SPRC 9 ( -0.05 -0.56% )

บริษัท สตาร์ ปิโตรเลียม รีไฟน์นิ่ง จำกัด (มหาชน)
Status : อัพเดท 21 เมษายน 2564

ราคาหุ้น SPRC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-04-20218.908.908.808.85 -0.05 -0.564,738,11541,971
20-04-20218.909.008.858.90 0.00 0.0012,464,263111,213
19-04-20218.959.058.808.90 -0.05 -0.5622,471,776200,352
16-04-20218.509.008.408.95 0.45 5.2940,221,628355,383
12-04-20218.758.758.408.50 -0.25 -2.8619,216,815163,718
09-04-20218.809.008.708.75 0.00 0.0039,812,380352,460
08-04-20218.858.858.708.75 -0.10 -1.1317,543,887154,062
07-04-20218.909.108.758.85 -0.15 -1.6739,537,302352,251
06-04-20219.209.258.959.00 -0.15 -1.6423,136,492209,631
05-04-20219.209.258.959.00 -0.15 -1.6423,136,492209,631
02-04-20219.109.309.059.15 0.10 1.1021,524,343197,826
01-04-20219.109.209.059.05 0.05 0.5613,368,590121,907
31-03-20219.159.258.959.00 -0.10 -1.1019,684,250178,919
30-03-20219.309.359.059.10 -0.15 -1.6213,962,828127,549
29-03-20219.309.409.209.25 0.05 0.5424,086,177223,824
26-03-20219.059.259.009.20 0.10 1.1028,900,228263,982
25-03-20219.059.108.959.10 0.10 1.1120,720,327187,195
24-03-20219.059.158.809.00 -0.25 -2.7062,902,468560,748
23-03-20219.509.509.159.25 -0.20 -2.1219,049,085176,525
22-03-20219.259.559.259.45 0.25 2.7220,936,940197,523
19-03-20219.159.309.059.20 -0.05 -0.5419,647,274180,480
19-03-20219.159.309.059.20 -0.05 -0.5419,647,274180,480
18-03-20219.509.609.209.25 -0.10 -1.0724,513,290230,015
17-03-20219.309.409.259.35 0.00 0.008,925,13083,171
16-03-20219.359.359.209.35 0.05 0.5421,999,568204,044
15-03-20219.409.509.159.30 -0.10 -1.0624,608,808228,837
12-03-20219.559.609.359.40 -0.10 -1.0520,816,591196,790
11-03-20219.459.609.359.50 0.05 0.5326,092,406247,196
10-03-20219.459.459.309.45 -0.05 -0.5321,218,321199,307
09-03-20219.709.709.359.50 -0.15 -1.5516,598,452158,164
08-03-20219.8510.109.659.65 0.00 0.0056,366,484558,469
05-03-20219.609.959.559.65 0.30 3.2150,607,159492,887
04-03-20219.509.709.359.35 -0.25 -2.6020,279,314191,854
03-03-20219.409.609.259.60 0.20 2.1326,001,896244,216
02-03-20219.709.759.209.40 -0.35 -3.5926,219,550245,686
01-03-20219.759.809.659.75 -0.10 -1.0210,082,76898,019
25-02-20219.5510.009.559.85 0.45 4.7943,499,908427,973
24-02-20219.459.709.359.40 -0.05 -0.5322,383,943213,642
23-02-20219.109.659.059.45 0.55 6.1839,892,652377,858
22-02-20219.109.158.908.90 -0.30 -3.2611,473,722103,086
19-02-20219.309.309.009.20 -0.15 -1.6015,729,141143,319
18-02-20219.409.509.359.35 0.00 0.0013,846,409130,512
17-02-20219.259.409.259.35 0.05 0.5413,135,796122,385
16-02-20219.409.509.309.30 -0.10 -1.0611,762,247110,364
15-02-20219.159.409.009.40 0.35 3.8729,415,490271,004
11-02-20219.009.208.859.05 0.05 0.5625,507,631230,378
10-02-20219.259.309.009.00 -0.20 -2.1719,424,905176,398
09-02-20219.459.609.109.20 -0.15 -1.6041,437,508384,699
08-02-20219.359.509.359.35 0.10 1.0813,286,314124,975
05-02-20219.459.609.209.25 -0.15 -1.6024,876,506233,996
04-02-20219.559.609.359.40 -0.15 -1.5729,771,771281,130
03-02-20219.609.859.359.55 0.15 1.6071,435,185689,169
02-02-20219.259.509.209.40 0.25 2.7328,498,939266,963
01-02-20218.809.258.709.15 0.25 2.8122,360,018201,641
29-01-20218.858.908.458.90 0.10 1.1427,840,003242,347
28-01-20219.109.158.708.80 -0.45 -4.8615,898,763141,928
27-01-20219.259.259.059.25 -0.05 -0.5416,105,516147,394
26-01-20219.359.359.159.30 0.00 0.0014,048,470130,040
25-01-20219.009.308.959.30 0.25 2.7615,958,556146,222
22-01-20219.109.208.959.05 -0.10 -1.0917,662,752160,239
21-01-20219.359.409.159.15 -0.15 -1.6110,755,24599,701
20-01-20219.359.359.059.30 -0.05 -0.5325,056,320230,604
19-01-20218.809.358.709.35 0.60 6.8644,956,651409,459
18-01-20218.708.858.608.75 0.00 0.0010,759,99393,785
15-01-20219.009.108.558.75 -0.20 -2.2328,061,697245,313
14-01-20219.009.058.808.95 -0.10 -1.1017,653,274157,531
13-01-20219.009.258.859.05 0.10 1.1240,915,466372,188
12-01-20218.458.958.408.95 0.55 6.5545,565,863400,200
11-01-20218.808.858.308.40 -0.25 -2.8936,780,960312,950
08-01-20218.959.008.508.65 -0.15 -1.7025,199,117220,041
07-01-20219.559.608.758.80 -0.60 -6.3855,241,160497,204
06-01-20219.409.759.359.40 0.20 2.1754,723,441525,431
05-01-20218.859.258.659.20 0.35 3.9574,403,366668,007
04-01-20218.008.858.008.85 0.80 9.9446,250,888394,558
30-12-20208.408.407.958.05 -0.30 -3.5918,683,043151,390
29-12-20207.958.407.908.35 0.50 6.3735,995,115294,679
28-12-20208.358.457.757.85 -0.45 -5.4239,002,655311,727
25-12-20208.008.407.958.30 0.35 4.4024,883,632204,313
24-12-20207.958.157.807.95 0.10 1.2719,801,228158,152
23-12-20208.108.157.857.85 -0.20 -2.4816,161,609129,462
22-12-20208.008.107.808.05 0.10 1.2616,275,557129,975
21-12-20207.958.307.757.95 -0.35 -4.2259,547,279476,904
18-12-20208.558.608.308.30 -0.30 -3.4924,833,315208,422
17-12-20208.558.608.508.60 0.10 1.1820,800,792178,571
16-12-20208.608.608.458.50 0.05 0.5918,644,422158,324
15-12-20208.358.508.158.45 0.00 0.0032,339,406269,359
14-12-20208.758.758.408.45 -0.25 -2.8734,830,125297,574
11-12-20208.358.758.358.70 0.40 4.8235,865,939306,279
10-12-20208.358.758.358.70 0.40 4.8235,865,939306,279
09-12-20208.358.758.358.70 0.40 4.8235,865,939306,279
08-12-20207.958.407.958.30 0.30 3.7541,318,168340,159
04-12-20207.958.107.908.00 0.05 0.6322,248,389178,260
03-12-20207.658.007.607.95 0.30 3.9245,113,019355,648
02-12-20207.507.757.507.65 0.15 2.0048,757,350372,683
01-12-20207.607.707.407.50 -0.10 -1.3243,885,126331,339
30-11-20207.307.757.307.60 0.25 3.40101,264,221763,146
27-11-20207.257.457.257.35 0.05 0.6843,723,076322,246
26-11-20207.307.357.207.30 0.05 0.6925,405,562184,615
25-11-20207.107.306.907.25 0.40 5.8470,241,862499,667
24-11-20207.457.506.756.85 -0.40 -5.52119,861,304852,440
23-11-20207.257.357.157.25 0.00 0.0048,266,243349,527
20-11-20207.307.307.057.25 -0.05 -0.6855,844,339402,430
19-11-20206.907.356.907.30 0.40 5.8075,037,339541,768
18-11-20206.756.906.656.90 0.10 1.4712,175,28982,702
17-11-20207.057.106.706.80 0.10 1.4947,444,101328,623
16-11-20206.756.806.656.70 0.05 0.7517,651,327118,829
13-11-20206.656.706.506.65 -0.05 -0.759,984,43566,100
12-11-20206.606.756.556.70 0.00 0.009,994,88566,427
11-11-20206.907.006.656.70 -0.15 -2.1935,906,521243,998
10-11-20206.356.856.256.85 1.00 17.0983,396,939549,503
09-11-20205.655.855.605.85 0.30 5.4116,261,05093,902
06-11-20205.705.755.505.55 -0.20 -3.4811,101,66062,577
05-11-20205.555.805.555.75 0.25 4.5523,091,251131,728
04-11-20205.455.605.405.50 -0.05 -0.9010,213,00456,121
03-11-20205.205.555.205.55 0.45 8.8223,438,117125,815
02-11-20205.305.355.105.10 -0.20 -3.7710,227,13453,050
30-10-20205.355.405.205.30 -0.05 -0.9313,345,23870,615
29-10-20205.405.455.305.35 -0.05 -0.9310,142,13354,454
28-10-20205.505.655.405.40 -0.15 -2.7015,501,05286,211
27-10-20205.455.605.405.55 0.10 1.838,812,74248,347
26-10-20205.555.555.455.45 -0.10 -1.803,042,78516,676
22-10-20205.555.605.405.55 0.00 0.0011,420,80262,812
21-10-20205.655.805.555.55 0.00 0.0010,395,69358,409
20-10-20205.555.605.355.55 0.00 0.007,286,18540,063
19-10-20205.555.705.455.55 -0.15 -2.6310,126,07156,053
16-10-20205.855.905.555.70 -0.15 -2.568,710,46149,644
15-10-20205.856.055.805.85 -0.05 -0.8525,316,010150,090
14-10-20205.905.955.855.90 -0.10 -1.675,325,11631,457
12-10-20205.856.005.856.00 0.15 2.567,970,02847,247
09-10-20206.106.105.855.85 -0.15 -2.5013,710,83581,493
08-10-20206.056.106.006.00 0.05 0.8411,475,23469,464
07-10-20205.906.055.855.95 -0.05 -0.8318,883,005112,267
06-10-20205.856.155.806.00 0.30 5.2639,566,685236,653
05-10-20205.755.855.655.70 -0.05 -0.8710,161,57858,253
02-10-20205.955.955.605.75 -0.25 -4.1725,795,516149,058
01-10-20205.656.005.556.00 0.45 8.1132,654,313188,172
30-09-20205.605.755.555.55 0.05 0.9120,467,418115,387
29-09-20205.655.705.505.50 -0.05 -0.9012,407,36269,436
28-09-20205.455.605.405.55 0.15 2.7812,415,70168,376
25-09-20205.455.605.355.40 -0.05 -0.9218,338,822100,503
24-09-20205.555.705.455.45 -0.20 -3.5413,491,83674,687
23-09-20205.555.705.405.65 0.15 2.7321,679,001120,548
22-09-20205.755.805.455.50 -0.30 -5.1722,373,591124,085
21-09-20206.106.155.705.80 -0.30 -4.9232,899,876193,344
18-09-20206.106.156.006.10 0.05 0.8311,048,80067,093
17-09-20206.206.306.056.05 -0.15 -2.4219,883,921122,773
16-09-20206.206.256.106.20 0.05 0.8119,248,751119,265
15-09-20206.106.206.056.15 0.10 1.659,876,54660,595
14-09-20206.156.156.006.05 0.00 0.007,442,98345,268
11-09-20206.106.206.006.05 -0.10 -1.6311,503,76970,021
10-09-20206.356.356.156.15 -0.20 -3.1520,061,937125,347
09-09-20206.256.406.106.35 0.05 0.7919,610,922122,676
08-09-20206.506.506.306.30 -0.20 -3.0814,169,00690,226
03-09-20206.706.856.506.50 -0.25 -3.7019,011,428126,548
02-09-20206.656.856.556.75 0.10 1.5023,060,736154,475
01-09-20206.806.856.556.65 -0.20 -2.9217,641,713117,986
31-08-20206.956.956.606.85 0.00 0.0021,830,885148,758
28-08-20206.957.056.756.85 -0.10 -1.4416,295,863112,344
27-08-20206.857.106.806.95 0.05 0.7248,890,632339,442
26-08-20206.856.956.706.90 0.15 2.2258,557,835400,551
25-08-20206.456.756.456.75 0.40 6.3041,082,987271,919
24-08-20206.306.406.206.35 0.10 1.609,858,58462,115
21-08-20206.406.406.206.25 -0.10 -1.5710,949,68668,854
20-08-20206.356.406.256.35 0.05 0.798,514,40553,996
19-08-20206.406.456.256.30 -0.05 -0.7914,095,74189,581
18-08-20206.506.656.356.35 -0.15 -2.3123,451,491152,048
17-08-20206.706.756.456.50 -0.20 -2.9919,469,649127,643
14-08-20206.756.856.656.70 0.00 0.0016,542,416111,302
13-08-20206.806.856.706.70 0.05 0.7516,302,045109,822
11-08-20206.906.956.606.65 -0.20 -2.9225,456,934171,195
10-08-20206.856.956.806.85 0.00 0.007,265,02649,931
07-08-20206.907.006.856.85 -0.05 -0.728,541,14158,922
06-08-20207.107.356.806.90 -0.25 -3.5064,027,595456,346
05-08-20207.107.207.007.15 0.10 1.4244,593,452316,768
04-08-20206.957.056.857.05 0.20 2.9221,319,626148,912
03-08-20206.906.956.756.85 -0.10 -1.4410,339,85671,126
31-07-20206.656.956.556.95 0.25 3.7322,817,571154,470
30-07-20206.907.056.656.70 -0.10 -1.4724,200,432165,923
29-07-20206.856.906.756.80 0.00 0.0016,166,015110,513
24-07-20206.806.856.606.80 -0.10 -1.4520,929,304141,018
23-07-20206.856.956.806.90 0.10 1.4712,075,65182,946

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