-->

SPCG 21 ( 0.30 1.48% )

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

ราคาหุ้น “ SPCG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201918.5018.8018.5018.70 0.20 1.081,211,34922,592
06-06-201918.5018.5018.3018.50 0.10 0.54408,9347,545
05-06-201918.5018.5018.3018.40 0.00 0.00786,19714,476
04-06-201918.1018.5018.0018.40 0.40 2.222,024,36537,110
31-05-201918.0018.1018.0018.00 -0.10 -0.55817,70014,762
30-05-201917.9018.2017.8018.10 0.20 1.121,083,64819,556
29-05-201918.1018.1017.8017.90 -0.20 -1.101,366,30024,492
28-05-201918.0018.1017.8018.10 0.10 0.561,912,94134,487
27-05-201917.7018.0017.6018.00 0.30 1.691,109,20219,769
24-05-201917.7017.8017.6017.70 0.00 0.00625,60111,061
23-05-201917.7017.9017.7017.70 0.00 0.001,266,00122,498
22-05-201917.7017.8017.6017.70 0.00 0.00385,4066,817
21-05-201917.6017.7017.2017.70 0.20 1.141,314,96123,015
17-05-201917.7017.7017.5017.50 -0.20 -1.131,132,44019,866
16-05-201917.6017.7017.5017.70 0.10 0.571,341,21023,599
15-05-201917.7017.8017.6017.60 -0.10 -0.561,636,48528,922
14-05-201917.8018.0017.6017.70 -0.30 -1.674,228,82974,864
13-05-201918.0018.0017.8018.00 0.00 0.001,660,10029,710
10-05-201918.0018.0017.9018.00 0.10 0.561,009,85518,137
09-05-201918.0018.2017.9017.90 -0.10 -0.561,134,55020,416
08-05-201918.2018.3018.0018.00 -0.40 -2.171,648,26829,919
07-05-201918.0018.4018.0018.40 0.30 1.661,622,07229,555
06-05-201918.1018.2018.0018.10 0.00 0.00791,91414,338
03-05-201918.1018.2018.0018.10 0.00 0.00791,91414,338
02-05-201918.1018.3018.0018.10 0.10 0.561,553,90228,176
30-04-201918.1018.1017.9018.00 -0.10 -0.551,380,70024,869
29-04-201917.8018.2017.8018.10 0.30 1.693,463,03862,441
26-04-201918.0018.2017.7017.80 -0.20 -1.113,561,21663,867
25-04-201918.0018.1017.8018.00 0.00 0.002,076,42437,269
24-04-201918.0018.0017.9018.00 0.00 0.001,044,32718,765
23-04-201918.0018.2017.9018.00 0.00 0.001,233,40822,244
22-04-201918.0018.1017.9018.00 0.00 0.001,583,17128,526
19-04-201918.0018.1017.9018.00 0.00 0.001,108,35419,957
18-04-201917.9018.2017.9018.00 0.20 1.125,400,60497,429
17-04-201918.0018.0017.8017.80 -0.20 -1.111,907,65534,100
12-04-201918.0018.0017.8018.00 0.10 0.56972,08617,380
11-04-201918.1018.2017.9017.90 -0.20 -1.101,771,20231,879
10-04-201918.2018.3017.9018.10 -0.10 -0.55549,0009,913
09-04-201918.1018.2018.0018.20 0.10 0.55592,92010,724
05-04-201918.3018.3018.1018.10 -0.20 -1.09535,9019,706
04-04-201918.2018.3018.0018.30 0.10 0.551,130,35920,477
03-04-201918.4018.4017.9018.20 -0.20 -1.092,646,84247,987
02-04-201918.4018.5018.2018.40 0.00 0.001,280,48523,523
01-04-201918.6018.6018.3018.40 0.00 0.00928,80017,095
29-03-201918.5018.6018.4018.40 -0.10 -0.54407,4007,536
28-03-201918.6018.6018.5018.50 -0.10 -0.54174,2003,228
27-03-201918.6018.7018.5018.60 0.10 0.54159,9122,973
26-03-201918.5018.6018.5018.50 0.00 0.0072,2011,337
25-03-201918.6018.6018.4018.50 -0.20 -1.07374,6006,930
22-03-201918.7018.8018.6018.70 0.00 0.00219,3004,101
21-03-201918.6018.7018.5018.70 0.20 1.08355,4006,614
20-03-201918.5018.6018.5018.50 0.00 0.00186,5003,451
19-03-201918.5018.6018.4018.50 -0.10 -0.54371,1006,863
18-03-201918.8018.8018.4018.60 -0.10 -0.53628,00011,626
15-03-201918.9018.9018.7018.70 -0.20 -1.06245,1004,595
14-03-201918.6018.9018.5018.90 0.40 2.16462,2018,649
13-03-201918.5018.6018.5018.50 0.00 0.00246,9124,575
12-03-201918.5018.6018.5018.50 0.00 0.00307,4005,694
11-03-201918.5018.6018.5018.50 -0.60 -3.14476,7028,840
08-03-201919.1019.2019.0019.10 0.00 0.001,011,70519,325
07-03-201919.1019.2019.0019.10 0.00 0.00637,13312,170
06-03-201919.2019.3019.1019.10 -0.10 -0.52948,67318,198
05-03-201919.1019.3019.0019.20 0.00 0.00792,10215,136
04-03-201919.2019.3019.0019.20 0.00 0.00301,8525,779
01-03-201919.2019.4019.1019.20 0.10 0.52697,17713,383
28-02-201919.6019.6019.1019.10 -0.40 -2.051,874,97936,080
27-02-201919.4019.6019.4019.50 0.10 0.521,073,91320,902
26-02-201919.2019.9019.2019.40 0.20 1.045,903,289115,568
25-02-201919.0019.3018.9019.20 0.40 2.131,197,25722,926
22-02-201918.7018.8018.7018.80 0.10 0.53105,6061,981
21-02-201918.6018.8018.5018.70 0.20 1.08181,8663,397
20-02-201918.8018.8018.5018.50 -0.20 -1.07978,17318,205
18-02-201918.9018.9018.7018.70 -0.10 -0.53758,04814,235
15-02-201919.0019.0018.8018.80 -0.20 -1.05443,5888,384
14-02-201919.0019.1018.9019.00 0.00 0.00488,8639,285
13-02-201919.0019.1018.9019.00 0.10 0.531,265,04224,033
12-02-201918.8019.0018.8018.90 0.00 0.00156,2402,955
11-02-201919.0019.0018.8018.90 -0.10 -0.53463,1418,754
08-02-201918.9019.1018.8019.00 0.00 0.00381,0007,219
07-02-201919.1019.2019.0019.00 -0.10 -0.52629,50012,006
06-02-201919.0019.2019.0019.10 0.10 0.53377,9017,203
05-02-201919.1019.1018.9019.00 0.00 0.00895,41117,009
04-02-201919.1019.1018.9019.00 0.00 0.00332,0126,293
01-02-201919.1019.1018.9019.00 0.00 0.00611,00011,610
31-01-201919.2019.3019.0019.00 -0.10 -0.52618,02111,825
30-01-201918.9019.1018.9019.10 0.10 0.53487,8009,264
29-01-201918.8019.0018.7019.00 0.20 1.06402,7007,638
28-01-201919.0019.3018.8018.80 -0.10 -0.53970,10418,414
25-01-201919.1019.3018.9018.90 -0.10 -0.53565,98510,766
24-01-201919.0019.3019.0019.00 0.00 0.00418,1017,979
23-01-201919.0019.1018.9019.00 -0.10 -0.52359,6356,833
22-01-201919.0019.1018.8019.10 0.20 1.06247,3074,686
21-01-201918.9019.0018.8018.90 0.00 0.00216,6014,098
18-01-201918.7018.9018.7018.90 0.00 0.0024,900469
17-01-201918.7018.9018.6018.90 0.10 0.53401,0787,532
16-01-201918.8018.8018.5018.80 0.00 0.00543,84210,175
15-01-201918.7018.8018.5018.80 0.00 0.00483,9049,061
14-01-201918.6018.8018.5018.80 -0.10 -0.53458,8058,560
11-01-201918.9019.0018.5018.90 0.00 0.00624,31211,685
10-01-201918.7019.1018.6018.90 0.30 1.61754,30814,195
09-01-201918.7018.7018.5018.60 0.10 0.54136,1522,538
08-01-201918.4018.6018.4018.50 0.10 0.54248,2054,587
07-01-201918.2018.4018.2018.40 0.20 1.10157,5392,881

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

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