SNP 12 ( 0.10 0.82% )

บริษัท เอส แอนด์ พี ซินดิเคท จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น SNP ย้อนหลัง

แสดง ราคาหุ้น “ SNP “ ย้อนหลัง
บริษัท เอส แอนด์ พี ซินดิเคท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202112.5012.5012.2012.30 0.10 0.8216,400202
11-05-202112.3012.7012.0012.20 0.00 0.00280,9803,426
10-05-202113.0013.0012.0012.20 -1.00 -7.58444,6525,570
07-05-202113.0013.2013.0013.20 0.20 1.542,61534
06-05-202113.2013.2012.9013.00 -0.10 -0.76101,1111,311
05-05-202113.5013.5013.0013.10 -0.30 -2.2470,405930
30-04-202113.1013.4013.1013.40 0.30 2.2953,919716
29-04-202113.2013.4013.0013.10 -0.10 -0.76105,7001,381
28-04-202113.3013.3013.0013.20 -0.10 -0.75251,4033,290
27-04-202113.3013.5013.3013.30 0.00 0.0032,600435
26-04-202113.3013.6013.3013.30 0.00 0.0049,500664
23-04-202113.6013.6013.3013.30 -0.20 -1.4868,300916
22-04-202113.4013.6013.4013.50 0.10 0.7534,000461
21-04-202113.3013.6013.3013.40 0.10 0.7520,213274
20-04-202113.6013.6013.3013.30 0.00 0.008,900119
19-04-202113.3013.5013.3013.30 0.00 0.0048,500646
16-04-202113.6013.6013.2013.30 -0.30 -2.2140,400537
12-04-202113.7013.7013.5013.60 -0.10 -0.7326,600362
09-04-202113.7013.8013.6013.70 0.20 1.4868,500944
08-04-202113.5013.9013.4013.50 0.00 0.00126,7001,710
07-04-202113.8013.9013.5013.50 -0.40 -2.88138,9111,883
06-04-202113.9014.0013.9013.90 0.00 0.00131,6001,831
05-04-202113.9014.0013.9013.90 0.00 0.00131,6001,831
02-04-202113.9014.0013.9013.90 0.00 0.0056,300784
01-04-202114.1014.1013.8013.90 -0.10 -0.7164,700902
31-03-202114.2014.2013.8014.00 0.20 1.45123,7001,725
30-03-202113.9014.0013.8013.80 0.10 0.7325,623357
29-03-202113.7013.9013.6013.70 0.10 0.7449,220671
26-03-202113.6013.7013.4013.60 -0.30 -2.16142,1001,923
25-03-202113.8014.0013.7013.90 0.00 0.0074,8001,036
24-03-202114.2014.2013.5013.90 -0.10 -0.71106,9011,471
23-03-202114.0014.4013.3014.00 0.00 0.00133,2011,825
22-03-202114.2014.4013.7014.00 -0.50 -3.45251,4393,508
19-03-202114.7014.8014.3014.50 -0.40 -2.6899,3111,436
19-03-202114.7014.8014.3014.50 -0.40 -2.6899,3111,436
18-03-202114.7015.1014.7014.90 0.20 1.3670,8101,056
17-03-202115.2015.2014.7014.70 -0.30 -2.0016,502245
16-03-202115.0015.0014.8015.00 0.00 0.00132,2001,981
15-03-202115.3015.3014.8015.00 0.00 0.00100,8001,509
12-03-202114.7015.1014.5015.00 0.30 2.04195,9632,928
11-03-202114.6015.3014.5014.70 0.00 0.00215,9253,241
10-03-202114.2014.9014.1014.70 -0.10 -0.68243,0003,528
09-03-202114.5014.8014.2014.80 0.40 2.78129,6171,880
08-03-202114.9014.9014.0014.40 -0.50 -3.36101,8301,469
05-03-202115.1015.1014.6014.90 -0.20 -1.3277,9701,157
04-03-202115.4015.4014.6015.10 -0.10 -0.6692,5431,383
03-03-202114.5015.2014.5015.20 1.20 8.57518,5037,739
02-03-202113.4014.3013.2014.00 0.50 3.701,517,81420,550
01-03-202113.6013.6013.2013.50 -0.10 -0.74197,2012,663
25-02-202113.8013.8013.5013.60 -0.20 -1.45102,2141,395
24-02-202114.0014.4013.3013.80 0.50 3.76177,7752,423
23-02-202113.0013.4013.0013.30 0.40 3.107,00193
22-02-202113.3013.5012.9012.90 -0.60 -4.4441,905552
19-02-202113.5014.1013.4013.50 -0.40 -2.8823,200314
18-02-202114.0014.0013.5013.90 0.10 0.7242,800587
17-02-202114.2014.2013.7013.80 -0.30 -2.1331,400432
16-02-202114.1014.2014.1014.10 0.10 0.715,30075
15-02-202113.8014.0013.7014.00 -0.10 -0.7127,010375
11-02-202113.7014.2013.6014.10 -0.10 -0.7017,600243
10-02-202114.3014.3014.0014.20 0.00 0.0018,200255
09-02-202114.0014.3013.9014.20 0.20 1.4339,400553
08-02-202113.9014.4013.8014.00 -0.10 -0.7118,904264
05-02-202114.0014.1014.0014.10 0.00 0.0047,204662
04-02-202114.3014.4014.0014.10 -0.20 -1.4051,701727
03-02-202114.4014.4014.0014.30 0.30 2.145,00070
02-02-202114.2014.5014.0014.00 -0.20 -1.418,800125
01-02-202114.2014.4013.9014.20 -0.10 -0.707,100100
29-01-202114.7014.7014.3014.30 0.00 0.001,10116
28-01-202114.7014.7014.3014.30 -0.40 -2.7229,800429
27-01-202114.7014.9014.3014.70 -0.10 -0.68289,4014,262
26-01-202114.8015.0014.8014.80 0.40 2.7845,400676
25-01-202114.0015.0014.0014.40 0.00 0.009,901141
22-01-202114.4014.4014.0014.40 0.10 0.70121,4201,726
21-01-202114.2014.5014.1014.30 -0.20 -1.3844,003625
20-01-202114.5014.7014.0014.50 0.00 0.0036,900527
19-01-202114.1014.6014.1014.50 0.10 0.694,00057
18-01-202114.8014.8014.4014.40 -0.70 -4.6440,101585
15-01-202115.1015.2015.0015.10 -0.30 -1.958,900135
14-01-202115.6015.7015.1015.40 0.10 0.6575,9021,176
13-01-202114.6015.5014.6015.30 0.80 5.52139,5002,128
12-01-202115.0015.0014.5014.50 -0.70 -4.6146,606682
11-01-202114.8015.4014.8015.20 0.50 3.4023,001348
08-01-202114.6015.0014.5014.70 0.20 1.3851,901758
07-01-202113.7014.6013.6014.50 0.90 6.6278,1021,116
06-01-202113.0013.6013.0013.60 0.50 3.82257,3193,445
05-01-202113.2013.2012.7013.10 0.50 3.9733,502439
04-01-202112.7012.9012.4012.60 -0.20 -1.5632,401410
30-12-202012.9013.0012.6012.80 -0.30 -2.2928,100358
29-12-202013.0013.1012.7013.10 0.40 3.1541,700537
28-12-202013.4013.4012.5012.70 -0.30 -2.3154,150711
25-12-202013.0013.1013.0013.00 0.00 0.0019,900259
24-12-202012.6013.4012.4013.00 0.40 3.17142,5221,803
23-12-202012.8012.9012.6012.60 0.00 0.0052,900673
21-12-202012.3012.9012.3012.30 -0.90 -6.82224,1222,796
18-12-202013.1013.2013.0013.20 0.00 0.0046,700612
17-12-202013.5013.5013.1013.20 0.00 0.0014,400193
16-12-202013.2013.5013.0013.20 0.00 0.0051,062675
15-12-202012.5013.6012.5013.20 0.70 5.60158,8122,106
14-12-202012.5012.7012.3012.50 -0.50 -3.8596,5001,203
11-12-202013.6013.6012.8013.00 0.60 4.8435,400465
10-12-202013.6013.6012.8013.00 0.60 4.8435,400465
09-12-202013.6013.6012.8013.00 0.60 4.8435,400465
08-12-202012.3012.6012.0012.40 0.20 1.6460,307749
04-12-202012.1012.4011.9012.20 0.40 3.3950,119609
03-12-202011.7012.0011.7011.80 0.20 1.7249,401589
02-12-202011.9012.1011.6011.60 -0.50 -4.1376,209897
01-12-202011.7012.1011.7012.10 0.10 0.8366,573795
30-11-202012.3012.5011.7012.00 -0.60 -4.76142,6011,686
27-11-202012.7012.9012.6012.60 -0.20 -1.5654,700691
26-11-202013.7013.8012.7012.80 -0.60 -4.48198,3662,615
25-11-202012.0013.9012.0013.40 1.40 11.67468,2416,197
24-11-202010.3013.0010.2012.00 1.70 16.50728,9518,192
23-11-20209.5510.609.5510.30 0.75 7.851,632,72516,419
20-11-20209.659.709.559.55 -0.10 -1.04315,2053,028
19-11-20209.459.959.459.65 0.15 1.582,877,88728,051
18-11-20209.459.509.259.50 0.20 2.15837,6007,891
17-11-20209.859.859.259.30 -0.50 -5.10835,3067,890
16-11-202011.0011.009.709.80 0.85 9.50660,3106,580
13-11-20208.959.008.908.95 -0.05 -0.56234,4002,098
12-11-20209.009.058.959.00 0.00 0.00362,4003,261
11-11-20209.159.209.009.00 -0.15 -1.6487,122788
10-11-20209.209.409.009.15 0.05 0.55148,6301,351
09-11-20209.359.359.109.10 -0.30 -3.1967,120616
06-11-20209.3510.009.209.40 0.10 1.0824,200224
05-11-20209.309.509.309.30 0.00 0.002,70025
04-11-20209.309.459.309.30 -0.05 -0.5312,605118
03-11-20209.259.359.259.35 0.15 1.634,20039
02-11-20209.159.259.159.20 -0.20 -2.1319,101175
30-10-20209.509.509.359.40 -0.10 -1.0516,400155
29-10-20209.709.709.509.50 -0.25 -2.5650,300484
28-10-20209.709.759.709.75 0.00 0.0053,100516
27-10-20209.759.759.709.75 0.00 0.0059,900581
26-10-20209.809.809.759.75 -0.05 -0.5120,200197
22-10-20209.809.859.709.80 0.00 0.001,40014
21-10-20209.859.909.809.80 -0.05 -0.5110,10099
20-10-20209.909.909.859.85 -0.15 -1.503,80338
19-10-20209.8510.009.8010.00 0.10 1.017,30072
16-10-20209.859.909.809.90 0.05 0.511,20012
15-10-202010.0010.009.859.85 -0.25 -2.4813,600136
14-10-20200.000.000.000.00 0.00 0.0000
12-10-202010.0010.1010.0010.10 0.15 1.513003
09-10-202010.0010.0010.0010.00 0.00 0.001,20012
08-10-202010.0010.109.9510.00 0.00 0.002,11021
07-10-202010.0010.1010.0010.00 -0.10 -0.991,10011
06-10-202010.0010.1010.0010.10 0.00 0.0013,800138
05-10-202010.1010.1010.1010.10 0.00 0.001,00010
02-10-202010.1010.1010.0010.10 0.00 0.004,90049
01-10-202010.1010.1010.1010.10 0.10 1.005005
30-09-202010.0010.0010.0010.00 -0.10 -0.991001
29-09-202010.1010.1010.0010.10 0.00 0.003003
28-09-202010.1010.2010.1010.10 0.10 1.001,30013
25-09-202010.1010.3010.0010.00 0.00 0.003,21033
24-09-20200.000.000.000.00 0.00 0.0000
23-09-202010.1010.1010.0010.00 0.00 0.002,10321
22-09-202010.0010.0010.0010.00 -0.10 -0.991001
21-09-202010.0010.1010.0010.10 0.10 1.005,00050
18-09-202010.1010.1010.0010.00 -0.10 -0.9922,100221
17-09-202010.2010.2010.1010.10 0.00 0.005,00051
16-09-202010.1010.1010.1010.10 0.00 0.005,50056
15-09-202010.1010.1010.1010.10 0.10 1.0010,400105
14-09-202010.2010.2010.0010.00 -0.20 -1.9627,101271
11-09-202010.3010.3010.2010.20 0.00 0.003023
10-09-202010.2010.2010.1010.20 0.00 0.002,90029
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20200.000.000.000.00 0.00 0.0000
03-09-202010.3010.3010.2010.20 -0.10 -0.971,50115
02-09-202010.3010.3010.3010.30 -0.10 -0.964004
01-09-202010.5010.5010.4010.40 0.00 0.003003
31-08-202010.7010.7010.4010.40 0.10 0.973554
28-08-202010.3010.3010.2010.30 0.10 0.985,10153
27-08-202010.2010.3010.2010.20 0.10 0.996006
26-08-202010.2010.3010.1010.10 -0.10 -0.986,80369
25-08-202010.1010.2010.1010.20 0.10 0.991,41614
24-08-202010.3010.3010.1010.10 0.00 0.003053
21-08-202010.1010.2010.1010.10 0.10 1.003053
20-08-202010.1010.1010.0010.00 -0.10 -0.992,20522
19-08-202010.2010.2010.1010.10 -0.10 -0.9810,100102
18-08-202010.1010.2010.1010.20 0.10 0.995,85059
17-08-202010.1010.1010.1010.10 0.10 1.001001
14-08-202010.3010.3010.0010.00 -0.20 -1.9626,203264
13-08-202010.3010.3010.2010.20 0.00 0.0026,200267

แสดง ราคาหุ้น SNP ย้อนหลัง บริษัท เอส แอนด์ พี ซินดิเคท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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