SAPPE 26 ( -0.75 -2.78% )

บริษัท เซ็ปเป้ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น SAPPE ย้อนหลัง

แสดง ราคาหุ้น “ SAPPE “ ย้อนหลัง
บริษัท เซ็ปเป้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-202127.2527.2526.0026.25 -0.75 -2.789,819,437262,769
03-03-202126.7527.2526.5027.00 0.25 0.933,738,409100,417
02-03-202127.0027.5026.5026.75 0.00 0.008,557,174230,216
01-03-202124.7027.0024.6026.75 1.25 4.907,652,439199,233
25-02-202125.0025.5024.7025.50 0.70 2.821,604,25440,512
24-02-202125.0026.0024.6024.80 0.30 1.225,234,318131,167
23-02-202123.3025.5023.0024.50 1.40 6.068,950,095220,369
22-02-202123.5023.7022.6023.10 0.00 0.004,123,52595,569
19-02-202122.7023.7022.5023.10 0.40 1.764,056,18793,815
18-02-202121.9022.8021.8022.70 0.90 4.133,377,03075,482
17-02-202122.2022.4021.8021.80 -0.40 -1.80885,99619,594
16-02-202121.8022.3021.6022.20 0.30 1.371,927,64942,378
15-02-202122.6022.6021.9021.90 -0.60 -2.671,632,37336,000
11-02-202122.7022.8022.3022.50 -0.30 -1.321,986,83844,728
10-02-202122.5022.9022.3022.80 0.40 1.791,425,38632,282
09-02-202123.1023.2022.3022.40 -0.60 -2.613,610,17481,512
08-02-202122.7023.2022.6023.00 0.80 3.604,191,71295,890
05-02-202121.7022.2021.5022.20 0.60 2.784,861,608106,042
04-02-202121.4022.0021.4021.60 0.20 0.939,998,856217,290
03-02-202122.0022.2021.4021.40 -0.40 -1.833,052,27866,239
02-02-202121.5022.0021.3021.80 0.40 1.873,681,08079,686
01-02-202121.3021.7020.7021.40 0.30 1.423,451,71973,432
29-01-202121.4021.5021.0021.10 0.30 1.444,086,15486,662
28-01-202121.5022.2020.7020.80 -0.40 -1.8913,092,129282,735
27-01-202120.5021.5020.4021.20 1.10 5.479,371,375197,421
26-01-202120.4020.6020.1020.10 -0.30 -1.471,046,91121,251
25-01-202120.0020.7019.9020.40 0.40 2.001,007,50220,523
22-01-202120.1020.1019.8020.00 0.00 0.00613,70012,227
21-01-202120.2020.4020.0020.00 -0.20 -0.99528,38410,647
20-01-202120.4020.5020.0020.20 0.10 0.501,394,91928,148
19-01-202120.4020.8020.0020.10 -0.10 -0.501,519,52930,896
18-01-202120.4020.6020.0020.20 -0.20 -0.981,020,30120,640
15-01-202121.6021.7020.4020.40 -0.80 -3.772,377,26450,007
14-01-202120.9021.5020.8021.20 0.40 1.921,903,95540,298
13-01-202121.0021.1020.7020.80 0.00 0.00791,10016,481
12-01-202120.4021.2020.4020.80 0.40 1.961,711,15135,728
11-01-202120.3020.4020.2020.40 0.20 0.99336,0606,815
08-01-202120.3020.5020.1020.20 0.00 0.00854,95617,306
07-01-202119.8020.3019.7020.20 0.50 2.542,076,70241,690
06-01-202119.9020.3019.7019.70 0.00 0.00571,45311,404
05-01-202119.8020.5019.5019.70 -0.10 -0.511,218,95724,113
04-01-202119.2020.1019.1019.80 0.50 2.591,271,94324,935
30-12-202020.0020.2019.1019.30 -0.70 -3.501,624,12331,839
29-12-202020.2020.7020.0020.00 -0.10 -0.50473,9209,600
28-12-202021.3021.4020.1020.10 -1.10 -5.19728,85914,996
25-12-202021.9021.9021.1021.20 -0.30 -1.40294,3056,264
24-12-202021.2021.8020.9021.50 0.50 2.38238,7135,106
23-12-202021.1021.1020.8021.00 0.00 0.00168,0003,528
22-12-202020.7021.2020.5021.00 0.00 0.00469,8689,855
21-12-202021.1021.5020.7021.00 -0.80 -3.67660,55413,882
18-12-202021.7022.1021.7021.80 -0.10 -0.46109,5302,397
17-12-202022.4022.5021.7021.90 -0.40 -1.79622,30013,653
16-12-202021.5022.5021.5022.30 0.80 3.72850,81418,724
15-12-202022.2022.2021.3021.50 -0.70 -3.151,118,23024,319
14-12-202022.9022.9022.2022.20 -0.60 -2.63591,61213,331
11-12-202023.0023.1022.7022.80 -0.10 -0.44290,3386,635
10-12-202023.0023.1022.7022.80 -0.10 -0.44290,3386,635
09-12-202023.0023.1022.7022.80 -0.10 -0.44290,3386,635
08-12-202023.2023.5022.9022.90 -0.10 -0.43827,61019,125
04-12-202023.8024.5022.9023.00 -0.80 -3.361,333,75731,430
03-12-202022.5023.8022.5023.80 1.20 5.311,364,28331,729
02-12-202022.8022.8022.4022.60 -0.20 -0.88165,6003,739
01-12-202022.6022.8022.3022.80 0.30 1.33332,5297,529
30-11-202022.5022.7022.2022.50 0.00 0.00135,7393,047
27-11-202022.7022.9022.5022.50 -0.10 -0.44614,82813,954
26-11-202022.9022.9022.6022.60 -0.30 -1.31647,60114,743
25-11-202021.9022.9021.9022.90 1.10 5.051,481,50033,477
24-11-202022.3022.4021.5021.80 -0.40 -1.80953,00920,761
23-11-202022.7023.0022.0022.20 -0.50 -2.20941,62321,070
20-11-202022.9023.2022.6022.70 -0.10 -0.44752,30917,279
19-11-202022.9023.1022.6022.80 0.10 0.44554,42612,670
18-11-202022.2022.8022.0022.70 0.60 2.71429,0109,601
17-11-202023.0023.0022.0022.10 -0.90 -3.91548,11012,292
16-11-202023.4023.5022.8023.00 0.00 0.00671,35515,521
13-11-202022.2023.4021.7023.00 0.90 4.071,545,32734,793
12-11-202022.1022.8022.0022.10 0.80 3.763,151,63970,265
11-11-202021.1021.3021.0021.30 0.00 0.00290,3016,136
10-11-202021.6021.7021.1021.30 0.10 0.471,103,05123,610
09-11-202020.5021.3020.5021.20 0.50 2.42920,95219,281
06-11-202021.5021.5020.7020.70 -0.80 -3.72384,6118,081
05-11-202021.8021.9021.5021.50 -0.30 -1.38374,3528,091
04-11-202022.0022.0021.7021.80 0.00 0.00142,1203,107
03-11-202022.1022.3021.8021.80 -0.30 -1.36373,8268,220
02-11-202022.0022.3021.7022.10 0.20 0.91715,60015,766
30-10-202021.9021.9021.3021.90 0.00 0.00521,00111,267
28-10-202022.0022.1021.2021.20 -0.60 -2.75672,52914,624
27-10-202020.7021.8020.6021.80 1.40 6.86993,83621,056
26-10-202020.4020.6020.2020.40 -0.10 -0.49229,6464,682
22-10-202020.4020.8020.3020.50 0.40 1.99727,71714,934
21-10-202020.3020.7020.1020.10 0.20 1.011,167,90523,763
20-10-202019.5020.0019.4019.90 0.30 1.53366,7157,247
19-10-202020.5020.6019.5019.60 -1.40 -6.671,996,91839,623
16-10-202022.0022.0020.5021.00 -1.00 -4.55951,00619,987
15-10-202022.0022.3021.4022.00 0.00 0.001,204,05526,293
14-10-202022.5022.5021.9022.00 -0.50 -2.22656,72014,541
12-10-202023.5023.5022.2022.50 -0.80 -3.431,696,97938,161
09-10-202023.9023.9023.3023.30 -0.50 -2.10916,59921,615
08-10-202023.3024.0023.2023.80 0.40 1.712,085,54449,373
07-10-202023.4024.0023.2023.40 0.50 2.182,831,94266,526
06-10-202023.0023.0022.4022.90 0.20 0.882,225,83550,736
05-10-202022.0023.3021.8022.70 1.00 4.615,278,337119,806
02-10-202021.0021.7020.9021.70 0.60 2.841,242,33126,597
01-10-202021.3021.4020.8021.10 -0.20 -0.94541,76411,402
30-09-202021.3021.5020.8021.30 0.00 0.00904,75119,256
29-09-202020.6021.7020.6021.30 0.70 3.402,803,46459,644
28-09-202020.8020.9020.5020.60 0.10 0.49599,51012,342
25-09-202021.8022.0020.2020.50 -1.10 -5.092,481,05252,021
24-09-202022.2022.3021.6021.60 -0.30 -1.371,782,21439,100
23-09-202020.9022.4020.7021.90 1.10 5.295,247,811113,002
22-09-202020.2021.1020.1020.80 0.70 3.481,802,72337,425
21-09-202020.6021.0020.1020.10 0.00 0.00786,14516,207
18-09-202020.0020.4020.0020.10 0.00 0.00448,2019,043
17-09-202020.3020.4020.0020.10 -0.20 -0.99651,83513,185
16-09-202020.9021.1020.2020.30 -0.50 -2.401,157,50124,063
15-09-202020.7021.1020.5020.80 0.40 1.961,645,30534,258
14-09-202020.0020.4019.8020.40 0.40 2.00651,25113,113
11-09-202020.5020.8019.7020.00 -0.90 -4.312,113,25442,663
10-09-202020.6021.1020.4020.90 0.50 2.452,999,04962,360
09-09-202020.5021.2020.1020.40 -0.30 -1.452,248,50346,245
08-09-202019.9021.7019.6020.70 0.40 1.974,389,54890,951
03-09-202019.0021.2018.8020.30 1.50 7.986,126,807123,377
02-09-202018.9019.1018.5018.80 0.10 0.531,331,37725,106
01-09-202017.1018.9017.0018.70 1.60 9.363,975,37472,599
31-08-202017.3017.5017.1017.10 -0.20 -1.16633,20710,944
28-08-202017.5017.8017.2017.30 -0.20 -1.14398,3606,989
27-08-202017.6017.7017.3017.50 -0.20 -1.13897,20615,687
26-08-202017.1017.9017.1017.70 0.50 2.911,116,62319,662
25-08-202017.2017.4017.0017.20 0.10 0.58780,10013,366
24-08-202017.1017.3017.0017.10 0.10 0.59437,0007,466
21-08-202016.8017.4016.8017.00 0.10 0.59827,30014,107
20-08-202016.7017.0016.6016.90 0.10 0.60161,6002,713
19-08-202017.0017.1016.6016.80 -0.10 -0.59682,10311,471
18-08-202016.8017.0016.6016.90 0.10 0.60970,50116,290
17-08-202016.6017.0016.6016.80 0.20 1.20666,50111,187
14-08-202017.3017.3016.6016.60 -0.70 -4.051,122,79218,887
13-08-202017.4017.5017.2017.30 0.00 0.00224,0273,882
11-08-202017.3017.7017.3017.30 0.00 0.00698,90112,201
10-08-202017.3017.6017.2017.30 0.00 0.00478,9018,292
07-08-202017.4017.7017.3017.30 0.00 0.00721,99712,594
06-08-202017.7017.7017.3017.30 -0.30 -1.70380,5016,607
05-08-202017.6017.8017.1017.60 0.10 0.57987,88817,251
04-08-202017.8017.9017.5017.50 -0.20 -1.13452,3827,967
03-08-202017.7017.7017.4017.70 0.10 0.57503,7048,846
31-07-202017.3017.7017.0017.60 0.00 0.00441,4097,693
30-07-202018.8018.9017.6017.60 -1.10 -5.88924,89516,689
29-07-202019.0019.2018.7018.70 -0.20 -1.06400,6187,585
24-07-202018.9019.1018.8018.90 -0.10 -0.53163,2103,091
23-07-202019.3019.8019.0019.00 -0.10 -0.521,612,28631,379
22-07-202018.8019.6018.8019.10 0.40 2.141,314,10725,372
21-07-202018.4018.9018.4018.70 0.30 1.63415,3147,774
20-07-202018.6018.6018.2018.40 -0.20 -1.08147,8652,715
17-07-202018.5018.7018.3018.60 0.20 1.09515,7249,537
16-07-202018.7018.9018.2018.40 -0.20 -1.08173,8293,222
15-07-202018.6018.7018.2018.60 0.20 1.09253,6084,682
14-07-202018.2018.6017.7018.40 -0.10 -0.54581,60410,592
13-07-202018.4018.8018.2018.50 0.00 0.00428,9827,895
10-07-202018.7019.0018.5018.50 -0.40 -2.12231,1324,308
09-07-202019.5019.5018.8018.90 -0.40 -2.07753,52714,315
08-07-202018.9019.6018.8019.30 0.40 2.12948,18418,214
07-07-202019.3019.4018.9018.90 -0.30 -1.56200,4543,833
03-07-202019.5019.8019.2019.20 -0.10 -0.52461,7248,960
03-07-202019.5019.8019.2019.20 -0.10 -0.52461,7248,960
02-07-202019.1019.3018.8019.30 0.30 1.58608,28611,619
02-07-202019.1019.3018.8019.30 0.30 1.58608,28611,619
01-07-202019.1019.5019.0019.00 0.00 0.00318,7016,144
01-07-202019.1019.5019.0019.00 0.00 0.00318,7016,144
30-06-202019.4019.4019.0019.00 -0.10 -0.52196,0153,771
29-06-202018.7019.1018.3019.10 0.10 0.53491,9379,235
26-06-202019.4019.4018.9019.00 0.00 0.00614,76111,770
25-06-202018.1019.1018.1019.00 0.50 2.70840,96815,520
24-06-202019.5019.7018.5018.50 -0.90 -4.64869,33316,611
23-06-202020.0020.2019.3019.40 -0.60 -3.00733,95614,385
22-06-202020.3020.6019.9020.00 0.10 0.501,387,73328,063
19-06-202019.3020.2019.3019.90 0.60 3.112,506,07349,547
18-06-202019.2019.4019.0019.30 0.00 0.00636,47812,245
17-06-202019.2019.7019.2019.30 0.30 1.581,965,76038,117
17-06-202019.2019.7019.2019.30 0.30 1.581,965,76038,117
16-06-202019.4019.4018.7019.00 0.30 1.601,080,62420,578
15-06-202019.4019.7018.7018.70 0.20 1.084,357,16583,736
12-06-202017.8018.5017.5018.50 0.20 1.091,823,50433,077
11-06-202018.8019.2018.0018.30 -0.40 -2.142,668,61749,633

แสดง ราคาหุ้น SAPPE ย้อนหลัง บริษัท เซ็ปเป้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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