SORKON 5 ( -0.04 -0.82% )

บริษัท อุตสาหกรรมอาหาร ส.ขอนแก่น จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น SORKON ย้อนหลัง

แสดง ราคาหุ้น “ SORKON “ ย้อนหลัง
บริษัท อุตสาหกรรมอาหาร ส.ขอนแก่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20214.864.864.804.82 -0.04 -0.82318,3321,532
11-05-20214.884.884.824.86 -0.02 -0.41265,0681,287
10-05-20214.864.904.824.88 0.00 0.00240,6321,170
07-05-20214.924.924.864.88 0.00 0.00278,8161,360
06-05-20214.864.924.864.88 -0.17 -3.37458,0002,235
05-05-20215.105.155.005.05 -0.05 -0.98580,3192,937
30-04-20215.055.105.005.10 0.05 0.99334,8921,685
29-04-20215.005.054.985.05 0.07 1.41704,1913,525
28-04-20214.985.004.964.98 0.04 0.81183,623915
27-04-20214.984.984.944.94 0.00 0.00164,106815
26-04-20214.984.984.944.94 0.00 0.00214,7111,066
23-04-20214.984.984.944.94 -0.02 -0.4087,938436
22-04-20215.005.004.964.96 -0.02 -0.40203,1301,010
21-04-20215.005.004.964.98 0.00 0.00124,104618
20-04-20215.005.004.964.98 0.00 0.00156,312779
19-04-20214.985.054.984.98 0.00 0.00717,8013,584
16-04-20214.944.984.944.98 0.00 0.00367,5661,824
12-04-20214.984.984.924.98 0.04 0.81142,660707
09-04-20214.944.944.924.94 0.00 0.00265,5221,311
08-04-20214.944.964.924.94 -0.02 -0.40252,3551,244
07-04-20214.984.984.944.96 -0.02 -0.40419,4312,079
06-04-20214.985.004.964.98 0.00 0.00430,7312,148
05-04-20214.985.004.964.98 0.00 0.00430,7312,148
02-04-20214.985.054.964.98 0.00 0.00362,9251,811
01-04-20215.005.004.964.98 0.00 0.00262,4821,304
31-03-20215.055.054.984.98 0.00 0.00242,9451,216
30-03-20215.005.004.984.98 0.00 0.00185,606926
29-03-20214.964.984.944.98 0.04 0.81147,906734
26-03-20214.964.964.924.94 0.00 0.00114,500566
25-03-20214.984.984.924.94 0.00 0.00245,6711,211
24-03-20214.944.964.924.94 0.00 0.00166,254820
23-03-20214.904.964.904.94 0.06 1.23156,843771
22-03-20214.904.944.884.88 -0.02 -0.41301,0581,475
19-03-20214.924.944.904.90 -0.02 -0.41340,0101,671
19-03-20214.924.944.904.90 -0.02 -0.41340,0101,671
18-03-20214.944.984.924.92 -0.02 -0.40285,1381,405
17-03-20214.964.964.924.94 -0.02 -0.40355,4271,754
16-03-20215.005.004.904.96 0.00 0.00295,0081,452
15-03-20215.055.054.964.96 -0.04 -0.80536,5672,682
12-03-20215.055.104.945.00 0.10 2.04773,4353,871
11-03-20214.905.004.904.90 0.00 0.00515,3042,551
10-03-20214.904.904.844.90 0.06 1.24389,9301,902
09-03-20214.864.904.824.84 -0.02 -0.41307,1051,490
08-03-20214.884.924.864.86 -0.04 -0.82379,5121,853
05-03-20214.824.944.804.90 0.06 1.24420,1042,040
04-03-20214.824.864.824.84 0.02 0.41246,3411,189
03-03-20214.864.864.804.82 -0.04 -0.82505,7002,434
02-03-20214.924.944.824.86 -0.04 -0.82859,2894,196
01-03-20214.964.984.884.90 -0.08 -1.61428,7092,102
25-02-20214.985.054.984.98 0.00 0.00354,8531,771
24-02-20214.985.054.964.98 0.00 0.00271,3301,352
23-02-20215.005.054.964.98 0.00 0.00371,5711,857
22-02-20215.055.104.984.98 -0.07 -1.39615,3803,084
19-02-20215.055.105.055.05 -0.05 -0.98235,3951,190
18-02-20215.055.155.055.10 0.05 0.99368,4841,869
17-02-20215.055.155.055.05 -0.05 -0.98261,8401,329
16-02-20215.105.155.055.10 -0.05 -0.97244,9311,250
15-02-20215.105.155.055.15 0.05 0.98251,1441,277
11-02-20215.105.155.055.10 0.00 0.00273,4901,394
10-02-20215.105.155.055.10 0.00 0.00249,4001,270
09-02-20215.155.205.105.10 -0.10 -1.92272,0321,397
08-02-20215.155.205.105.20 0.05 0.97570,1442,930
05-02-20215.155.155.105.15 0.00 0.00136,185697
04-02-20215.055.155.055.15 0.05 0.98249,9991,268
03-02-20215.205.255.055.10 -0.05 -0.97237,9531,218
02-02-20215.355.355.005.15 -0.15 -2.83613,7983,162
01-02-20215.205.305.205.30 0.10 1.9270,027369
29-01-20215.205.405.105.20 0.05 0.97571,2153,003
28-01-20215.105.255.055.15 0.10 1.98473,0022,439
27-01-20215.105.205.005.05 0.00 0.00249,6411,263
26-01-20215.105.105.005.05 -0.05 -0.98216,4381,093
25-01-20215.105.155.055.10 0.00 0.00214,6001,091
22-01-20215.305.305.005.10 -0.10 -1.92322,4731,651
21-01-20215.205.355.205.20 0.00 0.00277,6791,457
20-01-20215.405.405.205.20 -0.20 -3.70260,5401,376
19-01-20215.555.555.255.40 -0.15 -2.70296,6371,598
18-01-20215.555.555.405.55 0.10 1.8393,055507
15-01-20215.505.605.405.45 -0.10 -1.80220,9001,204
14-01-20215.605.655.505.55 0.00 0.00169,671943
13-01-20215.605.655.405.55 -0.05 -0.89103,813575
12-01-20215.655.705.555.60 -0.05 -0.88101,102571
11-01-20215.705.705.505.65 0.00 0.00140,894783
08-01-20215.605.705.555.65 0.00 0.00197,8101,107
07-01-20215.705.705.605.65 0.00 0.00104,407590
06-01-20215.655.705.605.65 0.00 0.0079,320446
05-01-20215.755.755.655.65 0.00 0.0092,231524
04-01-20215.805.805.555.65 -0.10 -1.7432,813185
30-12-20205.755.805.655.75 0.00 0.0051,210294
29-12-20205.705.805.655.75 0.10 1.7776,100437
28-12-20205.655.705.555.65 0.05 0.8948,745275
25-12-20205.605.605.505.60 0.00 0.0031,414173
24-12-20205.605.605.505.60 0.05 0.9020,400113
23-12-20205.555.655.555.55 -0.10 -1.7718,300102
22-12-20205.705.705.505.65 0.15 2.7313,87077
21-12-20205.755.755.455.50 -0.20 -3.5153,200300
18-12-20205.705.755.655.70 0.00 0.0024,101138
17-12-20205.705.755.655.70 0.00 0.00290,8091,657
16-12-20205.755.755.655.70 0.00 0.00114,200651
15-12-20205.755.855.705.70 0.00 0.0082,400471
14-12-20205.705.705.655.70 0.00 0.00112,610642
11-12-20205.655.755.655.70 0.05 0.8872,325413
10-12-20205.655.755.655.70 0.05 0.8872,325413
09-12-20205.655.755.655.70 0.05 0.8872,325413
08-12-20205.655.705.605.65 0.05 0.8910,40059
04-12-20205.705.705.555.60 -0.10 -1.7542,410238
03-12-20205.605.705.605.70 0.05 0.8813,12574
02-12-20205.605.655.505.65 0.05 0.8926,000145
01-12-20205.655.705.605.60 -0.05 -0.8837,515211
30-11-20205.655.755.605.65 0.05 0.8948,306275
27-11-20205.555.655.505.60 0.05 0.9030,154169
26-11-20205.555.655.555.55 -0.10 -1.7750,201279
25-11-20205.605.705.555.65 0.05 0.8945,600256
24-11-20205.605.605.505.60 0.00 0.0019,100106
23-11-20205.605.605.555.60 0.00 0.0014,10079
20-11-20205.605.605.455.60 -0.05 -0.8869,909386
19-11-20205.655.705.405.65 0.05 0.8926,779150
18-11-20205.505.605.505.60 0.05 0.904,70026
17-11-20205.605.605.405.55 -0.05 -0.8943,400240
16-11-20205.605.755.605.60 0.00 0.0023,404132
13-11-20205.455.755.455.60 0.20 3.7082,109454
12-11-20205.505.655.405.40 -0.05 -0.924,20223
11-11-20205.655.655.305.45 -0.20 -3.5429,500161
10-11-20205.655.655.605.65 0.05 0.8931,401176
09-11-20205.455.605.455.60 0.05 0.908,06345
06-11-20205.505.555.505.55 0.05 0.917,00039
05-11-20205.555.555.455.50 0.10 1.8537,700207
04-11-20205.355.605.305.40 -0.20 -3.5745,106244
03-11-20205.505.605.505.60 0.10 1.822,00011
02-11-20205.705.705.305.50 -0.20 -3.519,21051
30-10-20205.505.705.505.70 0.10 1.794,60026
29-10-20205.555.655.555.60 0.00 0.0015,30086
28-10-20205.505.605.405.60 0.10 1.823,00017
27-10-20205.755.755.355.50 0.05 0.922,30013
26-10-20205.405.455.255.45 0.25 4.818,10144
22-10-20205.605.605.205.20 0.00 0.0012,30067
21-10-20205.155.355.155.20 0.00 0.002,35712
20-10-20205.355.355.205.20 0.00 0.003,11016
19-10-20205.155.605.155.20 -0.20 -3.702,53913
16-10-20205.355.505.355.40 0.00 0.0010,91459
15-10-20205.905.905.405.40 0.00 0.0018,906103
14-10-20205.355.655.355.40 0.10 1.8911,79465
12-10-20205.305.305.305.30 0.00 0.003,10016
09-10-20205.205.205.205.20 0.05 0.971,2006
08-10-20205.355.405.155.15 -0.20 -3.7411,00258
07-10-20205.305.355.305.35 0.05 0.947004
06-10-20205.155.355.155.30 0.15 2.9134,500181
05-10-20205.155.205.105.15 -0.10 -1.9017,00087
02-10-20205.205.255.155.25 0.05 0.965,17527
01-10-20205.205.255.105.20 -0.10 -1.8910,96557
30-09-20205.255.405.205.30 0.00 0.0015,80483
29-09-20205.305.355.205.30 0.05 0.9511,70062
28-09-20205.405.455.255.25 -0.05 -0.949,30550
25-09-20205.305.405.305.30 0.00 0.0028,702154
24-09-20205.255.355.155.30 0.05 0.95614,1173,074
23-09-20205.305.305.255.25 -0.05 -0.949,58350
22-09-20205.305.355.255.30 0.05 0.95626,0953,072
21-09-20205.255.255.205.25 0.00 0.0022,800119
18-09-20205.205.305.155.25 0.05 0.96665,2003,134
17-09-20205.205.205.155.20 0.00 0.003,80020
16-09-20205.105.355.105.20 0.10 1.9690,200464
15-09-20205.105.205.105.10 -0.10 -1.92684,7553,092
14-09-20205.455.455.205.20 -0.20 -3.7029,913158
11-09-20205.505.505.355.40 -0.05 -0.92687,1173,473
10-09-20205.405.455.255.45 0.00 0.0066,510358
09-09-20205.255.555.255.45 0.10 1.8799,210543
08-09-20205.055.455.055.35 0.20 3.88321,7191,693
03-09-20205.055.155.055.15 0.00 0.0017,10188
02-09-20205.155.155.005.15 0.05 0.98758,9793,466
01-09-20205.155.155.005.10 0.00 0.0026,801136
31-08-20205.055.155.055.10 0.05 0.9983,512424
28-08-20205.055.055.005.05 0.00 0.007004
27-08-20205.055.055.005.05 0.05 1.00685,1503,231
26-08-20205.105.105.005.00 -0.05 -0.9938,200193
25-08-20205.005.104.985.05 0.00 0.0045,503229
24-08-20205.055.105.055.05 0.00 0.0030,308154
21-08-20205.105.105.005.05 -0.05 -0.9833,764170
20-08-20205.105.155.005.10 0.00 0.006,20032
19-08-20205.105.105.105.10 0.00 0.004182
18-08-20205.055.155.055.10 0.00 0.0041,700214
17-08-20205.205.205.055.10 0.05 0.9910,34853
14-08-20205.055.055.005.05 0.05 1.00662,0003,310

แสดง ราคาหุ้น SORKON ย้อนหลัง บริษัท อุตสาหกรรมอาหาร ส.ขอนแก่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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