-->

SPRC 9 ( 0.00 0.00% )

บริษัท สตาร์ ปิโตรเลียม รีไฟน์นิ่ง จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SPRC “ ย้อนหลัง

แสดง ราคาหุ้น “ SPRC “ ย้อนหลัง
บริษัท สตาร์ ปิโตรเลียม รีไฟน์นิ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20199.009.158.909.00 0.00 0.0010,646,05996,073
10-10-20198.759.058.559.00 0.25 2.8620,459,351180,172
09-10-20198.808.858.658.75 -0.05 -0.576,115,98453,479
08-10-20198.859.058.808.80 0.00 0.0010,132,54090,295
07-10-20198.908.908.758.80 0.05 0.578,218,67372,547
04-10-20199.109.158.558.75 -0.30 -3.3115,721,327138,756
03-10-20199.009.108.959.05 0.00 0.004,913,02044,372
02-10-20199.109.208.959.05 -0.20 -2.167,804,78770,753
01-10-20199.209.359.059.25 -0.05 -0.548,035,38173,971
30-09-20199.309.409.209.30 0.00 0.008,108,20675,364
27-09-20199.309.359.109.30 0.00 0.0010,750,97099,218
26-09-20199.509.609.259.30 -0.25 -2.6215,901,183148,870
25-09-20199.659.709.459.55 -0.20 -2.056,999,93766,917
24-09-20199.709.909.609.75 0.05 0.5212,119,526117,699
23-09-20199.609.809.609.70 -0.05 -0.518,863,28485,987
20-09-20199.509.809.509.75 0.25 2.6317,088,006165,999
19-09-20199.709.709.509.50 -0.10 -1.0414,601,278139,890
18-09-20199.809.809.459.60 -0.40 -4.0026,837,220258,621
17-09-20199.9010.209.9010.00 0.15 1.5226,717,213267,753
16-09-201910.2010.209.809.85 0.05 0.5126,918,772268,417
13-09-20199.759.909.609.80 0.05 0.5127,024,042264,483
12-09-20199.659.909.459.75 0.25 2.6361,457,170597,053
11-09-20199.059.559.009.50 0.45 4.9740,895,451384,180
10-09-20198.959.108.959.05 0.20 2.2615,851,095142,939
09-09-20198.808.958.808.85 0.05 0.5714,425,471127,943
06-09-20199.009.008.658.80 -0.05 -0.5616,688,862147,663
05-09-20198.859.008.808.85 0.15 1.7225,874,111229,864
04-09-20198.558.708.508.70 0.10 1.1610,580,85691,316
03-09-20198.708.758.508.60 -0.10 -1.1516,478,737141,805
02-09-20198.708.758.608.70 -0.10 -1.146,399,99655,603
30-08-20198.808.858.558.80 0.00 0.0034,039,523296,977
29-08-20198.558.808.408.80 0.95 12.1083,726,270720,245
28-08-20197.857.957.657.85 0.15 1.9521,144,891165,502
27-08-20197.407.857.357.70 0.25 3.3643,504,132332,206
26-08-20197.757.807.407.45 -0.55 -6.8746,575,141350,530
23-08-20198.158.208.008.00 -0.15 -1.8412,640,837101,760
22-08-20198.308.408.008.15 -0.20 -2.4024,988,297205,903
21-08-20198.258.408.208.35 -0.05 -0.6020,480,926169,541
20-08-20198.508.508.358.40 -0.15 -1.7530,565,466257,190
19-08-20198.458.608.458.55 0.15 1.7924,499,989208,596
16-08-20198.408.458.358.40 0.00 0.0014,955,867125,629
15-08-20198.408.458.258.40 -0.10 -1.1833,128,474276,290
14-08-20198.608.808.408.50 0.00 0.0035,177,131303,505
13-08-20198.908.958.508.50 -0.45 -5.0331,891,561277,811
09-08-20199.009.108.858.95 0.00 0.0024,094,730216,434
08-08-20199.359.358.858.95 -0.40 -4.2842,821,131387,389
07-08-20199.359.509.309.35 -0.05 -0.5311,286,639106,089
06-08-20199.209.409.109.40 0.05 0.5322,227,918205,022
05-08-20199.409.459.309.35 -0.15 -1.5810,238,30296,042
02-08-20199.609.659.309.50 -0.30 -3.0647,500,088449,465
01-08-20199.859.959.809.80 -0.05 -0.5111,476,303113,083
31-07-20199.859.959.859.85 0.00 0.009,687,56495,775
30-07-201910.0010.109.759.85 -0.15 -1.5025,337,491249,983
26-07-201910.2010.209.9510.00 -0.10 -0.9920,478,717205,601
25-07-201910.3010.4010.0010.10 -0.30 -2.8828,417,593288,761
24-07-201910.4010.4010.3010.40 -0.10 -0.956,797,31370,565
23-07-201910.5010.6010.3010.50 0.00 0.0025,911,056270,574
22-07-201910.3010.6010.3010.50 0.30 2.9443,290,454452,177
19-07-201910.2010.4010.1010.20 0.10 0.9919,232,300196,681
18-07-201910.2010.4010.0010.10 -0.10 -0.9825,765,223262,316
17-07-201910.5010.6010.1010.20 -0.40 -3.7728,532,039291,786
15-07-201910.8010.8010.5010.60 -0.30 -2.7537,630,343399,842
12-07-201910.3011.0010.3010.90 0.90 9.00150,196,5031,588,836
11-07-20199.8010.109.7510.00 0.25 2.5643,694,036434,151
10-07-20199.609.759.609.75 0.15 1.5613,896,114134,860
09-07-20199.909.909.459.60 -0.30 -3.0340,655,609392,209
08-07-201910.0010.109.859.90 -0.20 -1.9812,039,508119,437
05-07-20199.9510.109.9510.10 0.15 1.5111,337,828113,315
04-07-201910.0010.209.909.95 -0.05 -0.5020,024,040200,854
03-07-201910.1010.2010.0010.00 -0.10 -0.999,094,27091,559
02-07-201910.2010.3010.1010.10 0.00 0.0014,409,636146,184
01-07-201910.2010.3010.1010.10 0.00 0.0021,738,645221,515
28-06-201910.2010.309.9010.10 -0.20 -1.9451,484,206516,770
27-06-201910.3010.4010.2010.30 0.00 0.0022,624,933232,541
26-06-201910.4010.4010.2010.30 -0.10 -0.9618,442,151189,762
25-06-201910.4010.5010.2010.40 0.00 0.0032,347,438335,488
24-06-201910.2010.4010.1010.40 0.30 2.9756,045,967575,371
21-06-20199.8510.209.8010.10 0.30 3.0652,459,988524,147
20-06-20199.509.809.509.80 0.30 3.1650,631,319490,596
19-06-20199.409.609.409.50 0.10 1.0633,270,502315,938
18-06-20199.259.459.209.40 0.15 1.6218,459,731172,347
17-06-20199.309.409.259.25 -0.10 -1.0711,854,408110,104
14-06-20199.309.359.309.35 0.00 0.007,777,86072,652
13-06-20199.509.509.259.35 -0.20 -2.0929,588,879276,621
12-06-20199.559.609.509.55 -0.05 -0.526,631,11163,342
11-06-20199.609.659.559.60 -0.05 -0.5211,555,865110,852
10-06-20199.609.759.559.65 0.10 1.0528,424,293274,069
07-06-20199.459.709.409.55 0.15 1.6024,236,560231,623
06-06-20199.459.509.359.40 -0.10 -1.0514,601,273137,320
05-06-20199.509.559.409.50 0.05 0.5311,578,809109,920
04-06-20199.309.559.309.45 0.10 1.0713,583,433128,180
31-05-20199.409.459.309.35 -0.10 -1.0615,074,038141,166
30-05-20199.359.459.309.45 0.10 1.0717,667,935165,762
29-05-20199.309.409.259.35 -0.05 -0.5316,176,391150,980
28-05-20199.359.559.309.40 0.10 1.0821,050,278197,986
27-05-20199.309.459.159.30 0.00 0.0011,826,474109,829
24-05-20199.109.359.059.30 0.10 1.0922,886,834209,843
23-05-20199.259.359.109.20 -0.20 -2.1326,182,775240,750
22-05-20199.459.559.259.40 -0.05 -0.5329,673,905277,335
21-05-20199.609.609.309.45 -0.20 -2.0732,489,150305,348
17-05-20199.759.809.609.65 -0.10 -1.0311,384,410110,002
16-05-20199.759.859.559.75 0.00 0.0028,969,784280,616
15-05-20199.9010.009.709.75 -0.10 -1.0225,337,275249,733
14-05-201910.0010.009.759.85 -0.25 -2.4823,286,836229,883
13-05-201910.1010.209.9510.10 -0.10 -0.9829,451,996296,733
10-05-201910.1010.3010.0010.20 0.10 0.999,328,87894,435
09-05-201910.1010.3010.0010.10 0.00 0.0014,168,490143,426
08-05-201910.2010.2010.0010.10 -0.20 -1.9428,201,944284,545
07-05-201910.5010.6010.1010.30 -0.30 -2.8336,123,508373,790
06-05-201910.7010.7010.4010.60 0.00 0.009,517,455100,431
03-05-201910.7010.7010.4010.60 0.00 0.009,517,455100,431
02-05-201910.6010.7010.5010.60 0.00 0.0015,081,218160,249
30-04-201910.4010.8010.4010.60 0.10 0.9512,378,235131,851
29-04-201910.7010.7010.4010.50 -0.30 -2.7830,293,025317,312
26-04-201910.9011.0010.7010.80 -0.10 -0.9216,633,415179,655
25-04-201911.0011.1010.9010.90 -0.10 -0.9120,927,821229,405
24-04-201911.1011.1010.9011.00 0.00 0.0010,406,021114,500
23-04-201911.0011.1010.9011.00 0.00 0.009,738,382107,139
22-04-201911.0011.1010.9011.00 0.00 0.0020,351,377224,835
19-04-201911.0011.1010.9011.00 0.00 0.0017,388,896191,149
18-04-201911.2011.3010.9011.00 -0.20 -1.7921,075,935234,179
17-04-201911.1011.5011.1011.20 0.10 0.9032,905,119371,931
12-04-201911.1011.3011.0011.10 0.00 0.0015,206,421169,939
11-04-201911.0011.3011.0011.10 0.10 0.9124,343,519271,257
10-04-201911.0011.2010.9011.00 0.10 0.9225,614,630282,270
09-04-201910.8011.1010.8010.90 0.10 0.9315,515,972170,112
05-04-201910.9011.0010.7010.80 -0.10 -0.929,360,830101,425
04-04-201911.0011.1010.8010.90 0.00 0.008,757,10195,738
03-04-201910.9011.1010.8010.90 0.00 0.0023,575,318258,089
02-04-201910.9011.0010.8010.90 0.00 0.0011,545,809126,105
01-04-201911.0011.1010.9010.90 0.00 0.008,220,77790,177
29-03-201910.9011.1010.9010.90 0.00 0.004,069,91044,617
28-03-201910.7011.0010.7010.90 0.20 1.879,524,807103,392
27-03-201910.7010.9010.7010.70 -0.10 -0.937,216,51577,794
26-03-201910.8010.9010.6010.80 -0.10 -0.9230,252,277324,807
25-03-201911.1011.1010.8010.90 -0.30 -2.6815,956,902173,912
22-03-201911.2011.4011.2011.20 0.00 0.006,702,65875,471
21-03-201911.2011.3011.1011.20 0.10 0.9022,838,836256,328
20-03-201911.0011.2010.9011.10 0.10 0.9131,487,044347,341
19-03-201910.7011.2010.6011.00 0.40 3.7734,195,378374,976
18-03-201910.6010.7010.3010.60 0.00 0.0012,153,534127,858
15-03-201910.7010.8010.6010.60 -0.10 -0.9311,976,808128,177
14-03-201910.9010.9010.6010.70 -0.20 -1.839,577,638102,656
13-03-201910.7010.9010.5010.90 0.20 1.8714,475,657155,081
12-03-201910.8011.0010.7010.70 0.00 0.0020,108,354217,095
11-03-201911.1011.2010.5010.70 -0.40 -3.6021,218,978228,648
08-03-201911.1011.3011.0011.10 0.00 0.0024,186,502269,212
07-03-201911.0011.1010.8011.10 0.10 0.9117,185,849188,798
06-03-201910.6011.2010.6011.00 0.40 3.7767,624,632742,929
05-03-201910.2010.7010.2010.60 0.40 3.9238,530,738404,660
04-03-201910.3010.4010.1010.20 -0.10 -0.9716,147,554165,047
01-03-201910.4010.4010.2010.30 0.00 0.0012,374,506127,523
28-02-201910.3010.4010.2010.30 0.10 0.9827,169,751280,660
27-02-201910.2010.3010.1010.20 0.00 0.0011,257,540114,837
26-02-201910.1010.3010.0010.20 0.10 0.9928,711,756292,306
25-02-201910.5010.5010.0010.10 -0.40 -3.8170,390,196717,982
22-02-20199.9510.809.9010.50 -0.90 -7.89101,476,6221,058,454
21-02-201911.3011.5011.1011.40 0.10 0.8833,125,642375,144
20-02-201911.2011.3011.0011.30 0.30 2.7331,547,975352,146
18-02-201911.2011.3010.9011.00 -0.10 -0.9011,914,521131,915
15-02-201911.3011.3011.0011.10 -0.20 -1.7712,281,583136,845
14-02-201911.3011.4011.1011.30 0.10 0.8913,198,312148,704
13-02-201911.2011.4011.1011.20 0.10 0.9013,288,954149,596
12-02-201911.1011.2011.0011.10 0.00 0.0011,457,067127,224
11-02-201911.1011.3011.0011.10 0.00 0.0019,961,605221,901
08-02-201911.2011.2010.9011.10 -0.10 -0.898,886,30298,511
07-02-201911.3011.4011.1011.20 -0.10 -0.8815,252,979171,763
06-02-201911.3011.5011.2011.30 0.00 0.0017,905,757203,393
05-02-201911.3011.4011.1011.30 0.00 0.0018,866,412212,692
04-02-201911.0011.3010.9011.30 0.50 4.6320,864,692233,334
01-02-201911.0011.0010.6010.80 -0.10 -0.9226,810,229288,786
31-01-201911.1011.1010.7010.90 -0.10 -0.9127,942,607304,272
30-01-201910.7011.0010.7011.00 0.40 3.7722,507,063245,113
29-01-201910.7010.8010.5010.60 0.00 0.0012,946,914137,677
28-01-201910.9011.0010.6010.60 -0.20 -1.8513,654,808147,115
25-01-201911.0011.1010.8010.80 -0.30 -2.7016,195,890176,819
24-01-201910.8011.2010.8011.10 0.30 2.7816,468,527181,284
23-01-201910.9011.1010.8010.80 -0.20 -1.8219,153,827209,151
22-01-201910.7011.0010.7011.00 0.30 2.8022,600,996245,571
21-01-201910.4010.8010.3010.70 0.40 3.8812,282,905130,397
18-01-201910.3010.3010.2010.30 0.00 0.003,043,92431,343

แสดง ราคาหุ้น “ SPRC “ ย้อนหลัง บริษัท สตาร์ ปิโตรเลียม รีไฟน์นิ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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