SPRC 7 ( 0.15 2.19% )

บริษัท สตาร์ ปิโตรเลียม รีไฟน์นิ่ง จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ SPRC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20207.107.106.907.00 0.15 2.1940,275,386281,896
25-05-20206.656.906.556.85 0.15 2.2427,409,424185,057
22-05-20206.906.956.506.70 -0.25 -3.6046,637,171310,735
21-05-20207.157.156.906.95 -0.15 -2.1137,550,830262,500
20-05-20207.157.207.007.10 0.00 0.0022,488,486159,257
19-05-20207.207.357.057.10 0.20 2.9053,076,303382,381
18-05-20207.057.106.856.90 -0.15 -2.1350,603,280352,615
15-05-20206.607.056.607.05 0.60 9.3078,557,837535,899
14-05-20206.406.556.306.45 0.00 0.0036,426,606235,023
13-05-20206.456.756.406.45 -0.05 -0.7756,925,122371,380
12-05-20206.406.556.256.50 0.10 1.5627,312,701175,466
11-05-20206.206.456.106.40 0.30 4.9254,827,763345,436
08-05-20206.156.255.956.10 0.00 0.0030,355,464184,298
07-05-20206.156.305.956.10 0.05 0.8352,178,040318,613
05-05-20205.656.205.606.05 0.20 3.4285,815,730511,795
30-04-20205.555.905.455.85 0.55 10.3895,712,632547,484
29-04-20205.455.455.255.30 -0.05 -0.9316,837,71489,860
28-04-20205.105.455.005.35 0.25 4.9057,341,918302,646
27-04-20205.155.154.945.10 0.05 0.9937,918,796190,598
24-04-20205.155.405.055.05 0.00 0.0069,862,969362,416
23-04-20204.925.104.925.05 0.21 4.3450,435,934252,626
22-04-20204.884.904.704.84 -0.06 -1.2236,833,007177,519
21-04-20204.844.984.844.90 -0.08 -1.6126,285,363129,036
20-04-20205.005.154.924.98 -0.02 -0.4021,284,234106,568
17-04-20205.105.154.885.00 0.08 1.6356,010,921280,967
16-04-20205.155.204.904.92 -0.33 -6.2950,901,108254,631
15-04-20205.355.755.155.25 -0.10 -1.87118,124,435639,771
14-04-20204.905.354.885.35 0.69 14.81112,676,708576,583
13-04-20204.824.824.644.66 -0.14 -2.9237,988,430178,565
10-04-20204.864.984.724.80 -0.10 -2.0442,650,369205,933
09-04-20205.055.154.904.90 0.00 0.0026,010,044130,955
08-04-20204.985.054.844.90 -0.25 -4.8532,141,749158,128
07-04-20205.105.204.985.15 0.27 5.5340,003,432203,391
03-04-20205.105.254.744.88 0.06 1.2483,402,342414,757
02-04-20204.404.984.364.82 0.46 10.55106,554,409503,816
01-04-20204.384.584.324.36 -0.06 -1.3641,234,097182,610
31-03-20204.284.464.244.42 0.24 5.7424,515,230107,090
30-03-20204.244.244.104.18 -0.10 -2.346,104,16525,441
27-03-20204.344.424.264.28 0.02 0.4716,343,63271,239
26-03-20204.264.484.264.26 -0.06 -1.3926,701,049116,257
25-03-20204.184.404.104.32 0.24 5.8831,883,234135,595
24-03-20204.444.443.824.08 -0.18 -4.2356,922,948232,713
23-03-20204.444.604.264.26 -0.74 -14.8031,750,813139,742
20-03-20204.885.204.745.00 0.42 9.1755,090,931274,024
19-03-20204.644.744.364.58 -0.34 -6.9136,883,723168,263
18-03-20204.664.964.484.92 0.38 8.3738,286,936183,306
17-03-20205.005.104.544.54 -0.44 -8.8445,843,327220,515
16-03-20205.255.454.984.98 -0.72 -12.6330,205,373155,941
13-03-20204.905.854.805.70 0.20 3.6421,380,930114,295
12-03-20205.605.855.255.50 -0.75 -12.0034,187,378187,487
11-03-20206.106.305.756.25 0.25 4.1728,979,740176,264
10-03-20206.006.155.706.00 0.30 5.2648,987,373289,990
09-03-20204.725.954.705.70 -0.90 -13.6481,993,151443,207
06-03-20207.257.306.606.60 -0.80 -10.8141,860,364289,367
05-03-20207.357.657.307.40 0.10 1.3730,420,855226,862
04-03-20207.357.457.257.30 -0.35 -4.5824,866,061182,504
03-03-20207.557.707.107.65 0.25 3.3838,458,089284,258
02-03-20207.907.957.107.40 -0.50 -6.3320,960,142154,307
28-02-20207.507.907.507.90 -0.10 -1.2513,169,903101,820
27-02-20207.708.007.558.00 0.25 3.2310,203,37579,517
26-02-20207.908.007.707.75 -0.30 -3.7318,255,548142,347
25-02-20207.908.257.808.05 0.15 1.9020,622,444165,916
24-02-20208.008.207.807.90 -0.95 -10.7344,573,700356,109
21-02-20208.909.008.758.85 -0.15 -1.6715,948,271141,282
20-02-20208.859.008.709.00 0.30 3.4517,701,758157,023
19-02-20208.908.958.708.70 -0.05 -0.579,746,06985,789
18-02-20208.959.058.608.75 -0.35 -3.8524,086,889211,324
17-02-20209.059.309.009.10 0.10 1.1113,680,371125,023
14-02-20209.009.208.909.00 -0.05 -0.5515,249,257138,143
13-02-20209.159.259.009.05 -0.10 -1.0910,304,88994,209
12-02-20209.009.408.959.15 0.20 2.2333,299,241305,911
11-02-20209.409.408.858.95 -0.45 -4.7926,297,304236,015
07-02-20209.159.509.109.40 0.30 3.3052,415,300490,263
06-02-20208.959.158.859.10 0.30 3.4134,761,835313,395
05-02-20208.808.858.608.80 -0.05 -0.5627,245,228238,515
04-02-20208.658.908.658.85 0.20 2.3121,329,301188,239
03-02-20208.408.658.408.65 0.15 1.7619,542,219167,071
31-01-20208.358.708.258.50 0.15 1.8033,841,146287,287
30-01-20208.208.458.158.35 0.05 0.6017,116,323142,047
29-01-20208.158.408.108.30 0.30 3.7537,398,760308,979
28-01-20207.608.107.608.00 0.40 5.2643,259,618344,186
27-01-20207.907.907.557.60 -0.45 -5.5930,471,353233,917
24-01-20208.158.408.008.05 -0.10 -1.2326,332,396214,884
23-01-20208.008.257.958.15 -0.15 -1.8126,464,131214,925
22-01-20208.959.008.108.30 -0.75 -8.2954,864,719464,325
21-01-20209.209.409.009.05 -0.15 -1.6315,960,841145,905
20-01-20209.509.659.159.20 -0.25 -2.6519,219,504179,773
17-01-20209.309.659.309.45 0.20 2.1631,294,320296,960
16-01-20209.509.609.159.25 -0.30 -3.1434,331,412318,720
15-01-20209.559.809.459.55 -0.05 -0.5227,698,515265,870
14-01-20209.959.959.459.60 -0.40 -4.0043,414,601417,000
13-01-202010.8010.809.9010.00 -0.80 -7.4132,521,138329,814
10-01-202011.0011.0010.7010.80 0.00 0.008,964,56097,037
09-01-202010.8011.0010.6010.80 0.10 0.9318,137,342196,022
08-01-202010.9010.9010.5010.70 -0.30 -2.7315,474,995164,688
07-01-202011.0011.0010.6011.00 0.20 1.8527,398,074296,151
06-01-202011.5011.7010.4010.80 -0.60 -5.2633,938,513376,309
03-01-202011.1011.5011.0011.40 0.50 4.5933,574,094379,054
02-01-202010.8011.1010.8010.90 0.20 1.8725,561,461279,815
30-12-201910.7010.8010.6010.70 0.10 0.948,186,96587,745
27-12-201910.5010.8010.4010.60 0.20 1.9215,287,373162,873
26-12-201910.3010.5010.3010.40 0.10 0.976,032,48962,689
25-12-201910.4010.5010.3010.30 -0.10 -0.963,434,55435,697
24-12-201910.6010.6010.4010.40 -0.20 -1.895,754,28860,313
23-12-201910.5010.7010.4010.60 0.10 0.957,266,56076,802
20-12-201910.6010.6010.3010.50 -0.20 -1.8717,888,821186,481
19-12-201910.5010.7010.4010.70 0.10 0.948,060,15285,432
18-12-201910.7010.9010.5010.60 -0.10 -0.9328,543,963304,176
17-12-201910.5010.8010.3010.70 0.30 2.8825,597,489271,130
16-12-201910.5010.8010.2010.40 -0.10 -0.9529,771,693313,703
13-12-201910.4010.7010.3010.50 0.40 3.9659,579,977626,041
12-12-20199.8510.209.7510.10 0.30 3.0617,800,484178,084
11-12-20199.809.959.709.80 0.10 1.0313,920,719137,321
10-12-20199.759.809.659.70 0.00 0.006,249,37061,144
09-12-20199.759.809.659.70 0.00 0.006,249,37061,144
06-12-20199.409.809.409.70 0.40 4.3021,571,082208,703
05-12-20199.559.659.209.30 -0.35 -3.6314,263,619133,661
04-12-20199.559.659.209.30 -0.35 -3.6314,263,619133,661
03-12-20199.709.859.609.65 -0.10 -1.036,833,11566,212
02-12-20199.909.959.659.75 -0.20 -2.0111,057,475107,744
29-11-20199.8010.009.759.95 0.15 1.5310,749,000106,489
28-11-201910.0010.009.759.80 -0.20 -2.0010,112,40099,294
27-11-20199.9010.109.9010.00 0.10 1.0116,541,645165,280
26-11-201910.2010.209.909.90 -0.30 -2.9441,971,525418,269
25-11-20199.8010.209.8010.20 0.45 4.6244,724,335449,506
22-11-20199.659.859.559.75 0.35 3.7221,989,678214,045
21-11-20199.709.709.359.40 -0.30 -3.0930,263,772285,912
20-11-20199.709.809.609.70 -0.05 -0.5119,151,907185,816
19-11-20199.759.859.659.75 -0.05 -0.5120,815,218203,098
18-11-20199.559.809.559.80 0.40 4.2618,362,121178,469
15-11-20199.609.759.209.40 -0.30 -3.0928,056,763266,102
14-11-20199.759.759.559.70 -0.10 -1.0213,963,248135,197
13-11-20199.709.859.659.80 0.05 0.5112,073,780117,625
12-11-20199.659.909.609.75 0.15 1.5618,768,252183,596
11-11-20199.659.709.559.60 -0.05 -0.5218,110,401174,793
08-11-20199.909.909.559.65 0.00 0.0033,554,159327,714
07-11-20199.059.659.059.65 0.60 6.6339,206,069368,757
06-11-20198.759.208.659.05 0.15 1.6927,218,251246,463
05-11-20199.059.108.758.90 -0.20 -2.207,793,36069,574
04-11-20198.909.158.909.10 0.20 2.2510,969,17899,937
01-11-20198.758.908.708.90 0.00 0.007,758,46168,444
31-10-20198.608.958.558.90 0.35 4.0911,612,201102,190
30-10-20198.308.608.258.55 0.30 3.6412,920,380109,470
29-10-20198.208.458.158.25 0.05 0.616,915,11656,924
28-10-20198.258.258.008.20 -0.05 -0.6111,137,12290,679
25-10-20198.608.708.158.25 -0.30 -3.5112,331,267102,667
24-10-20198.808.858.408.55 -0.20 -2.2913,334,328113,730
23-10-20198.758.858.658.75 0.05 0.576,386,44155,888
22-10-20198.758.858.658.75 0.05 0.576,386,44155,888
21-10-20198.859.008.658.70 -0.10 -1.1411,449,896100,741
18-10-20198.758.908.708.80 0.00 0.0027,163,760239,171
17-10-20198.558.908.508.80 0.20 2.3319,017,830166,314
16-10-20198.808.808.458.60 -0.15 -1.7117,619,366150,747
15-10-20199.059.108.708.75 -0.25 -2.7814,878,390131,824
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

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