16-12-202018.5018.6018.1018.30 -0.20 -1.084,450,55681,831
15-12-202017.6018.5017.6018.50 0.80 4.5214,449,780262,696
14-12-202017.0017.7017.0017.70 1.00 5.9914,141,213246,303
11-12-202016.8017.0016.5016.70 -0.10 -0.603,159,90152,645
10-12-202016.8017.0016.5016.70 -0.10 -0.603,159,90152,645
09-12-202016.8017.0016.5016.70 -0.10 -0.603,159,90152,645
08-12-202016.7017.0016.7016.80 0.00 0.002,386,71740,121
04-12-202017.2017.2016.6016.80 -0.20 -1.183,446,97258,106
03-12-202017.2017.2016.6017.00 -0.10 -0.5810,628,402178,640
02-12-202017.1017.5017.0017.10 0.00 0.005,196,45689,577
01-12-202017.2017.3016.9017.10 0.20 1.189,934,373170,149
30-11-202016.4016.9016.2016.90 0.60 3.6813,037,463216,704
27-11-202015.5016.4015.5016.30 0.80 5.1612,391,379199,379
26-11-202015.5015.8015.4015.50 -0.10 -0.643,297,12951,198
25-11-202016.0016.0015.4015.60 -0.30 -1.893,912,23761,097
24-11-202015.7016.1015.6015.90 0.20 1.272,979,20147,383
23-11-202015.9016.0015.6015.70 -0.30 -1.883,545,67255,990
20-11-202016.1016.1015.8016.00 -0.10 -0.622,983,67747,578
19-11-202016.1016.2015.9016.10 0.00 0.004,686,16075,170
18-11-202015.6016.2015.6016.10 0.70 4.5513,268,757211,647
17-11-202015.2015.7015.0015.40 0.20 1.326,757,151104,436
16-11-202015.4015.5014.9015.20 -0.10 -0.652,738,22241,580
13-11-202015.3015.6015.2015.30 -0.10 -0.653,267,49150,334
12-11-202015.3015.6015.2015.40 0.10 0.654,560,73070,278
11-11-202014.9015.4014.8015.30 0.40 2.687,042,923106,931
10-11-202015.9016.1014.6014.90 -1.10 -6.8816,773,229254,722
09-11-202016.0016.2015.8016.00 0.30 1.917,928,973126,534
06-11-202016.5016.7015.7015.70 -0.50 -3.0916,850,503272,225
05-11-202016.2016.7016.1016.20 0.20 1.2514,733,650241,460
04-11-202016.0016.1015.7016.00 0.00 0.004,011,41363,690
03-11-202015.9016.2015.9016.00 0.10 0.633,499,27656,181
02-11-202015.8016.1015.5015.90 0.20 1.273,986,15563,328
30-10-202015.7016.0015.4015.70 0.00 0.0010,476,919164,652
29-10-202015.3015.7015.2015.70 0.30 1.954,625,85171,802
28-10-202015.3015.6015.2015.40 0.10 0.657,331,280113,175
27-10-202014.8015.3014.5015.30 0.50 3.384,270,17064,394
26-10-202014.8014.9014.6014.80 -0.20 -1.331,184,10017,488
22-10-202015.0015.1014.7015.00 0.00 0.002,636,00039,383
21-10-202015.0015.2014.8015.00 0.20 1.354,602,10268,939
20-10-202014.8015.2014.6014.80 0.00 0.007,227,615107,400
19-10-202014.9014.9014.3014.80 -0.40 -2.636,953,305101,559
16-10-202015.1015.3014.3015.20 0.00 0.009,607,770142,048
15-10-202016.0016.1014.8015.20 -0.90 -5.5915,976,906245,177
14-10-202016.0016.3015.8016.10 0.10 0.627,778,684124,580
12-10-202016.4016.6015.4016.00 -0.20 -1.2319,042,003307,037
09-10-202016.2016.4015.7016.10 -0.10 -0.626,222,95599,999
08-10-202015.1016.8015.0016.20 1.30 8.7241,267,480657,638
07-10-202014.7015.0014.5014.90 0.30 2.058,224,715121,384
06-10-202014.3014.8014.2014.60 0.60 4.2913,547,161196,408
05-10-202014.0014.2013.9014.00 0.10 0.723,097,53443,589
02-10-202013.9014.2013.8013.90 -0.10 -0.714,748,60466,553
01-10-202013.5014.2013.5014.00 0.60 4.4811,080,978154,004
30-09-202013.6013.7013.3013.40 -0.20 -1.472,544,72834,285
29-09-202013.7013.8013.5013.60 -0.10 -0.732,330,81031,732
28-09-202013.6013.7013.5013.70 0.10 0.742,136,90029,212
25-09-202014.2014.3013.5013.60 -0.50 -3.557,557,800104,150
24-09-202014.0014.3013.8014.10 -0.10 -0.705,985,80484,219
23-09-202013.8014.2013.7014.20 0.40 2.904,956,35769,487
22-09-202013.7013.9013.6013.80 0.10 0.732,508,34534,457
21-09-202013.8014.2013.6013.70 0.10 0.745,516,72076,936
18-09-202013.5013.7013.5013.60 0.10 0.743,046,90941,395
17-09-202013.6013.9013.4013.50 0.00 0.005,218,02571,118
16-09-202013.5013.7013.4013.50 0.10 0.754,565,54761,574
15-09-202013.1013.6013.1013.40 0.50 3.889,359,925125,402
14-09-202012.9013.1012.4012.90 0.10 0.786,636,75185,041
11-09-202013.1013.4012.8012.80 -1.00 -7.2520,458,083268,312
10-09-202014.3014.3013.8013.80 -0.40 -2.822,880,41140,228
09-09-202013.7014.4013.7014.20 0.00 0.006,450,32190,003
08-09-202014.1014.6014.0014.20 -0.20 -1.394,872,73869,529
03-09-202014.8015.0014.2014.40 -0.50 -3.3616,699,140242,537
02-09-202013.7014.9013.6014.90 1.40 10.3720,012,797290,941
01-09-202013.3013.7013.1013.50 0.00 0.002,652,30235,699
31-08-202014.0014.1013.4013.50 -0.50 -3.574,250,11758,135
28-08-202014.2014.5013.7014.00 -0.20 -1.416,230,29788,011
27-08-202014.0014.4013.8014.20 0.30 2.1610,239,943145,626
26-08-202013.6014.0013.4013.90 0.30 2.213,972,95054,865
25-08-202014.1014.3013.5013.60 -0.40 -2.868,071,570112,844
24-08-202013.6014.0013.3014.00 0.60 4.489,729,091133,821
21-08-202012.8013.7012.8013.40 0.70 5.5116,269,317215,925
20-08-202012.0012.8012.0012.70 0.50 4.106,623,28682,710
19-08-202012.9012.9011.9012.20 -0.30 -2.406,947,71986,495
18-08-202011.8012.5011.8012.50 0.60 5.043,394,63641,317
17-08-202012.3012.3011.8011.90 -0.30 -2.463,762,83045,054
14-08-202012.2012.7012.1012.20 0.10 0.836,862,85085,054

แสดง ราคาหุ้น SINGER ย้อนหลัง บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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