STA 29 ( 0.00 0.00% )

บริษัท ศรีตรังแอโกรอินดัสทรี จำกัด (มหาชน)
Status : อัพเดท 03 ธันวาคม 2564

ราคาหุ้น STA ย้อนหลัง

แสดง ราคาหุ้น “ STA “ ย้อนหลัง
บริษัท ศรีตรังแอโกรอินดัสทรี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
03-12-202129.0029.0028.5028.75 0.00 0.004,840,512139,442
02-12-202129.5029.7528.7528.75 -0.50 -1.7111,457,371333,309
01-12-202130.0030.0028.0029.25 -0.50 -1.6814,375,831415,132
30-11-202131.2531.5029.2529.75 -2.25 -7.0326,617,370799,829
29-11-202132.7533.0032.0032.00 0.75 2.4023,119,120748,365
26-11-202130.5032.5030.5031.25 1.00 3.3146,060,7921,455,415
25-11-202130.0030.7529.5030.25 0.25 0.838,835,720267,324
24-11-202130.0030.2529.5030.00 0.00 0.003,955,124118,071
23-11-202129.7530.5029.5030.00 0.50 1.699,639,608288,858
22-11-202129.5030.0029.2529.50 0.00 0.005,596,820165,551
19-11-202129.2529.5029.0029.50 -1.00 -3.288,912,734260,093
18-11-202130.5030.7530.5030.50 0.00 0.005,528,924168,873
17-11-202130.2530.5030.0030.50 0.25 0.837,118,937216,033
16-11-202131.0031.0030.2530.25 -0.50 -1.6312,183,767370,708
15-11-202131.0031.2530.5030.75 0.00 0.005,801,861179,114
12-11-202130.5031.2530.5030.75 0.50 1.6511,472,576353,470
11-11-202130.7530.7529.7530.25 -0.50 -1.6310,047,027303,122
10-11-202130.7531.2530.5030.75 0.25 0.829,250,393284,642
09-11-202130.5031.7530.2530.50 1.00 3.3919,738,591609,978
08-11-202130.0030.5029.0029.50 -0.50 -1.6711,290,710332,954
05-11-202130.2530.5030.0030.00 -0.50 -1.642,539,94276,724
04-11-202130.0030.7530.0030.50 0.25 0.834,033,930122,591
03-11-202130.5031.2530.2530.25 -0.25 -0.827,925,429242,576
03-11-202130.5031.2530.2530.25 -0.25 -0.827,925,429242,576
02-11-202131.0031.2529.7530.50 -0.50 -1.6113,768,948416,814
02-11-202131.0031.2529.7530.50 -0.50 -1.6113,768,948416,814
01-11-202132.5032.7530.7531.00 -1.50 -4.6215,701,588492,007
29-10-202132.5032.5032.0032.50 0.25 0.784,534,953146,670
28-10-202133.2533.5032.2532.25 -0.75 -2.278,886,872288,945
27-10-202133.2533.5032.7533.00 -0.25 -0.756,499,075214,803
26-10-202133.7534.0033.0033.25 -0.50 -1.4810,625,844354,176
25-10-202135.2535.5033.5033.75 -1.75 -4.9320,980,996712,893
21-10-202135.2536.2534.7535.50 0.50 1.4323,289,868828,866
20-10-202135.2535.5034.5035.00 0.00 0.008,427,412294,741
19-10-202135.2535.5035.0035.00 -0.25 -0.718,041,085283,042
18-10-202135.2535.5034.5035.25 0.00 0.007,137,875249,893
15-10-202135.5035.7535.0035.25 0.50 1.4410,863,959383,366
14-10-202134.7535.2534.5034.75 0.25 0.728,315,688291,265
13-10-202135.0035.0034.0034.50 -0.50 -1.4312,506,495431,638
12-10-202135.0035.0034.0034.50 -0.50 -1.4312,506,495431,638
11-10-202134.0036.0033.7535.00 1.25 3.7021,464,169751,159
08-10-202133.7534.2533.5033.75 0.25 0.758,472,464286,635
07-10-202133.0033.7532.7533.50 0.75 2.296,650,719222,532
06-10-202132.7533.5032.5032.75 0.00 0.006,494,940214,903
05-10-202133.2533.7532.5032.75 -0.75 -2.247,227,063237,848
04-10-202133.5033.5033.2533.50 0.00 0.001,258,23742,031
01-10-202133.5033.7533.0033.50 0.00 0.004,486,925149,515
30-09-202134.0034.2533.2533.50 -0.25 -0.749,117,732308,319
29-09-202133.2534.2532.7533.75 0.25 0.7513,553,041453,827
28-09-202132.2533.7532.0033.50 1.25 3.8815,002,404497,082
27-09-202133.5033.7532.2532.25 -1.25 -3.7312,148,267396,266
23-09-202134.0034.2533.2533.50 -0.25 -0.747,175,585240,631
22-09-202134.0034.5033.5033.75 0.00 0.008,876,635301,104
21-09-202133.5034.0032.7533.75 0.25 0.7512,856,673429,912
20-09-202134.7534.7533.5033.50 -1.25 -3.6011,903,024403,711
17-09-202135.0035.5034.5034.75 0.00 0.007,130,350249,501
16-09-202134.2535.0034.2534.75 0.75 2.2111,129,780385,693
15-09-202134.2534.7533.5034.00 -0.25 -0.7319,018,309648,776
14-09-202135.2535.5033.7534.25 -1.25 -3.5226,970,082927,753
13-09-202137.2537.5035.0035.50 -1.75 -4.7031,944,7621,140,165
10-09-202137.5037.7537.0037.25 0.00 0.0011,821,448439,676
09-09-202137.7538.2537.2537.25 -0.50 -1.327,284,629274,150
08-09-202137.7538.0037.5037.75 0.00 0.008,430,692316,883
07-09-202137.7538.5037.5037.75 0.25 0.6714,039,080533,937
06-09-202138.0038.0037.5037.50 -0.25 -0.666,074,581228,915
03-09-202138.0038.2537.5037.75 -0.50 -1.316,165,154232,658
02-09-202137.5038.2537.2538.25 0.50 1.328,714,556330,246
01-09-202138.0038.2537.2537.75 -0.25 -0.667,617,312286,714
31-08-202137.5038.5037.5038.00 0.75 2.0111,726,933446,020
30-08-202137.2537.7537.2537.25 0.00 0.006,519,844243,906
27-08-202137.7537.7537.2537.25 -0.50 -1.3211,892,758445,575
26-08-202138.0038.2537.5037.75 -0.25 -0.666,378,897240,843
25-08-202138.2538.5037.5038.00 0.00 0.0014,933,596565,492
24-08-202138.5039.0038.0038.00 -0.50 -1.3011,271,784433,274
23-08-202138.7539.2538.0038.50 -1.75 -4.3516,150,347622,622
20-08-202141.0041.2540.2540.25 -0.50 -1.2314,077,501572,671
19-08-202141.0041.5040.5040.75 -0.25 -0.6111,170,965456,595
18-08-202141.0042.0040.5041.00 0.25 0.6118,293,872751,402
17-08-202140.5041.2540.0040.75 0.75 1.8813,382,179544,614
16-08-202140.5040.5039.5040.00 -0.25 -0.6214,092,736563,752
13-08-202141.0041.2539.7540.25 -1.00 -2.4223,516,471948,804
11-08-202139.0041.5039.0041.25 3.00 7.8455,259,8922,231,986
10-08-202138.2538.7538.0038.25 0.25 0.667,324,846281,019
09-08-202138.0038.2537.7538.00 0.25 0.665,795,052220,262
06-08-202139.0039.0037.5037.75 -1.00 -2.5818,049,743686,953
05-08-202139.0039.2538.5038.75 -0.50 -1.275,429,080211,088
04-08-202139.7539.7538.7539.25 -0.25 -0.6310,277,937404,972
03-08-202138.7540.0038.2539.50 1.25 3.2725,767,8451,009,618
02-08-202137.7538.2537.5038.25 0.50 1.325,314,971201,319
30-07-202137.7538.2537.5037.75 0.25 0.6712,871,640486,515
29-07-202138.2538.5037.5037.50 -0.75 -1.964,827,970183,022
27-07-202138.0039.0037.7538.25 0.50 1.3214,614,408560,302
23-07-202138.5038.7537.2537.75 -0.75 -1.9512,376,507469,301
22-07-202139.5040.0038.5038.50 -0.50 -1.2816,007,527623,003
21-07-202138.5039.5037.5039.00 1.00 2.6318,711,313723,808
20-07-202138.7539.7537.7538.00 -0.75 -1.9420,252,144782,421
20-07-202138.7539.7537.7538.00 -0.75 -1.9420,252,144782,421
19-07-202138.5040.0038.5038.75 -0.25 -0.6423,587,289919,867
16-07-202137.0039.2536.7539.00 2.00 5.4121,294,069811,684
15-07-202137.2538.0036.7537.00 -0.25 -0.6712,341,243460,524
14-07-202137.2537.7536.7537.25 0.00 0.0014,219,862527,922
13-07-202136.7537.7536.2537.25 0.50 1.3620,705,619770,797
12-07-202139.2539.5036.5036.75 -2.25 -5.7723,575,018883,534
09-07-202139.0039.7538.5039.00 0.00 0.0011,850,211461,892
08-07-202139.7540.0039.0039.00 -0.75 -1.8913,981,674552,278
07-07-202139.0040.0039.0039.75 0.75 1.9213,684,382541,643
06-07-202139.0039.5038.7539.00 0.25 0.658,957,087349,555
05-07-202139.7540.0038.5038.75 -1.00 -2.5217,263,123674,489
02-07-202140.0040.5039.5039.75 -0.50 -1.249,405,624374,308
01-07-202140.7540.7539.5040.25 -0.25 -0.6217,782,985711,478
30-06-202141.5042.0040.2540.50 -1.00 -2.4125,385,8311,041,881
29-06-202140.2542.5040.2541.50 1.25 3.1131,714,6961,319,593
28-06-202140.2540.5039.7540.25 0.00 0.005,149,800206,707
25-06-202139.7540.7539.7540.25 0.75 1.9012,888,769518,981
24-06-202139.7540.2538.7539.50 -0.50 -1.2513,525,311533,517
23-06-202141.2541.2539.7540.00 -0.75 -1.848,753,011354,214
22-06-202140.2541.5040.0040.75 0.75 1.888,796,190358,628
21-06-202140.0040.7539.7540.00 -0.25 -0.626,584,016264,611
18-06-202140.0040.7539.2540.25 0.25 0.629,153,192366,432
17-06-202140.0040.7539.5040.00 0.00 0.0011,700,665469,323
16-06-202139.0040.5038.7540.00 0.75 1.9113,634,540543,513
15-06-202140.7541.0038.7539.25 -1.25 -3.0939,003,3111,535,489
14-06-202142.0042.2540.0040.50 -1.75 -4.1432,185,5211,318,050
11-06-202143.2543.5041.7542.25 -0.75 -1.7420,028,127850,672
10-06-202144.2544.2543.0043.00 -1.25 -2.8212,530,100543,883
09-06-202143.7544.2543.5044.25 1.00 2.318,788,354386,101
08-06-202143.5044.5042.5043.25 -0.25 -0.5720,847,500904,959
07-06-202144.5045.0043.5043.50 -1.00 -2.258,104,711357,373
04-06-202145.5045.5044.5044.50 -0.75 -1.669,297,200417,956
02-06-202144.2545.7544.0045.25 1.25 2.8419,727,602892,104
01-06-202143.2544.5043.2544.00 0.75 1.7312,128,954534,880
31-05-202143.5044.0043.0043.25 -0.75 -1.7013,044,557566,051
28-05-202145.2545.5043.2544.00 -1.00 -2.2227,458,3141,215,455
27-05-202145.0045.7544.7545.00 0.50 1.1211,349,216512,996
25-05-202144.5044.7544.2544.50 -0.75 -1.667,474,592332,820
24-05-202145.2545.7545.2545.25 0.25 0.568,852,987401,778
21-05-202145.0045.7545.0045.00 0.00 0.008,845,091399,725
20-05-202145.2545.7545.0045.00 -0.25 -0.5512,949,525585,325
19-05-202146.2546.2545.0045.25 -0.75 -1.6325,856,6611,176,553
18-05-202146.5046.7546.0046.00 0.00 0.0015,096,964698,488
17-05-202146.7547.0046.0046.00 -0.75 -1.6019,527,360904,104
14-05-202147.0047.5045.7546.75 0.25 0.5442,135,9881,971,535
13-05-202148.0048.2544.0046.50 -2.25 -4.6293,873,3004,382,530
12-05-202147.5048.7547.2548.75 1.25 2.6331,242,6531,503,351
11-05-202147.7548.0046.7547.50 0.00 0.0016,944,112803,039
10-05-202147.2547.7547.2547.50 0.50 1.0612,114,374575,779
07-05-202147.2547.5046.7547.00 0.00 0.0017,721,649835,210
06-05-202149.5050.5046.5047.00 -2.25 -4.5790,088,4834,324,945
05-05-202147.5049.7547.2549.25 2.00 4.2352,504,3362,565,729
30-04-202147.5048.0047.0047.25 -0.25 -0.5319,352,008920,931
29-04-202147.0047.7546.7547.50 0.75 1.6019,646,581929,881
28-04-202146.7547.0046.2546.75 0.50 1.087,359,645343,235
27-04-202147.0047.0046.0046.25 -0.50 -1.0713,359,983621,508
26-04-202146.5047.2546.2546.75 0.50 1.0812,385,699578,627
23-04-202148.7549.0046.2546.25 -2.50 -5.1362,113,9372,946,302
22-04-202147.0049.0047.0048.75 2.00 4.2869,728,1273,369,332
21-04-202146.7547.2546.5046.75 0.00 0.008,180,784382,779
20-04-202147.2547.5046.5046.75 -0.50 -1.069,080,524426,909
19-04-202146.5047.7546.2547.25 0.50 1.0721,547,5181,014,119
16-04-202145.5047.0045.2546.75 1.25 2.7523,202,2241,078,109
12-04-202145.5046.0045.0045.50 -1.25 -2.6725,919,7891,177,410
09-04-202146.7547.2546.2546.75 0.00 0.0025,662,1021,199,783
08-04-202149.5049.7546.5046.75 -2.50 -5.0888,003,2804,227,474
07-04-202147.5050.0047.2549.25 2.25 4.7980,154,0083,896,910
06-04-202146.0047.2546.0047.00 1.00 2.1737,622,6011,763,324
05-04-202146.0047.2546.0047.00 1.00 2.1737,622,6011,763,324
02-04-202147.5047.5045.5046.00 -1.25 -2.6537,905,1341,751,684
01-04-202146.7547.2546.5047.25 0.50 1.0711,925,089562,000
31-03-202147.0047.2546.5046.75 -0.25 -0.5311,892,475557,609
30-03-202146.2547.0046.0047.00 0.50 1.0813,327,457620,656
29-03-202146.7547.0046.2546.50 0.00 0.0012,144,075565,909
26-03-202147.5048.0046.5046.50 -0.75 -1.5926,949,3861,269,958
25-03-202146.5047.5046.2547.25 1.00 2.1622,953,8511,079,330
24-03-202146.0046.7546.0046.25 -0.25 -0.5411,842,277548,707
23-03-202147.0047.0045.7546.50 -0.50 -1.0614,149,743656,574
22-03-202146.7547.2546.0047.00 0.50 1.0814,294,822668,472
19-03-202147.5047.7546.2546.50 -1.25 -2.6229,418,5041,379,882
19-03-202147.5047.7546.2546.50 -1.25 -2.6229,418,5041,379,882
18-03-202147.5049.0047.2547.75 0.75 1.6051,560,3762,474,645
17-03-202146.7547.5046.2547.00 0.50 1.0820,114,023945,553
16-03-202147.7548.2546.5046.50 -1.75 -3.6344,222,9792,078,607

แสดง ราคาหุ้น STA ย้อนหลัง บริษัท ศรีตรังแอโกรอินดัสทรี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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