SPCG 18 ( -0.90 -4.76% )

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

ราคาหุ้น “ SPCG “ ย้อนหลัง

แสดง ราคาหุ้น “ SPCG “ ย้อนหลัง
บริษัท เอสพีซีจี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202018.8018.8017.8018.00 -0.90 -4.76997,30518,085
25-02-202019.0019.0018.3018.90 0.10 0.531,221,70222,719
24-02-202019.4019.4018.5018.80 -0.60 -3.091,441,45727,196
21-02-202019.5019.7019.3019.40 -0.20 -1.02522,84910,148
20-02-202019.7019.8019.5019.60 -0.20 -1.01849,82216,684
19-02-202020.0020.1019.7019.80 -0.30 -1.49618,22712,306
18-02-202019.9020.1019.6020.10 0.20 1.01389,4327,749
17-02-202019.7019.9019.7019.90 0.10 0.51282,0845,578
14-02-202019.8019.8019.7019.80 0.00 0.00446,8928,817
13-02-202019.8019.8019.6019.80 0.00 0.00448,5008,848
12-02-202019.5019.8019.5019.80 0.20 1.021,033,81920,282
11-02-202019.8019.9019.6019.60 -0.20 -1.01677,14313,344
07-02-202020.2020.3019.8019.80 -0.50 -2.46875,34617,464
06-02-202020.4020.4020.2020.30 -0.10 -0.49162,6303,302
05-02-202020.5020.5020.2020.40 -0.20 -0.97369,9687,531
04-02-202020.0020.6019.8020.60 0.70 3.521,090,13022,141
03-02-202019.8020.2019.8019.90 -0.10 -0.50652,50913,026
31-01-202020.2020.2019.9020.00 -0.20 -0.99612,25312,241
30-01-202019.9020.2019.8020.20 0.30 1.51612,33112,275
29-01-202020.3020.3019.9019.90 -0.60 -2.93696,27614,001
28-01-202020.4020.5020.1020.50 0.00 0.001,407,84628,706
27-01-202020.6020.6020.1020.50 -0.10 -0.491,187,27324,217
24-01-202020.8020.9020.5020.60 -0.20 -0.96322,9326,672
23-01-202020.6020.9020.6020.80 0.00 0.00466,3069,675
22-01-202020.6020.8020.3020.80 0.10 0.481,249,45525,674
21-01-202020.2021.2020.2020.70 0.50 2.483,292,03068,189
20-01-202020.2020.3020.1020.20 0.00 0.00421,9118,521
17-01-202020.4020.4020.2020.20 -0.20 -0.98441,1648,949
16-01-202020.1020.4020.1020.40 0.30 1.491,291,37226,120
15-01-202020.3020.3020.0020.10 -0.20 -0.99704,92914,196
14-01-202019.8020.4019.7020.30 0.50 2.531,511,56630,293
13-01-202020.0020.0019.6019.80 -0.10 -0.501,137,75822,514
10-01-202019.7019.9019.6019.90 0.30 1.531,292,53525,585
09-01-202019.5019.7019.5019.60 0.10 0.51284,3845,562
08-01-202019.3019.5019.2019.50 0.00 0.001,771,64034,283
07-01-202019.3019.6019.3019.50 0.20 1.04745,50114,527
06-01-202019.2019.4019.2019.30 0.10 0.52616,90011,895
03-01-202019.4019.5019.2019.20 -0.10 -0.52497,5009,634
02-01-202019.6019.7019.2019.30 -0.30 -1.53776,21515,097
30-12-201919.3019.7019.3019.60 0.30 1.55618,25512,072
27-12-201919.3019.4019.2019.30 0.00 0.00263,0025,081
26-12-201919.3019.3019.2019.30 -0.10 -0.52126,7002,439
25-12-201919.3019.4019.1019.40 0.10 0.52144,0452,775
24-12-201919.3019.4019.2019.30 0.20 1.05421,0088,122
23-12-201919.1019.2019.1019.10 -0.10 -0.52321,1006,135
20-12-201919.2019.3019.1019.20 -0.10 -0.521,187,35422,792
19-12-201919.1019.3019.1019.30 0.20 1.05695,90013,363
18-12-201919.2019.3019.1019.10 -0.10 -0.521,468,40328,092
17-12-201919.1019.3019.0019.20 0.10 0.521,266,50024,178
16-12-201919.8019.9019.1019.10 -0.70 -3.542,101,41640,571
13-12-201919.6019.9019.6019.80 0.20 1.02726,90114,346
12-12-201919.6019.7019.4019.60 0.20 1.03709,20113,833
11-12-201919.6019.6019.3019.40 -0.20 -1.02558,03710,852
10-12-201919.7019.8019.6019.60 -0.10 -0.51548,10010,767
09-12-201919.7019.8019.6019.60 -0.10 -0.51548,10010,767
06-12-201919.9019.9019.6019.70 -0.10 -0.511,156,41522,866
05-12-201919.6019.8019.5019.80 0.20 1.02545,91410,714
04-12-201919.6019.8019.5019.80 0.20 1.02545,91410,714
03-12-201919.5019.6019.4019.60 0.10 0.51729,54914,186
02-12-201919.4019.6019.4019.50 0.00 0.001,204,04823,475
29-11-201919.6019.6019.4019.50 -0.20 -1.02964,71518,842
28-11-201919.6019.7019.4019.70 0.00 0.00788,37015,409
27-11-201919.7019.7019.5019.70 -0.10 -0.51618,50912,140
26-11-201919.8019.8019.6019.80 0.00 0.00582,40511,491
25-11-201919.6019.9019.4019.80 0.20 1.021,185,25023,255
22-11-201919.7019.9019.4019.60 -0.10 -0.511,432,97728,071
21-11-201920.1020.1019.6019.70 -0.40 -1.991,056,22520,967
20-11-201919.8020.2019.8020.10 0.30 1.521,096,10021,969
19-11-201920.0020.2019.6019.80 -0.10 -0.502,281,56045,297
18-11-201920.4020.5019.9019.90 -0.50 -2.452,126,92542,624
15-11-201920.7020.9020.2020.40 -0.50 -2.391,405,12528,786
14-11-201920.9021.1020.8020.90 0.00 0.00827,85317,323
13-11-201921.1021.1020.6020.90 -0.10 -0.481,678,23934,928
12-11-201921.3021.4021.0021.00 -0.30 -1.411,651,11234,959
11-11-201921.3021.5021.2021.30 -0.20 -0.932,053,30343,773
08-11-201920.5021.6020.5021.50 1.00 4.884,304,60690,780
07-11-201920.6020.7020.5020.50 0.00 0.001,121,46523,107
06-11-201920.9020.9020.5020.50 -0.30 -1.44992,90220,531
05-11-201920.8020.8020.4020.80 0.20 0.971,994,33241,105
04-11-201921.0021.1020.5020.60 -0.30 -1.443,210,40266,576
01-11-201921.1021.3020.8020.90 0.00 0.001,160,17724,434
31-10-201920.8021.2020.8020.90 0.10 0.482,778,40658,284
30-10-201920.7021.0020.6020.80 0.10 0.482,165,40944,920
29-10-201921.5021.5020.7020.70 -0.60 -2.823,672,06377,105
28-10-201921.5021.7020.8021.30 -0.30 -1.393,770,62780,237
25-10-201922.3022.5021.5021.60 -0.70 -3.146,154,928134,521
24-10-201922.5022.7022.0022.30 -0.30 -1.334,166,29392,789
23-10-201921.5022.6021.4022.60 1.20 5.6111,658,053257,569
22-10-201921.5022.6021.4022.60 1.20 5.6111,658,053257,569
21-10-201921.4021.6021.2021.40 0.00 0.003,401,36572,879
18-10-201921.5021.5021.1021.40 -0.10 -0.475,466,392116,685
17-10-201921.7021.8021.3021.50 -0.20 -0.923,841,06882,742
16-10-201921.5021.7021.2021.70 0.20 0.935,061,187108,823
15-10-201921.4021.5021.2021.50 0.10 0.473,917,92483,753
11-10-201921.0021.6021.0021.40 0.40 1.908,927,887190,728
10-10-201921.1021.3020.9021.00 0.00 0.008,187,189173,029
09-10-201920.5021.1020.5021.00 0.30 1.4511,136,296231,868
08-10-201920.1020.7020.1020.70 0.70 3.5012,924,872265,150
07-10-201919.9020.1019.8020.00 0.00 0.002,080,43541,505
04-10-201920.3020.3019.8020.00 -0.20 -0.993,899,80778,001
03-10-201920.1020.3020.1020.20 0.00 0.003,383,71868,301
02-10-201919.9020.3019.8020.20 0.20 1.005,745,598115,233
01-10-201920.5020.5019.8020.00 -0.60 -2.917,775,569156,620
30-09-201920.3020.6020.1020.60 0.30 1.489,438,642191,974
27-09-201919.3020.5019.3020.30 1.10 5.7317,289,621347,062
26-09-201919.1019.3019.0019.20 0.20 1.051,392,30026,642
25-09-201919.0019.1018.9019.00 -0.20 -1.04737,00013,990
24-09-201919.2019.3019.0019.20 0.10 0.522,211,10042,331
23-09-201919.1019.2018.9019.10 0.00 0.00958,80618,280
20-09-201918.9019.1018.9019.10 0.10 0.531,437,60027,334
19-09-201919.0019.1018.9019.00 0.00 0.00976,40018,555
18-09-201918.9019.1018.8019.00 0.20 1.061,306,70724,813
17-09-201918.8019.0018.7018.80 0.00 0.00937,50917,686
16-09-201918.9018.9018.7018.80 0.00 0.00268,7865,053
13-09-201918.7018.9018.6018.80 0.10 0.53531,9269,978
12-09-201918.9019.0018.7018.70 -0.20 -1.06316,2065,953
11-09-201918.9019.0018.7018.90 0.00 0.00537,58610,104
10-09-201919.0019.0018.8018.90 -0.10 -0.53530,68910,036
09-09-201919.2019.3019.0019.00 -0.20 -1.04623,68711,936
06-09-201919.3019.4018.9019.20 0.00 0.001,206,24623,090
05-09-201919.1019.3019.1019.20 0.10 0.521,739,36833,362
04-09-201918.9019.1018.8019.10 0.20 1.061,688,30031,975
03-09-201918.7019.0018.7018.90 0.30 1.612,968,84055,831
02-09-201918.7018.8018.6018.60 0.00 0.00443,2358,284
30-08-201918.6018.7018.5018.60 0.00 0.002,197,18540,785
29-08-201918.5018.7018.4018.60 0.00 0.00786,10014,595
28-08-201918.7018.7018.5018.60 -0.10 -0.531,201,20822,367
27-08-201918.5018.7018.5018.70 -0.30 -1.581,667,20531,025
26-08-201918.9019.1018.9019.00 -0.20 -1.042,407,60245,746
23-08-201918.9019.2018.8019.20 0.30 1.591,773,06433,779
22-08-201918.9019.0018.8018.90 -0.10 -0.53820,71415,509
21-08-201918.8019.0018.7019.00 0.30 1.60987,28418,664
20-08-201918.6018.8018.6018.70 0.10 0.54526,0009,864
19-08-201918.7018.9018.5018.60 -0.10 -0.53701,11113,094
16-08-201918.4018.8018.4018.70 0.30 1.631,281,20023,854
15-08-201918.2018.5018.2018.40 0.10 0.551,107,16620,281
14-08-201918.3018.5018.2018.30 0.10 0.55761,00013,995
13-08-201918.6018.6018.1018.20 -0.40 -2.151,390,47025,471
09-08-201918.7018.7018.5018.60 -0.10 -0.531,097,10020,374
08-08-201918.6018.8018.6018.70 0.10 0.54279,7025,211
07-08-201918.7018.8018.6018.60 0.00 0.00283,1005,284
06-08-201918.5018.7018.3018.60 -0.10 -0.53562,80010,395
05-08-201918.6018.7018.5018.70 0.10 0.54344,5516,413
02-08-201918.8018.8018.6018.60 -0.30 -1.591,250,28423,321
01-08-201919.0019.1018.8018.90 -0.10 -0.53647,62512,244
31-07-201918.9019.1018.9019.00 0.00 0.00474,3488,992
30-07-201919.1019.1018.9019.00 -0.10 -0.52977,24918,532
26-07-201919.1019.1019.0019.10 0.10 0.53624,54411,925
25-07-201919.3019.3019.0019.00 -0.20 -1.041,849,39735,427
24-07-201919.3019.3019.2019.20 0.00 0.001,242,70123,871
23-07-201919.5019.5019.2019.20 -0.20 -1.031,719,27433,250
22-07-201919.2019.4019.2019.40 0.30 1.57454,9118,779
19-07-201919.2019.3019.1019.10 0.00 0.00567,02810,875
18-07-201919.1019.2019.0019.10 0.00 0.001,464,23727,964
17-07-201919.5019.6019.1019.10 -0.30 -1.551,787,29834,463
15-07-201919.4019.8019.4019.40 0.00 0.001,780,23834,808
12-07-201919.5019.6019.4019.40 -0.10 -0.511,001,21319,482
11-07-201919.6019.7019.4019.50 0.00 0.001,631,63431,914
10-07-201919.2019.5019.2019.50 0.30 1.561,159,85422,539
09-07-201919.3019.3019.1019.20 0.00 0.00672,17512,918
08-07-201919.0019.3019.0019.20 0.20 1.05826,12315,825
05-07-201919.3019.3018.9019.00 -0.30 -1.551,670,36231,747
04-07-201919.6019.7019.2019.30 -0.20 -1.031,332,60325,984
03-07-201919.6019.6019.4019.50 0.00 0.00541,56410,570
02-07-201919.6019.6019.4019.50 0.00 0.00991,13419,299
01-07-201919.4019.7019.4019.50 0.10 0.52904,42217,652
28-06-201919.8019.8019.3019.40 -0.30 -1.521,873,05736,555
27-06-201919.2019.7019.2019.70 0.60 3.144,701,07791,340
26-06-201918.7019.2018.7019.10 0.40 2.142,320,90044,031
25-06-201918.7018.8018.6018.70 -0.10 -0.53533,6229,965
24-06-201918.8018.8018.6018.80 0.10 0.53415,2027,778
21-06-201918.8018.9018.7018.70 -0.10 -0.531,239,21723,334
20-06-201918.7019.2018.6018.80 0.10 0.533,511,40266,234
19-06-201918.8018.8018.6018.70 0.00 0.00986,42018,440
18-06-201918.7018.7018.5018.70 0.00 0.00348,7756,486
17-06-201918.8018.8018.6018.70 -0.10 -0.53605,95711,312
14-06-201918.8018.8018.6018.80 0.10 0.53865,72016,199
13-06-201918.7018.7018.6018.70 0.00 0.00562,30710,502
12-06-201918.9018.9018.7018.70 -0.20 -1.06463,5478,710
11-06-201918.7018.9018.7018.90 0.20 1.07565,80010,636
10-06-201918.7018.9018.7018.70 0.00 0.001,586,65929,738

แสดง ราคาหุ้น “ SPCG “ ย้อนหลัง บริษัท เอสพีซีจี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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