SSF 9 ( 0.05 0.56% )

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

ราคาหุ้น SSF ย้อนหลัง

แสดง ราคาหุ้น “ SSF “ ย้อนหลัง
บริษัท สุรพลฟู้ดส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20219.009.259.009.00 0.05 0.569,70189
30-04-20219.009.008.908.95 0.05 0.5623,056207
29-04-20218.809.008.558.90 0.15 1.7114,400128
28-04-20218.758.958.708.75 0.00 0.0076,500668
27-04-20218.808.908.458.75 -0.05 -0.5712,100106
26-04-20219.009.008.608.80 0.25 2.923,70032
23-04-20216.408.956.358.55 -0.40 -4.476,50050
22-04-20218.958.958.958.95 0.30 3.471,10010
21-04-20218.908.908.658.65 -0.25 -2.811,30011
20-04-20219.359.358.908.90 -0.10 -1.1128,010253
19-04-20219.009.258.909.00 0.60 7.14286,4022,580
16-04-20218.308.408.308.40 0.10 1.203,40029
12-04-20218.358.358.308.30 -0.05 -0.602,80523
09-04-20218.508.508.308.35 0.40 5.035,72048
08-04-20217.957.957.957.95 0.00 0.001001
07-04-20218.008.007.957.95 -0.05 -0.627016
06-04-20217.808.007.808.00 0.05 0.638,90070
05-04-20217.808.007.808.00 0.05 0.638,90070
02-04-20217.957.957.957.95 0.00 0.002002
01-04-20210.000.000.000.00 0.00 0.0000
31-03-20217.957.957.957.95 -0.10 -1.241001
30-03-20218.058.058.058.05 -0.05 -0.621,50012
29-03-20217.908.107.908.10 0.30 3.858,48868
26-03-20217.407.807.407.80 -0.15 -1.892,11916
25-03-20217.657.957.657.95 0.35 4.612,00016
24-03-20217.507.657.507.60 -0.35 -4.409,00268
23-03-20217.607.957.607.95 0.45 6.007,84660
22-03-20217.607.607.507.50 -0.05 -0.6617,200130
19-03-20217.508.157.507.55 -0.60 -7.361,50512
19-03-20217.508.157.507.55 -0.60 -7.361,50512
18-03-20217.358.507.358.15 0.90 12.4160,000448
17-03-20217.357.357.257.25 -0.10 -1.362,01515
16-03-20217.157.357.157.35 0.20 2.8093,801681
15-03-20217.157.157.157.15 0.05 0.709,10165
12-03-20217.057.107.007.10 0.10 1.4316,400115
11-03-20217.107.107.007.00 -0.10 -1.415,90241
10-03-20217.007.107.007.10 0.00 0.0019,200135
09-03-20217.107.107.107.10 0.00 0.009056
08-03-20217.107.107.107.10 0.00 0.002,40017
05-03-20217.107.106.957.10 0.00 0.002,70019
04-03-20216.957.156.957.10 0.15 2.164,80033
03-03-20216.956.956.956.95 0.00 0.0010,81175
02-03-20216.907.106.906.95 0.05 0.7227,101188
01-03-20216.907.006.806.90 0.00 0.0076,830529
25-02-20217.457.456.756.90 0.20 2.9973,302504
24-02-20216.706.706.706.70 0.00 0.004003
23-02-20216.756.806.506.70 -0.10 -1.4769,700471
22-02-20216.656.806.606.80 0.20 3.03102,700679
19-02-20217.007.006.506.60 -0.40 -5.7144,600297
18-02-20217.057.057.007.00 0.05 0.72520,6003,645
17-02-20210.000.000.000.00 0.00 0.0010
16-02-20210.000.000.000.00 0.00 0.0010
15-02-20216.956.956.956.95 -0.15 -2.112001
11-02-20210.000.000.000.00 0.00 0.0000
10-02-20217.107.107.107.10 0.10 1.433002
09-02-20210.000.000.000.00 0.00 0.0000
08-02-20216.957.006.957.00 0.05 0.7226,500185
05-02-20216.956.956.706.95 0.00 0.0023,500162
04-02-20217.007.006.956.95 -0.05 -0.717,89855
03-02-20217.007.007.007.00 -0.10 -1.411,2018
02-02-20217.407.407.107.10 0.05 0.713002
01-02-20210.000.000.000.00 0.00 0.0000
29-01-20217.057.057.057.05 -0.15 -2.081001
28-01-20217.207.207.207.20 0.05 0.701011
27-01-20210.000.000.000.00 0.00 0.0000
26-01-20217.157.157.157.15 0.10 1.421,40010
25-01-20217.057.057.057.05 0.00 0.002,00014
22-01-20210.000.000.000.00 0.00 0.0000
21-01-20217.057.057.057.05 0.05 0.712001
20-01-20217.007.007.007.00 0.00 0.001,1008
19-01-20216.907.006.907.00 0.10 1.453012
18-01-20216.906.906.906.90 -0.10 -1.433012
15-01-20217.007.007.007.00 -0.05 -0.711,50910
14-01-20217.007.157.007.05 -0.05 -0.701,40110
13-01-20217.007.107.007.10 0.05 0.711,59911
12-01-20217.007.057.007.05 0.10 1.446,20044
11-01-20216.956.956.956.95 -0.05 -0.714,00028
08-01-20217.007.007.007.00 -0.05 -0.712,29916
07-01-20217.057.057.057.05 0.05 0.712001
06-01-20216.957.106.957.00 0.00 0.004,40031
05-01-20216.907.006.907.00 0.10 1.456054
04-01-20217.007.006.906.90 -0.10 -1.434,01128
30-12-20207.007.007.007.00 0.00 0.006014
29-12-20207.007.007.007.00 0.20 2.942,10315
28-12-20207.057.056.806.80 -0.20 -2.866,10042
25-12-20207.007.007.007.00 0.00 0.004123
24-12-20207.057.057.007.00 -0.10 -1.41120,900852
23-12-20207.107.107.107.10 0.00 0.001001
22-12-20207.107.107.107.10 0.00 0.00280,7001,993
21-12-20207.107.107.107.10 -0.15 -2.073022
18-12-20207.257.257.257.25 -0.20 -2.685,00036
17-12-20207.457.457.457.45 0.00 0.001001
16-12-20200.000.000.000.00 0.00 0.00200
15-12-20200.000.000.000.00 0.00 0.0000
14-12-20206.907.456.907.45 0.65 9.561,3009
11-12-20206.806.806.806.80 -0.70 -9.331,0047
10-12-20206.806.806.806.80 -0.70 -9.331,0047
09-12-20206.806.806.806.80 -0.70 -9.331,0047
08-12-20207.457.507.207.50 0.00 0.0015,601115
04-12-20207.457.507.457.50 0.05 0.671,1008
03-12-20207.457.457.457.45 -0.05 -0.671001
02-12-20206.707.506.707.50 0.50 7.148006
01-12-20207.007.007.007.00 0.00 0.001,0007
30-11-20206.707.006.707.00 0.00 0.0013,20092
27-11-20207.007.007.007.00 0.00 0.0027,000189
26-11-20206.707.006.707.00 0.05 0.72797,4005,581
25-11-20206.756.956.756.95 0.15 2.213,09622
24-11-20207.007.006.806.80 0.50 7.943,50024
23-11-20200.000.000.000.00 0.00 0.0000
20-11-20200.000.000.000.00 0.00 0.0000
19-11-20206.306.306.306.30 -0.05 -0.793002
18-11-20206.356.356.356.35 0.05 0.791,1007
17-11-20200.000.000.000.00 0.00 0.0000
16-11-20206.306.306.306.30 0.00 0.001001
13-11-20206.306.306.306.30 0.00 0.002001
12-11-20206.306.306.306.30 0.00 0.002001
11-11-20206.306.306.306.30 -0.30 -4.554003
10-11-20206.256.606.256.60 0.35 5.606004
09-11-20206.256.256.256.25 0.05 0.812001
06-11-20206.206.256.206.20 0.00 0.0014,80092
05-11-20206.206.206.206.20 0.00 0.003002
04-11-20206.106.206.106.20 0.00 0.006004
03-11-20206.206.206.206.20 0.00 0.006004
02-11-20206.206.206.206.20 0.10 1.641,0006
30-10-20206.106.106.106.10 0.00 0.005003
29-10-20206.006.105.956.10 0.10 1.6716,00097
28-10-20206.056.055.656.00 -0.70 -10.4538,200217
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20206.706.706.706.70 0.00 0.002001
22-10-20205.106.755.106.70 0.15 2.295003
21-10-20200.000.000.000.00 0.00 0.0000
20-10-20200.000.000.000.00 0.00 0.0010
19-10-20200.000.000.000.00 0.00 0.0000
16-10-20206.756.756.556.55 -0.15 -2.249,40062
15-10-20205.706.805.706.70 0.15 2.294,70031
14-10-20200.000.000.000.00 0.00 0.0000
12-10-20206.556.556.556.55 -0.40 -5.761011
09-10-20206.956.956.956.95 0.25 3.731161
08-10-20200.000.000.000.00 0.00 0.0000
07-10-20206.356.706.206.70 0.15 2.295,20033
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20200.000.000.000.00 0.00 0.0010
02-10-20200.000.000.000.00 0.00 0.0000
01-10-20200.000.000.000.00 0.00 0.0000
30-09-20206.556.556.556.55 -0.90 -12.085003
29-09-20200.000.000.000.00 0.00 0.0000
28-09-20200.000.000.000.00 0.00 0.0010
25-09-20200.000.000.000.00 0.00 0.0000
24-09-20200.000.000.000.00 0.00 0.0000
22-09-20200.000.000.000.00 0.00 0.0010
21-09-20200.000.000.000.00 0.00 0.0000
18-09-20207.907.907.457.45 0.45 6.433002
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20207.007.007.007.00 0.00 0.00115,800811
14-09-20207.007.007.007.00 0.00 0.003,06021
11-09-20206.907.006.907.00 0.20 2.94250,6001,754
10-09-20206.706.806.706.80 0.05 0.7414,50098
09-09-20206.756.756.756.75 -0.05 -0.742001
08-09-20206.856.856.806.80 0.35 5.434003
03-09-20200.000.000.000.00 0.00 0.0000
02-09-20207.107.106.156.45 0.25 4.0311,20070
01-09-20206.206.206.206.20 0.00 0.005003
31-08-20200.000.000.000.00 0.00 0.0000
28-08-20206.956.956.206.20 0.15 2.481,67210
27-08-20206.156.156.056.05 -0.05 -0.8260,000364
26-08-20206.056.106.056.10 0.05 0.834,50027
25-08-20200.000.000.000.00 0.00 0.0000
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20206.056.056.056.05 -0.25 -3.971001
19-08-20206.306.306.306.30 0.00 0.001001
18-08-20206.306.306.306.30 0.10 1.611001
17-08-20206.206.206.206.20 0.05 0.811,1007
14-08-20206.156.156.156.15 -0.30 -4.651001
13-08-20206.406.456.406.45 0.05 0.782001
11-08-20206.406.406.406.40 0.05 0.791001
10-08-20206.356.356.356.35 0.05 0.792001
07-08-20206.306.306.306.30 0.05 0.801001
06-08-20206.256.256.256.25 0.05 0.811001
05-08-20206.206.206.206.20 -0.15 -2.361001

แสดง ราคาหุ้น SSF ย้อนหลัง บริษัท สุรพลฟู้ดส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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