SPALI 16 ( -0.20 -1.22% )

บริษัท ศุภาลัย จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ SPALI “ ย้อนหลัง

แสดง ราคาหุ้น “ SPALI “ ย้อนหลัง
บริษัท ศุภาลัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202016.4016.6016.1016.20 -0.20 -1.2210,624,637173,150
25-02-202016.3016.6016.2016.40 0.00 0.005,777,22794,848
24-02-202016.8017.0016.0016.40 -0.70 -4.098,647,911142,058
21-02-202017.0017.2016.9017.10 0.10 0.592,808,21447,801
20-02-202017.1017.2017.0017.00 -0.10 -0.582,513,50742,881
19-02-202017.0017.2017.0017.10 0.20 1.188,780,593149,808
18-02-202017.0017.0016.8016.90 0.00 0.003,173,66453,647
17-02-202017.2017.3016.9016.90 -0.20 -1.175,987,315102,167
14-02-202017.0017.4016.9017.10 0.10 0.5910,957,499188,545
13-02-202016.8017.1016.8017.00 0.20 1.194,455,99375,407
12-02-202016.7017.0016.7016.80 0.20 1.202,135,07435,963
11-02-202016.9016.9016.6016.60 -0.20 -1.192,573,12743,115
07-02-202016.8017.0016.8016.80 0.00 0.002,551,87743,022
06-02-202017.0017.2016.5016.80 -0.20 -1.185,932,934100,119
05-02-202016.8017.1016.5017.00 0.20 1.196,569,366110,605
04-02-202016.3016.8016.3016.80 0.50 3.077,429,370123,098
03-02-202016.2016.4016.1016.30 0.10 0.624,747,79777,155
31-01-202016.7016.7016.1016.20 -0.20 -1.227,680,527125,389
30-01-202016.5016.8016.2016.40 0.30 1.8611,269,656186,560
29-01-202016.2016.4015.9016.10 0.00 0.004,117,48766,304
28-01-202016.0016.3016.0016.10 0.20 1.264,582,15173,889
27-01-202016.2016.3015.7015.90 -0.70 -4.228,250,552131,159
24-01-202016.7016.7016.5016.60 -0.10 -0.603,923,77165,335
23-01-202016.7016.9016.5016.70 -0.10 -0.6019,079,797317,375
22-01-202017.1017.2016.6016.80 -0.20 -1.1814,896,287250,628
21-01-202017.9017.9016.8017.00 -1.00 -5.5617,772,701306,794
20-01-202018.5018.6017.9018.00 0.00 0.0010,153,763185,560
17-01-202018.2018.4017.9018.00 -0.10 -0.556,432,511116,319
16-01-202018.1018.2017.9018.10 0.10 0.565,316,86195,845
15-01-202018.2018.2017.8018.00 -0.20 -1.108,168,786146,747
14-01-202019.0019.1018.0018.20 -0.80 -4.2113,479,137248,069
13-01-202018.5019.0018.5019.00 0.50 2.709,554,196179,596
10-01-202018.7018.8018.3018.50 -0.20 -1.079,604,152178,017
09-01-202019.0019.1018.6018.70 0.10 0.545,199,02497,843
08-01-202018.5018.7018.3018.60 -0.20 -1.069,119,806169,204
07-01-202018.6019.1018.5018.80 0.60 3.3012,487,145235,133
06-01-202018.3018.7018.1018.20 -0.60 -3.199,009,120165,879
03-01-202018.7019.5018.7018.80 0.00 0.0011,711,964223,940
02-01-202017.9019.2017.9018.80 0.90 5.0332,708,748611,916
30-12-201918.0018.2017.8017.90 -0.10 -0.566,277,074113,128
27-12-201917.7018.2017.6018.00 0.30 1.6911,555,134207,594
26-12-201917.4018.3017.4017.70 0.40 2.3118,721,315334,553
25-12-201917.4017.5017.3017.30 -0.10 -0.574,836,61283,978
24-12-201917.3017.6017.3017.40 0.10 0.581,781,01831,029
23-12-201917.5017.7017.2017.30 -0.20 -1.146,419,580111,927
20-12-201917.4017.5017.3017.50 0.10 0.578,766,777152,449
19-12-201917.4017.6017.2017.40 0.10 0.587,393,498128,693
18-12-201917.3017.5017.1017.30 0.00 0.0017,425,312301,361
17-12-201917.3017.4017.1017.30 0.00 0.0015,325,440265,179
16-12-201917.4017.5017.3017.30 -0.10 -0.578,223,369143,010
13-12-201917.6017.6017.1017.40 -0.10 -0.5710,245,820178,272
12-12-201917.1017.6017.1017.50 0.50 2.9412,006,023209,405
11-12-201916.9017.2016.8017.00 0.20 1.195,815,26598,907
10-12-201917.1017.1016.8016.80 -0.30 -1.753,719,99962,865
09-12-201917.1017.1016.8016.80 -0.30 -1.753,719,99962,865
06-12-201917.1017.3016.9017.10 0.00 0.007,143,165122,380
05-12-201917.2017.4017.1017.10 -0.10 -0.583,264,65056,133
04-12-201917.2017.4017.1017.10 -0.10 -0.583,264,65056,133
03-12-201917.2017.4017.1017.20 0.00 0.001,803,36531,193
02-12-201917.4017.4017.0017.20 -0.20 -1.154,462,65276,727
29-11-201917.4017.5017.2017.40 0.00 0.003,023,34952,535
28-11-201917.6017.7017.2017.40 -0.20 -1.144,533,03878,997
27-11-201917.8017.9017.2017.60 -0.20 -1.1212,309,701215,665
26-11-201917.4017.8017.3017.80 0.70 4.0921,047,910370,018
25-11-201916.9017.3016.9017.10 0.40 2.403,969,57467,869
22-11-201916.7016.8016.4016.70 0.20 1.213,199,51353,280
21-11-201916.8016.9016.3016.50 -0.30 -1.797,232,989119,582
20-11-201917.3017.4016.8016.80 -0.50 -2.896,001,207101,816
19-11-201917.4017.4017.2017.30 -0.20 -1.141,997,61534,559
18-11-201917.5017.6017.3017.50 0.00 0.002,353,01241,059
15-11-201917.6017.7017.4017.50 0.10 0.574,988,78387,569
14-11-201917.4017.6017.2017.40 0.30 1.754,241,24974,109
13-11-201917.6017.6017.1017.10 -0.40 -2.295,251,53190,944
12-11-201917.3017.5017.3017.50 0.10 0.572,383,28841,540
11-11-201917.6017.6017.3017.40 -0.20 -1.142,917,19350,996
08-11-201917.6017.8017.4017.60 0.00 0.007,921,679139,371
07-11-201917.2017.8017.2017.60 0.40 2.337,486,864131,142
06-11-201916.9017.3016.8017.20 0.30 1.785,786,61099,076
05-11-201916.4017.1016.3016.90 0.60 3.6812,300,547205,710
04-11-201916.2016.4016.0016.30 0.40 2.528,040,054130,324
01-11-201916.3016.3015.8015.90 -0.30 -1.855,482,21787,696
31-10-201916.3016.4016.0016.20 0.10 0.626,237,543100,807
30-10-201916.3016.4015.8016.10 -0.20 -1.2312,950,823207,925
29-10-201917.0017.3016.2016.30 -0.60 -3.5511,233,028186,738
28-10-201917.1017.1016.8016.90 -0.10 -0.592,978,49050,446
25-10-201917.6017.7016.9017.00 -0.70 -3.956,898,745118,067
24-10-201917.8018.1017.6017.70 0.10 0.577,047,361125,624
23-10-201917.5017.9017.5017.60 0.30 1.735,451,42396,523
22-10-201917.5017.9017.5017.60 0.30 1.735,451,42396,523
21-10-201917.2017.7017.1017.30 0.20 1.174,716,69681,873
18-10-201917.6017.7016.9017.10 -0.50 -2.8411,281,800193,410
17-10-201917.9018.0017.6017.60 -0.20 -1.124,643,76382,452
16-10-201917.6018.0017.6017.80 0.40 2.304,929,39987,807
15-10-201918.0018.1017.4017.40 -0.70 -3.879,806,803172,236
11-10-201918.1018.2018.0018.10 0.10 0.561,026,09918,541
10-10-201918.2018.2017.9018.00 -0.20 -1.104,630,60583,389
09-10-201918.2018.3018.0018.20 -0.10 -0.552,120,11038,462
08-10-201918.1018.4018.0018.30 0.30 1.673,752,39068,199
07-10-201917.9018.1017.9018.00 0.20 1.122,113,12538,024
04-10-201918.0018.1017.8017.80 -0.10 -0.563,643,00665,182
03-10-201918.0018.1017.8017.90 -0.10 -0.563,630,35365,275
02-10-201917.9018.1017.9018.00 0.00 0.002,084,56337,512
01-10-201918.0018.1017.9018.00 0.00 0.001,853,37033,357
30-09-201918.5018.5017.8018.00 -0.50 -2.708,378,560151,083
27-09-201918.5018.7018.4018.50 0.00 0.003,120,31657,870
26-09-201918.7018.7018.4018.50 -0.10 -0.544,537,92684,117
25-09-201917.9018.7017.9018.60 0.70 3.9110,936,120200,655
24-09-201917.7018.2017.7017.90 0.20 1.137,821,678140,368
23-09-201917.9017.9017.6017.70 -0.20 -1.125,375,76395,355
20-09-201917.9018.3017.8017.90 0.00 0.005,466,33598,517
19-09-201918.2018.2017.8017.90 -0.20 -1.104,933,63088,840
18-09-201918.3018.4018.0018.10 -0.20 -1.097,298,579132,419
17-09-201918.8018.9018.2018.30 -0.30 -1.6111,498,218211,976
16-09-201918.8018.9018.6018.60 0.00 0.005,967,214111,886
13-09-201918.3018.7018.3018.60 0.30 1.646,051,637112,339
12-09-201918.6018.8018.3018.30 -0.20 -1.088,015,878148,147
11-09-201918.8018.9018.4018.50 -0.20 -1.079,697,175180,096
10-09-201918.8019.0018.6018.70 -0.20 -1.067,788,992145,881
09-09-201919.4019.5018.6018.90 -0.50 -2.5812,176,782230,893
06-09-201919.5019.7019.4019.40 -0.10 -0.514,763,10393,059
05-09-201919.6019.8019.4019.50 0.10 0.523,787,20273,934
04-09-201919.5019.5019.2019.40 0.00 0.003,836,11874,208
03-09-201919.4019.7019.3019.40 -0.10 -0.513,254,59563,343
02-09-201919.6019.7019.3019.50 -0.20 -1.026,142,885120,044
30-08-201919.3019.8019.3019.70 0.50 2.609,711,098190,278
29-08-201919.0019.3019.0019.20 0.10 0.525,219,33599,982
28-08-201918.9019.4018.9019.10 0.20 1.066,396,716122,974
27-08-201918.9019.4018.9018.90 -0.60 -3.0812,261,819233,473
26-08-201919.4019.7019.2019.50 -0.70 -3.4720,792,625404,825
23-08-201920.3020.5020.2020.20 0.00 0.006,369,235129,299
22-08-201920.4020.5020.2020.20 -0.30 -1.464,916,10299,873
21-08-201920.4020.6020.4020.50 0.10 0.494,896,271100,353
20-08-201920.7020.8020.3020.40 -0.20 -0.976,890,621141,641
19-08-201920.6020.9020.6020.60 0.00 0.0019,534,630404,948
16-08-201920.9021.1020.5020.60 0.30 1.4823,239,505481,983
15-08-201920.6020.8020.3020.30 -0.50 -2.408,834,981180,676
14-08-201920.5020.8020.4020.80 0.60 2.9713,387,645277,015
13-08-201920.7020.8020.1020.20 -0.70 -3.358,954,163182,839
09-08-201921.1021.2020.8020.90 -0.10 -0.487,402,001154,740
08-08-201921.4021.5020.8021.00 -0.40 -1.878,726,070183,871
07-08-201921.2021.8020.8021.40 0.20 0.9413,995,293298,483
06-08-201921.1021.4020.9021.20 0.00 0.003,263,08469,199
05-08-201921.2021.5020.9021.20 -0.10 -0.476,614,773139,911
02-08-201921.4021.7021.2021.30 -0.20 -0.939,300,812199,040
01-08-201922.1022.1021.4021.50 -0.50 -2.277,930,787171,152
31-07-201921.6022.1021.6022.00 0.30 1.389,640,437211,415
30-07-201922.3022.3021.6021.70 -0.80 -3.5612,909,906281,029
26-07-201923.2023.4022.0022.50 -0.70 -3.0216,292,770368,457
25-07-201923.6023.6023.0023.20 -0.40 -1.698,966,963208,625
24-07-201923.8023.9023.3023.60 -0.10 -0.423,765,32088,645
23-07-201923.5024.0023.3023.70 0.30 1.286,683,183158,277
22-07-201924.1024.3023.0023.40 -0.40 -1.6814,909,727349,000
19-07-201923.5024.0023.5023.80 0.30 1.286,298,819149,983
18-07-201923.5023.7023.4023.50 0.10 0.433,756,81888,472
17-07-201923.2023.6022.9023.40 0.20 0.869,025,168209,581
15-07-201923.3023.7023.2023.20 0.10 0.436,091,301142,757
12-07-201923.5023.7022.8023.10 -0.30 -1.289,681,404225,070
11-07-201924.4024.4023.4023.40 -1.00 -4.1013,781,613326,767
10-07-201924.2024.7024.0024.40 0.20 0.838,955,114218,690
09-07-201924.0024.5024.0024.20 0.20 0.8311,324,543275,349
08-07-201923.8024.1023.7024.00 0.10 0.427,201,749172,792
05-07-201923.8024.1023.7023.90 0.10 0.424,837,054115,806
04-07-201923.7024.1023.6023.80 0.00 0.008,143,183194,273
03-07-201923.3024.1023.3023.80 0.50 2.1510,944,380260,463
02-07-201923.3023.4023.0023.30 0.00 0.005,005,184116,344
01-07-201923.5023.8023.2023.30 -0.20 -0.853,747,69888,049
28-06-201923.2023.6023.1023.50 0.40 1.735,858,067137,150
27-06-201923.0023.4022.9023.10 0.10 0.434,943,011114,789
26-06-201922.7023.2022.7023.00 0.20 0.885,687,778130,832
25-06-201923.0023.5022.7022.80 -0.10 -0.448,522,596196,631
24-06-201922.9023.1022.7022.90 0.00 0.007,439,950170,317
21-06-201923.0023.0022.7022.90 0.00 0.004,430,144101,284
20-06-201922.6023.1022.5022.90 0.40 1.788,837,460201,849
19-06-201922.5022.7022.4022.50 0.00 0.005,405,725121,775
18-06-201922.8022.8022.1022.50 -0.20 -0.889,578,105214,674
17-06-201922.7022.9022.6022.70 -0.30 -1.306,954,089158,191
14-06-201922.8023.0022.8023.00 0.30 1.322,098,30848,111
13-06-201922.9023.0022.6022.70 -0.10 -0.448,899,428203,100
12-06-201922.8023.0022.8022.80 0.00 0.001,780,21640,804
11-06-201922.9023.0022.8022.80 0.00 0.004,318,83598,861
10-06-201922.8023.1022.7022.80 0.00 0.005,310,032121,655

แสดง ราคาหุ้น “ SPALI “ ย้อนหลัง บริษัท ศุภาลัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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