-->

SPALI 18 ( -0.50 -2.70% )

บริษัท ศุภาลัย จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ SPALI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201922.9023.0022.7022.80 -0.10 -0.441,760,26440,184
06-06-201923.1023.2022.6022.90 -0.10 -0.435,115,526117,128
05-06-201922.5023.0022.4023.00 0.60 2.687,473,658170,566
04-06-201922.5022.9022.4022.40 0.10 0.459,080,886205,276
31-05-201922.7022.8022.2022.30 -0.20 -0.896,059,284135,960
30-05-201922.6022.8022.2022.50 0.00 0.0011,868,361266,694
29-05-201922.8022.8022.3022.50 -0.30 -1.3213,286,326299,028
28-05-201921.6022.8021.6022.80 1.20 5.5629,740,746668,844
27-05-201921.8021.9021.5021.60 -0.20 -0.927,269,973157,601
24-05-201922.0022.1021.6021.80 -0.20 -0.914,170,53590,943
23-05-201922.2022.3021.9022.00 -0.30 -1.352,482,66754,823
22-05-201922.0022.4021.9022.30 0.40 1.835,867,831130,175
21-05-201921.7022.1021.7021.90 0.20 0.925,557,791122,033
17-05-201921.9022.1021.7021.70 0.10 0.465,152,754112,856
16-05-201921.9021.9021.5021.60 -0.30 -1.373,006,77265,126
15-05-201921.5022.0021.4021.90 0.40 1.868,808,055192,245
14-05-201921.1021.5020.9021.50 0.30 1.428,322,961175,837
13-05-201921.5021.7021.0021.20 -0.40 -1.854,833,024102,815
10-05-201921.8022.0021.4021.60 -0.20 -0.923,958,90985,700
09-05-201921.6022.1021.6021.80 0.10 0.464,268,34693,210
08-05-201922.3022.3021.6021.70 -0.60 -2.698,632,819188,071
07-05-201922.4022.4022.2022.30 -0.30 -1.334,924,222109,729
06-05-201922.5022.6022.2022.60 0.20 0.896,436,395144,407
03-05-201922.5022.6022.2022.60 0.20 0.896,436,395144,407
02-05-201922.1022.8021.9022.40 0.30 1.3612,569,879280,878
30-04-201922.0022.3021.9022.10 0.10 0.459,730,519215,391
29-04-201921.6022.0021.6022.00 0.50 2.338,593,581188,334
26-04-201921.7021.9021.3021.50 -0.20 -0.9210,464,262225,231
25-04-201921.4022.0021.4021.70 0.30 1.408,985,090195,055
24-04-201921.8022.0021.4021.40 -0.40 -1.8311,625,921251,552
23-04-201921.8022.4021.6021.80 0.00 0.0011,455,506251,836
22-04-201921.5022.0021.5021.80 0.50 2.355,206,917113,365
19-04-201921.2021.4021.0021.30 0.00 0.0013,137,808278,511
18-04-201921.5021.6020.9021.30 -0.10 -0.4713,513,485286,936
17-04-201921.0021.5021.0021.40 0.70 3.385,362,653113,739
12-04-201920.0020.7019.9020.70 0.60 2.996,897,864140,733
11-04-201920.0020.1019.8020.10 0.10 0.502,530,42150,634
10-04-201919.8020.0019.7020.00 0.20 1.015,179,145102,820
09-04-201919.3020.2019.2019.80 0.60 3.129,209,845181,965
05-04-201919.0019.5019.0019.20 0.20 1.052,788,27153,744
04-04-201919.2019.5018.8019.00 -0.20 -1.044,765,90090,794
03-04-201919.6019.6019.1019.20 -0.40 -2.044,978,33696,110
02-04-201919.5019.7019.4019.60 0.10 0.514,047,10679,326
01-04-201919.2019.6019.1019.50 0.60 3.1710,394,942201,392
29-03-201918.8019.4018.8018.90 0.30 1.619,694,225184,129
28-03-201918.3018.8018.2018.60 0.40 2.203,129,70358,227
27-03-201918.3018.4018.2018.20 -0.10 -0.552,347,31542,841
26-03-201918.3018.4018.1018.30 0.00 0.003,368,96161,569
25-03-201918.3018.5018.1018.30 -0.10 -0.541,875,27334,312
22-03-201918.3018.6018.2018.40 0.10 0.551,898,19834,920
21-03-201918.4018.6018.2018.30 -0.10 -0.547,206,439132,519
20-03-201918.5018.7018.4018.40 -0.10 -0.542,891,81753,620
19-03-201918.3018.6018.3018.50 0.20 1.093,306,53561,043
18-03-201918.4018.7018.2018.30 -0.10 -0.542,919,39353,624
15-03-201918.7018.7018.4018.40 -0.30 -1.603,574,43766,104
14-03-201918.6018.9018.6018.70 0.10 0.543,653,54968,414
13-03-201918.6018.8018.3018.60 -0.10 -0.533,328,51361,606
12-03-201918.7018.9018.5018.70 -0.60 -3.115,410,481101,063
11-03-201919.3019.6019.3019.30 0.00 0.002,995,62758,122
08-03-201919.5019.5018.9019.30 -0.20 -1.036,895,049132,232
07-03-201919.5019.6019.4019.50 0.00 0.002,016,03039,290
06-03-201919.7019.7019.3019.50 -0.10 -0.515,849,154114,325
05-03-201919.5019.9019.5019.60 0.10 0.513,115,92361,203
04-03-201919.7020.1019.5019.50 -0.20 -1.023,502,13069,042
01-03-201919.6020.0019.5019.70 0.10 0.514,647,34891,292
28-02-201920.2020.2019.4019.60 -0.50 -2.495,748,628113,097
27-02-201919.6020.1019.5020.10 0.60 3.086,678,572132,490
26-02-201919.7019.8019.4019.50 -0.30 -1.523,798,85274,322
25-02-201919.8020.0019.6019.80 -0.10 -0.504,143,21582,066
22-02-201919.7019.9019.6019.90 0.20 1.023,008,62759,365
21-02-201919.5019.8019.5019.70 0.10 0.512,555,27550,167
20-02-201919.7019.8019.4019.60 0.00 0.002,972,33258,240
18-02-201919.3019.6019.2019.60 0.30 1.553,274,00663,638
15-02-201919.5019.5019.2019.30 -0.20 -1.033,552,71468,540
14-02-201919.5019.5019.4019.50 -0.10 -0.51672,20513,087
13-02-201919.5019.7019.4019.60 0.20 1.032,461,03548,188
12-02-201919.4019.6019.3019.40 0.00 0.002,315,65445,024
11-02-201919.5019.6019.3019.40 -0.40 -2.021,902,15236,985
08-02-201919.5019.8019.5019.80 0.10 0.512,997,00258,898
07-02-201919.9020.2019.7019.70 -0.20 -1.012,661,58053,013
06-02-201919.9019.9019.7019.90 0.20 1.021,588,47831,497
05-02-201919.9019.9019.6019.70 -0.30 -1.503,214,64563,434
04-02-201919.8020.2019.7020.00 0.40 2.043,510,50370,069
01-02-201919.3019.7019.3019.60 0.30 1.558,915,385174,045
31-01-201919.2019.5019.2019.30 0.00 0.003,691,17071,621
30-01-201919.2019.4019.1019.30 0.10 0.524,806,89892,337
29-01-201919.5019.5019.0019.20 -0.30 -1.545,323,126102,511
28-01-201919.9019.9019.3019.50 -0.20 -1.024,298,65583,998
25-01-201919.6019.8019.4019.70 0.20 1.032,083,31540,936
24-01-201919.6019.9019.2019.50 -0.10 -0.517,409,706144,430
23-01-201919.0020.0018.9019.60 1.00 5.388,920,692174,447
22-01-201918.2018.8018.2018.60 0.40 2.204,094,20876,117
21-01-201918.6018.6018.1018.20 -0.30 -1.621,785,41832,587
18-01-201918.8019.0018.6018.60 -0.30 -1.591,899,11435,723
17-01-201918.8019.1018.8018.90 0.00 0.003,362,35763,561
16-01-201918.6019.0018.5018.90 0.40 2.165,488,938103,266
15-01-201918.5018.9018.5018.50 0.00 0.003,791,00570,985
14-01-201919.3019.4018.3018.50 -0.60 -3.143,435,80564,098
11-01-201919.0019.3018.9019.10 0.20 1.061,457,32027,795
10-01-201919.0019.1018.8018.90 0.10 0.532,919,64455,354
09-01-201918.8019.1018.7018.90 0.10 0.531,771,50733,544
08-01-201918.8018.9018.6018.80 0.00 0.001,805,70533,933
07-01-201918.8018.9018.5018.80 0.00 0.002,601,97048,752

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

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