SSSC 3 ( 0.06 1.90% )

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

ราคาหุ้น SSSC ย้อนหลัง

แสดง ราคาหุ้น “ SSSC “ ย้อนหลัง
บริษัท ศูนย์บริการเหล็กสยาม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.143.263.123.22 0.06 1.90318,6021,017
11-05-20213.243.263.043.16 -0.06 -1.86654,2252,089
10-05-20213.243.283.223.22 -0.08 -2.42439,7161,427
07-05-20213.283.363.263.30 0.04 1.23687,7452,272
06-05-20213.263.303.263.26 0.00 0.00154,466507
05-05-20213.323.323.263.26 -0.06 -1.81245,126807
30-04-20213.323.343.303.32 0.02 0.61344,6141,142
29-04-20213.323.363.303.30 0.02 0.61370,5021,231
28-04-20213.263.383.263.28 0.04 1.23572,9231,902
27-04-20213.503.683.103.24 -0.18 -5.264,789,93916,517
26-04-20213.023.503.023.42 0.38 12.507,374,28324,672
23-04-20213.083.082.983.04 0.02 0.66317,400962
22-04-20213.083.183.023.02 0.00 0.001,797,3015,548
21-04-20212.783.042.783.02 0.26 9.422,672,7007,847
20-04-20212.762.782.742.76 0.02 0.73371,8001,023
19-04-20212.742.782.742.74 0.04 1.48244,700673
16-04-20212.702.742.682.70 -0.02 -0.74110,000297
12-04-20212.842.842.722.72 -0.08 -2.86569,0001,578
09-04-20212.822.862.782.80 -0.02 -0.71297,900839
08-04-20212.882.922.822.82 -0.06 -2.08297,400853
07-04-20212.822.962.782.88 0.04 1.41627,5011,799
06-04-20212.842.842.802.84 0.00 0.0068,700194
05-04-20212.842.842.802.84 0.00 0.0068,700194
02-04-20212.842.862.822.84 0.00 0.00200,700568
01-04-20212.862.862.802.84 0.00 0.00187,600528
31-03-20212.782.982.762.84 0.10 3.651,753,7125,026
30-03-20212.662.762.662.74 0.08 3.01410,7001,121
29-03-20212.682.702.662.66 -0.04 -1.48330,300881
26-03-20212.642.702.642.70 0.00 0.00108,300288
25-03-20212.542.822.542.70 0.14 5.471,641,1014,439
24-03-20212.582.582.522.56 0.00 0.00134,500343
23-03-20212.522.582.522.56 0.04 1.59267,401683
22-03-20212.542.542.522.52 -0.02 -0.79181,700458
19-03-20212.502.562.502.54 0.00 0.00259,801655
19-03-20212.502.562.502.54 0.00 0.00259,801655
18-03-20212.522.542.522.54 0.02 0.79154,200390
17-03-20212.502.522.502.52 0.02 0.8078,400196
16-03-20212.482.522.462.50 0.02 0.81160,700401
15-03-20212.462.522.462.48 0.04 1.64217,400543
12-03-20212.442.442.402.44 -0.02 -0.81105,001256
11-03-20212.402.482.402.46 0.06 2.50166,710409
10-03-20212.402.422.402.40 0.00 0.00270,611650
09-03-20212.422.422.362.40 -0.02 -0.8367,100160
08-03-20212.382.422.382.42 0.02 0.83239,700578
05-03-20212.402.422.362.40 0.00 0.00232,200556
04-03-20212.382.402.362.40 0.04 1.6983,600200
03-03-20212.342.362.302.36 0.04 1.72269,300628
02-03-20212.362.362.302.32 0.02 0.8729,10068
01-03-20212.302.362.302.30 0.00 0.00109,809255
25-02-20212.282.302.242.30 0.00 0.0044,319100
24-02-20212.242.302.242.30 0.00 0.0087,600200
23-02-20212.302.302.282.30 0.00 0.0030,60070
22-02-20212.322.322.242.30 -0.02 -0.86211,700487
19-02-20212.302.322.302.32 0.02 0.8728,50066
18-02-20212.362.362.302.30 -0.08 -3.3669,800163
17-02-20212.462.462.362.38 -0.02 -0.83291,600705
16-02-20212.262.502.262.40 0.14 6.19497,5001,182
15-02-20212.242.302.222.26 0.00 0.0059,900135
11-02-20212.222.262.222.26 0.00 0.0071,900161
10-02-20212.302.302.242.26 -0.02 -0.8860,800137
09-02-20212.242.282.242.28 0.02 0.8880,000180
08-02-20212.242.262.242.26 0.02 0.8999,900224
05-02-20212.262.262.242.24 -0.02 -0.8858,600132
04-02-20212.302.302.242.26 0.00 0.0076,600172
03-02-20212.242.262.242.26 0.02 0.8952,200117
02-02-20212.242.242.242.24 0.00 0.0031,20070
01-02-20212.262.282.242.24 -0.04 -1.7562,800141
29-01-20212.262.302.242.28 0.02 0.8864,400146
28-01-20212.302.302.262.26 -0.04 -1.7434,40078
27-01-20212.342.382.302.30 -0.04 -1.71150,200350
26-01-20212.382.382.342.34 -0.04 -1.6835,30083
25-01-20212.402.402.382.38 0.02 0.8561,700148
22-01-20212.322.362.322.36 0.04 1.7237,50088
21-01-20212.322.322.302.32 0.02 0.8723,87555
20-01-20212.302.362.302.30 0.00 0.0016,12438
19-01-20212.322.342.302.30 0.00 0.0047,201109
18-01-20212.342.342.282.30 -0.04 -1.7146,800108
15-01-20212.322.342.322.34 0.00 0.0026,25061
14-01-20212.382.382.342.34 0.00 0.0068,200161
13-01-20212.382.382.342.34 -0.04 -1.682,3115
12-01-20212.382.382.342.38 0.00 0.0021,20050
11-01-20212.402.402.322.38 0.00 0.0038,80092
08-01-20212.382.382.362.38 0.00 0.0032,80078
07-01-20212.342.382.322.38 0.06 2.5954,000127
06-01-20212.322.342.322.32 0.00 0.0036,50085
05-01-20212.342.342.322.32 -0.02 -0.8529,80169
04-01-20212.322.342.302.34 0.00 0.0023,20054
30-12-20202.342.382.302.34 0.00 0.00121,900287
29-12-20202.262.342.262.34 0.06 2.63138,000317
28-12-20202.302.342.282.28 -0.02 -0.8728,10065
25-12-20202.222.302.222.30 0.02 0.8840,37192
24-12-20202.262.282.262.28 0.00 0.001,1002
23-12-20202.262.282.222.28 0.02 0.8846,899105
22-12-20202.242.262.182.26 0.06 2.7362,589141
21-12-20202.262.282.182.20 -0.12 -5.17270,300607
18-12-20202.362.382.322.32 0.00 0.00111,901261
17-12-20202.362.382.302.32 -0.04 -1.69233,800549
16-12-20202.302.362.302.36 0.06 2.61162,800379
15-12-20202.222.302.222.30 0.06 2.68399,312901
14-12-20202.182.242.162.24 0.06 2.75155,100342
11-12-20202.182.182.162.18 0.02 0.9375,702164
10-12-20202.182.182.162.18 0.02 0.9375,702164
09-12-20202.182.182.162.18 0.02 0.9375,702164
08-12-20202.122.182.122.16 0.04 1.89125,330268
04-12-20202.102.122.062.12 0.02 0.9563,000131
03-12-20202.082.102.082.10 0.02 0.9642,63090
02-12-20202.102.102.082.08 -0.04 -1.8958,600123
01-12-20202.082.122.082.12 0.02 0.9532,00067
30-11-20202.102.122.082.10 -0.02 -0.94104,000218
27-11-20202.102.122.102.12 0.04 1.9270,800150
26-11-20202.082.102.082.08 -0.02 -0.95110,700231
25-11-20202.082.102.082.10 0.04 1.94199,400417
24-11-20202.102.102.062.06 -0.02 -0.96171,200355
23-11-20202.062.102.062.08 0.02 0.97107,600224
20-11-20202.042.082.042.06 0.02 0.9858,100120
19-11-20202.062.062.042.04 -0.02 -0.9712,10125
18-11-20202.062.062.042.06 0.02 0.9810,70022
17-11-20202.042.062.022.04 0.00 0.00153,800314
16-11-20202.022.062.022.04 0.02 0.9983,900170
13-11-20202.042.042.022.02 -0.02 -0.98141,853288
12-11-20202.062.062.022.04 0.00 0.0050,805104
11-11-20202.062.082.022.04 -0.02 -0.97436,000888
10-11-20202.062.062.022.06 0.04 1.98434,400886
09-11-20202.062.062.002.02 0.10 5.21354,526721
06-11-20201.911.921.901.92 0.02 1.0513,40026
05-11-20201.941.941.901.90 -0.04 -2.0612,60024
04-11-20201.941.941.941.94 0.02 1.042000
03-11-20201.901.921.901.92 0.03 1.597001
02-11-20201.891.931.891.89 -0.04 -2.0736,90070
30-10-20200.000.000.000.00 0.00 0.0000
29-10-20200.000.000.000.00 0.00 0.0000
28-10-20201.931.931.931.93 0.00 0.001,1002
27-10-20201.931.931.931.93 0.01 0.524001
26-10-20200.000.000.000.00 0.00 0.00100
22-10-20201.921.921.921.92 0.00 0.005,00010
21-10-20201.921.921.921.92 0.00 0.001,0002
20-10-20201.921.921.921.92 0.02 1.051,1102
19-10-20201.911.911.881.90 -0.02 -1.04116,300221
16-10-20200.000.000.000.00 0.00 0.0000
15-10-20201.921.921.921.92 0.00 0.001,1002
14-10-20201.921.921.921.92 0.01 0.528,40016
12-10-20201.911.911.911.91 -0.01 -0.523001
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20201.911.921.911.92 0.01 0.5230,63059
07-10-20201.921.921.911.91 -0.02 -1.0413,30026
06-10-20201.931.961.931.93 -0.01 -0.528002
05-10-20201.921.941.911.94 0.02 1.0410,30020
02-10-20201.921.921.921.92 -0.01 -0.529002
01-10-20201.931.931.931.93 -0.04 -2.033001
30-09-20201.921.971.921.97 0.06 3.1435,80069
29-09-20201.911.911.911.91 0.00 0.0018,40035
28-09-20201.931.931.911.91 -0.06 -3.0537,60172
25-09-20201.971.971.971.97 0.05 2.601,0002
24-09-20201.921.921.921.92 0.00 0.004,9009
23-09-20201.931.931.921.92 -0.03 -1.546,20012
22-09-20201.921.951.921.95 0.03 1.562,8015
21-09-20201.931.931.921.92 -0.01 -0.523,4007
18-09-20201.931.931.931.93 -0.01 -0.525001
17-09-20201.941.941.941.94 0.00 0.005001
16-09-20201.941.941.941.94 0.00 0.006001
15-09-20201.921.941.911.94 0.00 0.006,00012
14-09-20201.941.941.931.94 0.00 0.003,0126
11-09-20201.921.941.911.94 0.04 2.113,1006
10-09-20201.931.931.901.90 -0.03 -1.5563,000121
09-09-20201.931.931.931.93 -0.02 -1.0329,90058
08-09-20201.951.951.951.95 0.00 0.002,2004
03-09-20201.951.951.951.95 -0.01 -0.5116,30032
02-09-20201.961.961.941.96 0.01 0.5110,10020
01-09-20201.921.951.921.95 0.02 1.0472,100139
31-08-20201.951.951.931.93 -0.02 -1.0324,60048
28-08-20201.951.951.901.95 -0.01 -0.51123,690236
27-08-20201.951.961.951.96 0.01 0.5127,11153
26-08-20201.961.961.951.95 0.00 0.0012,90025
25-08-20201.951.951.941.95 0.00 0.0034,40067
24-08-20201.951.961.951.95 0.00 0.0037,30073
21-08-20201.951.951.911.95 0.00 0.0034,80068
20-08-20201.951.951.941.95 -0.02 -1.0253,100104
19-08-20201.971.971.971.97 0.00 0.001,0002
18-08-20201.951.971.951.97 0.00 0.0047,00092
17-08-20201.981.981.901.97 -0.03 -1.50135,200263
14-08-20202.002.022.002.00 -0.02 -0.99136,600274

แสดง ราคาหุ้น SSSC ย้อนหลัง บริษัท ศูนย์บริการเหล็กสยาม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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