SKR 8 ( 0.05 0.61% )

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

ราคาหุ้น SKR ย้อนหลัง

แสดง ราคาหุ้น “ SKR “ ย้อนหลัง
บริษัท ศิครินทร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20218.208.308.208.25 0.05 0.61470,5303,874
30-04-20218.208.208.158.20 0.05 0.61109,415892
29-04-20218.208.258.108.15 -0.10 -1.21379,4033,091
28-04-20218.158.258.058.25 0.10 1.23477,0503,891
27-04-20218.058.158.008.15 0.10 1.24337,5152,727
26-04-20218.008.057.958.05 0.05 0.62373,2672,988
23-04-20218.008.007.958.00 0.05 0.635,253,50032,518
22-04-20217.958.007.957.95 0.00 0.003,060,30024,480
21-04-20218.008.007.957.95 -0.05 -0.62128,8001,026
20-04-20218.008.007.958.00 0.00 0.0099,139790
19-04-20217.958.007.958.00 0.00 0.00180,8081,444
16-04-20217.958.007.958.00 0.00 0.00143,9551,146
12-04-20218.058.057.908.00 -0.05 -0.62420,7083,359
09-04-20218.008.207.958.05 0.10 1.268,890,60156,580
08-04-20217.958.007.957.95 -0.05 -0.62115,710921
07-04-20218.008.007.958.00 0.00 0.005,108,00040,861
06-04-20218.008.007.958.00 0.00 0.005,332,92633,155
05-04-20218.008.007.958.00 0.00 0.005,332,92633,155
02-04-20217.958.007.958.00 0.05 0.635,092,92140,740
01-04-20218.008.007.957.95 0.00 0.0069,259552
31-03-20217.958.007.957.95 -0.05 -0.62375,5552,991
30-03-20218.008.007.908.00 0.00 0.00282,6472,253
29-03-20217.758.007.758.00 0.20 2.562,409,21318,821
26-03-20217.707.857.707.80 0.00 0.005,070,95230,553
25-03-20217.857.857.757.80 -0.05 -0.64322,0252,510
24-03-20217.857.857.807.85 0.00 0.002,036,11015,883
23-03-20217.857.907.757.85 0.00 0.00197,3111,537
22-03-20217.857.907.757.85 0.00 0.002,100,10016,383
19-03-20217.807.907.807.85 -0.05 -0.63212,6921,668
19-03-20217.807.907.807.85 -0.05 -0.63212,6921,668
18-03-20217.707.907.707.90 0.20 2.60389,9983,047
17-03-20217.857.907.707.70 -0.15 -1.91513,8213,975
16-03-20217.807.857.807.85 0.05 0.64340,0002,664
15-03-20217.807.857.757.80 0.05 0.65123,826963
12-03-20217.857.957.757.75 -0.10 -1.2710,358,37163,049
11-03-20217.857.957.807.85 0.00 0.00217,0221,701
10-03-20217.807.907.757.85 0.05 0.64316,5032,468
09-03-20217.907.957.607.80 0.00 0.00409,7623,196
08-03-20217.807.907.807.80 0.10 1.306,241,63249,294
05-03-20217.607.707.607.70 0.10 1.32101,324774
04-03-20217.457.607.407.60 0.20 2.70578,2144,338
03-03-20217.457.457.307.40 0.05 0.68195,9331,444
02-03-20217.257.407.207.35 0.10 1.381,372,02010,118
01-03-20217.207.307.207.25 0.05 0.69168,2391,217
25-02-20217.257.307.107.20 -0.05 -0.69324,6792,332
24-02-20217.307.307.207.25 -0.05 -0.68255,6301,849
23-02-20217.307.357.207.30 0.10 1.39238,2381,728
22-02-20217.457.457.157.20 -0.20 -2.70541,5583,933
19-02-20217.057.407.057.40 0.40 5.716,141,34538,276
18-02-20216.857.056.807.00 0.25 3.70686,9194,771
17-02-20216.556.756.556.75 0.20 3.05316,9252,112
16-02-20216.606.606.506.55 -0.05 -0.76186,6091,219
15-02-20216.556.706.556.60 0.00 0.00230,5001,521
11-02-20216.506.606.456.60 0.15 2.33113,402740
10-02-20216.506.556.456.45 -0.05 -0.77125,331809
09-02-20216.456.656.456.50 0.00 0.00311,1272,023
08-02-20216.606.606.456.50 -0.05 -0.7688,190572
05-02-20216.506.556.456.55 0.05 0.7788,800578
04-02-20216.406.506.406.50 0.05 0.78118,406764
03-02-20216.406.456.356.45 0.05 0.78125,932808
02-02-20216.506.556.406.40 -0.10 -1.5488,601573
01-02-20216.506.606.456.50 -0.05 -0.76141,100914
29-01-20216.506.606.506.55 0.05 0.7782,500539
28-01-20216.456.506.406.50 0.05 0.78140,911911
27-01-20216.456.556.456.45 -0.05 -0.7790,500584
26-01-20216.456.506.456.50 0.00 0.0071,000459
25-01-20216.556.556.406.50 0.00 0.00257,3401,663
22-01-20216.556.556.456.50 -0.05 -0.7692,100599
21-01-20216.556.606.456.55 -0.05 -0.762,398,10115,990
20-01-20216.606.656.556.60 0.00 0.00116,228764
19-01-20216.656.706.606.60 -0.10 -1.49174,3201,154
18-01-20216.656.706.656.70 0.05 0.75120,600803
15-01-20216.556.656.556.65 0.05 0.7663,402419
14-01-20216.506.606.506.60 0.05 0.7672,641476
13-01-20216.556.556.506.55 0.00 0.0042,947281
12-01-20216.506.556.506.55 0.05 0.77204,8011,333
11-01-20216.606.706.456.50 -0.10 -1.52165,0421,076
08-01-20216.506.606.506.60 0.10 1.5463,100415
07-01-20216.506.556.456.50 0.00 0.0078,027507
06-01-20216.506.606.456.50 -0.05 -0.76250,8361,625
05-01-20216.456.606.406.55 0.15 2.34196,4151,278
04-01-20216.306.406.306.40 -0.10 -1.54237,5301,506
30-12-20206.556.606.356.50 -0.05 -0.761,008,2116,525
29-12-20206.606.706.556.55 -0.05 -0.76179,6101,178
28-12-20206.656.656.556.60 0.00 0.0098,001645
25-12-20206.556.706.556.60 0.00 0.00164,4231,082
24-12-20206.606.656.456.60 -0.05 -0.75299,4001,961
23-12-20206.556.656.556.65 0.05 0.76165,2711,089
22-12-20206.706.806.556.60 -0.10 -1.49376,7002,500
21-12-20206.856.906.706.70 -0.20 -2.90332,5942,235
18-12-20206.756.906.706.90 0.10 1.47290,1011,972
17-12-20206.806.806.756.80 0.00 0.0090,254611
16-12-20206.756.806.756.80 0.00 0.00148,5001,006
15-12-20206.706.806.706.80 0.00 0.00136,161920
14-12-20206.806.806.756.80 0.00 0.00165,9001,123
11-12-20206.806.806.756.80 0.00 0.0034,168232
10-12-20206.806.806.756.80 0.00 0.0034,168232
09-12-20206.806.806.756.80 0.00 0.0034,168232
08-12-20206.756.806.756.80 0.00 0.00161,4001,094
04-12-20206.806.806.756.80 0.00 0.00120,700818
03-12-20206.806.806.706.80 0.00 0.00141,804959
02-12-20206.856.856.756.80 -0.05 -0.73248,7011,691
01-12-20206.806.856.706.85 0.00 0.00274,0001,857
30-11-20206.856.856.806.85 0.00 0.00106,264725
27-11-20206.856.856.806.85 0.00 0.002,086,30112,288
26-11-20206.806.856.706.85 0.10 1.48546,4003,705
25-11-20206.656.906.656.75 0.10 1.50289,4391,937
24-11-20206.656.656.606.65 0.00 0.0069,302459
23-11-20206.656.656.606.65 0.00 0.00108,001715
20-11-20206.656.656.556.65 0.00 0.0069,906463
19-11-20206.606.656.606.65 0.00 0.0077,800515
18-11-20206.656.656.606.65 0.00 0.00119,110788
17-11-20206.606.656.606.65 0.05 0.761,158,4257,647
16-11-20206.606.606.556.60 0.00 0.00130,800860
13-11-20206.456.606.456.60 0.15 2.3342,551278
12-11-20206.406.456.356.45 0.05 0.78146,400938
11-11-20206.356.406.256.40 0.00 0.00133,044841
10-11-20206.506.506.356.40 -0.10 -1.542,184,50014,083
09-11-20206.506.556.406.50 0.05 0.78229,7441,486
06-11-20206.456.506.306.45 0.00 0.00364,1002,326
05-11-20206.506.506.356.45 -0.05 -0.77157,7701,012
04-11-20206.606.606.456.50 -0.10 -1.52233,7001,514
03-11-20206.556.606.506.60 0.00 0.0040,637267
02-11-20206.556.606.556.60 0.00 0.0033,401220
30-10-20206.556.606.506.60 0.00 0.00137,300898
29-10-20206.506.606.506.60 0.00 0.00107,102699
28-10-20206.606.606.506.60 0.05 0.76112,297737
27-10-20206.456.606.456.55 0.05 0.7771,769469
26-10-20206.556.556.456.50 0.00 0.00137,500893
22-10-20206.406.656.356.50 0.15 2.36295,2001,892
21-10-20206.106.356.056.35 0.30 4.96139,254861
20-10-20206.106.106.056.05 -0.05 -0.8256,324341
19-10-20206.056.106.006.10 0.00 0.0036,400220
16-10-20206.056.106.006.10 0.00 0.0096,209581
15-10-20206.006.256.006.10 0.05 0.83103,100624
14-10-20206.056.056.006.05 0.00 0.0050,701305
12-10-20206.006.056.006.05 0.00 0.0014,80089
09-10-20205.956.005.956.00 0.00 0.0019,100114
08-10-20206.006.056.006.00 -0.05 -0.8397,200583
07-10-20206.006.055.956.05 0.05 0.83265,4011,588
06-10-20205.956.005.956.00 0.05 0.8486,800520
05-10-20206.056.055.955.95 -0.10 -1.65101,300606
02-10-20205.956.055.956.05 0.05 0.83381,3002,283
01-10-20205.956.005.956.00 0.00 0.0036,300217
30-09-20205.956.005.956.00 0.00 0.00110,105657
29-09-20206.006.005.956.00 0.00 0.0064,800387
28-09-20206.006.005.956.00 0.00 0.00362,3002,162
25-09-20206.006.055.956.00 -0.05 -0.833,162,90019,122
24-09-20206.006.055.906.05 0.05 0.8391,801549
23-09-20205.956.055.956.00 0.05 0.84113,800678
22-09-20205.956.055.955.95 -0.05 -0.83200,0151,195
21-09-20206.056.055.956.00 -0.05 -0.8381,500489
18-09-20206.006.105.956.05 0.05 0.83181,4011,092
17-09-20205.956.005.956.00 0.05 0.84201,8001,202
16-09-20205.905.955.905.95 0.00 0.00198,3001,172
15-09-20205.956.005.905.95 -0.05 -0.83205,1001,217
14-09-20205.856.005.856.00 0.15 2.5678,413467
11-09-20205.855.955.805.85 -0.05 -0.85164,900967
10-09-20205.955.955.855.90 0.00 0.00127,131750
09-09-20205.855.955.805.90 0.05 0.852,117,70012,687
08-09-20206.006.005.855.85 -0.15 -2.501,219,1007,296
03-09-20205.956.005.856.00 0.05 0.84814,0424,822
02-09-20206.006.005.955.95 -0.05 -0.83123,301734
01-09-20206.006.005.906.00 0.00 0.00165,939988
31-08-20206.056.055.956.00 0.00 0.005,095,50030,073
28-08-20206.006.005.906.00 0.00 0.0060,310360
27-08-20206.056.055.906.00 0.00 0.0011,435,84264,863
26-08-20205.856.055.856.00 0.15 2.563,911,23820,427
25-08-20205.705.905.655.85 0.15 2.63657,8743,814
24-08-20205.605.705.555.70 0.10 1.79416,5032,338
21-08-20205.555.605.505.60 0.00 0.006,280,26032,759
20-08-20205.605.605.455.60 0.00 0.00125,000695
19-08-20205.655.655.555.60 -0.05 -0.88175,701981
18-08-20205.605.655.555.65 0.05 0.89261,5341,462
17-08-20205.605.605.505.60 0.00 0.00161,300896
14-08-20205.605.605.505.60 0.00 0.00204,2001,133
13-08-20205.555.605.505.60 0.05 0.90149,443829
11-08-20205.505.555.455.55 0.00 0.00123,236679
10-08-20205.505.555.455.55 0.05 0.91240,4051,324
07-08-20205.405.505.405.50 0.10 1.85223,6011,214
06-08-20205.405.405.355.40 0.00 0.008,073,80037,197

แสดง ราคาหุ้น SKR ย้อนหลัง บริษัท ศิครินทร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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