STA 11 ( -1.00 -8.06% )

บริษัท ศรีตรังแอโกรอินดัสทรี จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ STA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202012.2012.4011.3011.40 -1.00 -8.0612,706,655150,441
25-02-202012.5012.6011.8012.40 0.10 0.8115,797,608193,017
24-02-202012.5012.7012.1012.30 -0.40 -3.1515,610,962195,132
21-02-202012.3012.7012.2012.70 0.40 3.256,898,93186,122
20-02-202012.6012.6012.1012.30 -0.30 -2.3810,736,536133,330
19-02-202013.0013.1012.6012.60 0.00 0.0015,792,732202,052
18-02-202012.8013.1012.5012.60 0.70 5.8829,134,374371,923
17-02-202012.2012.3011.8011.90 -0.30 -2.466,518,80778,128
14-02-202011.8012.8011.8012.20 0.50 4.2725,219,592310,844
13-02-202012.0012.1011.7011.70 -0.30 -2.505,066,92359,911
12-02-202012.0012.1011.8012.00 0.00 0.005,356,93264,090
11-02-202012.0012.2011.8012.00 0.10 0.845,233,29062,846
07-02-202012.2012.2011.6011.90 -0.30 -2.465,674,49267,490
06-02-202012.3012.4012.1012.20 -0.10 -0.813,879,67047,375
05-02-202011.8012.5011.8012.30 0.70 6.0316,509,160200,538
04-02-202011.7011.8011.4011.60 0.20 1.7511,732,503136,060
03-02-202013.0013.2011.4011.40 -1.60 -12.3125,453,873309,940
31-01-202012.6013.2012.6013.00 0.40 3.1720,620,598267,456
30-01-202012.2012.7012.2012.60 0.40 3.2815,791,892198,058
29-01-202012.0012.3011.8012.20 0.40 3.398,748,323105,889
28-01-202012.4012.4011.7011.80 -0.40 -3.2810,248,924123,908
27-01-202011.8012.3011.6012.20 0.20 1.6714,563,929173,571
24-01-202012.0012.4011.9012.00 0.10 0.8413,440,031163,296
23-01-202011.1011.9011.1011.90 0.80 7.2121,089,798244,624
22-01-202010.6011.1010.5011.10 0.60 5.7123,677,556258,475
21-01-202010.1010.7010.1010.50 0.30 2.9412,479,848130,682
20-01-202010.5010.5010.2010.20 -0.30 -2.863,941,61640,776
17-01-202010.3010.5010.1010.50 0.40 3.966,705,59669,473
16-01-202010.1010.2010.0010.10 0.00 0.001,484,34015,057
15-01-202010.2010.209.9510.10 -0.10 -0.981,414,37614,255
14-01-202010.1010.3010.0010.20 0.10 0.992,746,60627,961
13-01-20209.9010.209.9010.10 0.25 2.543,626,17636,365
10-01-20209.909.959.759.85 0.05 0.512,686,80026,459
09-01-20209.859.959.759.80 0.15 1.554,914,82848,297
08-01-202010.0010.109.609.65 -0.45 -4.467,152,41869,792
07-01-20209.9510.209.9510.10 0.20 2.022,826,78428,454
06-01-202010.0010.109.809.90 -0.20 -1.983,382,67533,764
03-01-202010.2010.5010.0010.10 -0.20 -1.944,410,19745,395
02-01-202010.1010.4010.0010.30 0.30 3.003,095,60131,721
30-12-201910.0010.2010.0010.00 -0.10 -0.99798,5028,039
27-12-201910.0010.3010.0010.10 0.15 1.516,227,86063,167
26-12-20199.8010.109.809.95 0.15 1.534,212,69041,936
25-12-20199.759.809.709.80 0.05 0.51804,8937,858
24-12-20199.759.859.709.75 0.05 0.522,908,36528,416
23-12-20199.9010.009.709.70 -0.10 -1.024,052,87439,705
20-12-20199.9010.109.809.80 -0.10 -1.015,034,50049,866
19-12-20199.8010.009.759.90 0.10 1.023,239,84032,074
18-12-20199.8010.009.809.80 0.05 0.512,509,20624,753
17-12-20199.809.859.709.75 0.00 0.003,004,60529,353
16-12-201910.0010.009.759.75 -0.25 -2.502,805,45127,606
13-12-201910.1010.209.9510.00 0.10 1.014,100,20641,177
12-12-20199.9510.009.809.90 -0.05 -0.502,652,13426,228
11-12-20199.8510.009.809.95 0.10 1.023,473,39634,426
10-12-201910.0010.009.759.85 -0.10 -1.011,992,86719,644
09-12-201910.0010.009.759.85 -0.10 -1.011,992,86719,644
06-12-20199.709.959.709.95 0.25 2.584,561,80145,001
05-12-20199.759.809.609.70 -0.05 -0.511,633,04815,854
04-12-20199.759.809.609.70 -0.05 -0.511,633,04815,854
03-12-20199.609.759.609.75 0.15 1.563,215,33531,149
02-12-20199.859.959.559.60 -0.30 -3.0310,168,46998,313
29-11-20199.859.959.809.90 0.05 0.512,004,00019,777
28-11-20199.9010.009.859.85 -0.05 -0.514,580,90045,330
27-11-201910.1010.209.909.90 -0.20 -1.985,048,70050,660
26-11-201910.0010.209.9510.10 0.00 0.005,348,41653,697
25-11-201910.0010.209.9010.10 0.20 2.027,106,60071,197
22-11-201910.0010.109.909.90 -0.05 -0.504,022,35040,046
21-11-20199.9510.009.859.95 0.00 0.004,146,23541,284
20-11-201910.1010.209.959.95 -0.25 -2.453,433,71834,455
19-11-201910.0010.209.9010.20 0.10 0.998,137,11681,504
18-11-20199.8010.109.6010.10 0.30 3.069,443,43693,434
15-11-201910.9011.009.809.80 -1.10 -10.0916,298,081166,056
14-11-201910.8011.0010.8010.90 0.20 1.876,066,74866,256
13-11-201910.9010.9010.7010.70 -0.20 -1.834,646,25850,363
12-11-201910.9011.1010.8010.90 0.10 0.934,908,13553,655
11-11-201911.1011.2010.8010.80 -0.40 -3.572,105,75022,987
08-11-201911.1011.6011.0011.20 0.20 1.8210,234,133116,102
07-11-201910.8011.0010.7011.00 0.20 1.853,065,91433,453
06-11-201910.8010.9010.7010.80 0.10 0.932,210,23523,924
05-11-201910.6010.9010.4010.70 0.10 0.943,724,09239,863
04-11-201910.4010.6010.4010.60 0.20 1.921,338,05014,083
01-11-201910.4010.4010.2010.40 0.00 0.001,172,90312,127
31-10-201910.3010.6010.3010.40 0.00 0.002,515,40026,264
30-10-201910.4010.5010.2010.40 0.10 0.971,985,54420,531
29-10-201910.2010.5010.2010.30 0.10 0.982,847,61029,419
28-10-201910.0010.309.6510.20 0.00 0.004,950,98749,253
25-10-201910.4010.5010.1010.20 -0.20 -1.922,314,30023,710
24-10-201910.9011.0010.4010.40 -0.50 -4.594,473,36747,460
23-10-201910.9011.0010.9010.90 0.00 0.001,222,64813,343
22-10-201910.9011.0010.9010.90 0.00 0.001,222,64813,343
21-10-201910.8010.9010.6010.90 0.10 0.932,547,30827,549
18-10-201911.3011.3010.8010.80 -0.50 -4.425,040,51354,974
17-10-201911.2011.3011.1011.30 0.10 0.891,909,02421,362
16-10-201911.4011.4011.1011.20 0.00 0.003,269,60836,819
15-10-201911.1011.2011.0011.20 0.00 0.002,587,43528,710
11-10-201910.9011.2010.8011.20 0.30 2.755,250,70658,142
10-10-201910.4011.0010.4010.90 0.60 5.837,713,68083,477
09-10-201910.4010.4010.3010.30 0.00 0.00599,0006,173
08-10-201910.5010.6010.3010.30 -0.10 -0.961,755,80018,296
07-10-201910.2010.6010.2010.40 0.20 1.961,816,52618,956
04-10-201910.4010.5010.2010.20 -0.20 -1.921,540,10215,829
03-10-201910.2010.5010.2010.40 0.10 0.971,404,12114,557
02-10-201910.2010.4010.1010.30 0.10 0.982,600,61026,647
01-10-201910.3010.3010.1010.20 -0.10 -0.973,979,99340,791
30-09-201910.4010.5010.2010.30 -0.10 -0.961,623,71216,773
27-09-201910.4010.5010.3010.40 0.00 0.001,616,70216,749
26-09-201910.3010.5010.2010.40 0.20 1.961,835,20019,043
25-09-201910.2010.3010.1010.20 -0.10 -0.973,126,45531,842
24-09-201910.4010.5010.2010.30 -0.10 -0.963,061,63031,502
23-09-201910.5010.7010.3010.40 -0.10 -0.952,088,16021,864
20-09-201910.6010.7010.4010.50 -0.10 -0.944,137,54343,705
19-09-201911.0011.1010.6010.60 -0.40 -3.643,775,33440,558
18-09-201911.0011.1010.9011.00 0.00 0.002,359,53026,000
17-09-201911.0011.2010.9011.00 0.10 0.923,595,10639,697
16-09-201911.4011.4010.9010.90 -0.40 -3.545,192,88257,583
13-09-201911.4011.6011.2011.30 0.00 0.006,911,50478,825
12-09-201911.2011.6011.1011.30 0.20 1.808,063,95191,931
11-09-201911.2011.4011.1011.10 -0.10 -0.892,394,60026,841
10-09-201911.2011.3011.0011.20 0.10 0.902,918,91432,619
09-09-201911.0011.1010.7011.10 0.10 0.914,442,87448,689
06-09-201911.4011.5011.0011.00 -0.30 -2.655,600,24262,758
05-09-201911.3011.4011.2011.30 0.20 1.803,621,98840,981
04-09-201911.5011.5011.1011.10 -0.30 -2.635,380,73660,700
03-09-201911.4011.7011.2011.40 0.20 1.7912,443,905142,083
02-09-201910.7011.2010.7011.20 0.50 4.679,111,741100,247
30-08-201910.8011.0010.7010.70 -0.10 -0.935,261,90056,887
29-08-201910.4010.9010.4010.80 0.40 3.856,936,60174,185
28-08-201910.4010.5010.3010.40 0.20 1.962,830,04429,338
27-08-201910.5010.5010.1010.20 -0.20 -1.927,034,36171,857
26-08-201910.4010.7010.3010.40 -0.30 -2.809,201,41096,383
23-08-201910.6010.9010.5010.70 0.20 1.907,065,27375,775
22-08-201910.5010.6010.4010.50 -0.20 -1.876,156,44264,626
21-08-201910.2010.9010.2010.70 0.50 4.9016,463,476174,849
20-08-201910.2010.5010.1010.20 -0.10 -0.973,993,37540,990
19-08-201910.4010.4010.1010.30 0.10 0.984,009,41641,134
16-08-20199.7510.209.7510.20 0.45 4.628,240,30482,867
15-08-20199.909.959.459.75 -0.25 -2.5013,840,689134,675
14-08-201910.3010.309.9010.00 -0.10 -0.996,072,02361,494
13-08-201910.2010.4010.1010.10 -0.10 -0.984,835,58849,486
09-08-201910.6010.6010.1010.20 -0.30 -2.866,602,20368,215
08-08-201910.4010.8010.3010.50 0.10 0.967,775,56082,257
07-08-201911.0011.0010.3010.40 -0.50 -4.5913,090,182138,801
06-08-201911.0011.2010.8010.90 -0.20 -1.8011,285,366123,806
05-08-201911.3011.5011.1011.10 -0.20 -1.774,255,87247,787
02-08-201911.3011.5011.2011.30 -0.10 -0.889,069,680102,607
01-08-201911.8011.9011.2011.40 -0.50 -4.2013,558,708156,187
31-07-201911.8012.1011.8011.90 0.00 0.006,545,50077,824
30-07-201912.5012.6011.8011.90 -0.60 -4.8015,548,358188,545
26-07-201912.7012.7012.4012.50 -0.10 -0.796,526,32082,035
25-07-201913.0013.0012.6012.60 -0.30 -2.3317,472,247224,169
24-07-201912.4013.0012.4012.90 0.50 4.0326,678,118338,940
23-07-201912.5012.6012.2012.40 0.00 0.009,848,500121,940
22-07-201912.5012.6012.3012.40 -0.10 -0.805,530,30168,747
19-07-201912.4012.8012.4012.50 0.20 1.6315,975,130200,494
18-07-201912.3012.5012.3012.30 0.00 0.007,793,03296,422
17-07-201912.7012.8012.3012.30 -0.40 -3.1512,475,625155,527
15-07-201912.3012.8012.3012.70 0.50 4.1019,216,523242,113
12-07-201912.5012.5012.1012.20 -0.10 -0.815,539,10968,038
11-07-201912.5012.5012.2012.30 0.00 0.009,770,109121,064
10-07-201912.4012.4012.1012.30 0.10 0.827,236,45388,735
09-07-201911.8012.5011.8012.20 0.60 5.1717,716,969217,345
08-07-201911.7011.8011.5011.60 -0.20 -1.694,774,59655,508
05-07-201911.7011.8011.5011.80 0.10 0.854,517,27052,743
04-07-201912.1012.3011.6011.70 -0.40 -3.3112,021,834142,694
03-07-201912.1012.3011.9012.10 0.00 0.006,625,64880,363
02-07-201912.6012.7012.0012.10 -0.50 -3.9710,306,840126,320
01-07-201912.7012.9012.6012.60 -0.10 -0.794,616,74558,587
28-06-201912.8012.9012.7012.70 -0.10 -0.783,276,70041,872
27-06-201912.8013.1012.7012.80 0.00 0.008,058,721104,025
26-06-201912.8012.9012.7012.80 0.00 0.002,363,51830,265
25-06-201912.7012.9012.6012.80 0.20 1.596,617,16084,640
24-06-201912.6012.7012.4012.60 0.00 0.005,163,78164,817
21-06-201913.1013.1012.6012.60 -0.40 -3.0812,610,465161,332
20-06-201913.1013.2013.0013.00 -0.10 -0.767,895,024103,075
19-06-201913.1013.2013.0013.10 0.10 0.7710,389,640135,828
18-06-201912.8013.2012.7013.00 0.20 1.5620,292,833262,881
17-06-201912.9013.0012.8012.80 -0.10 -0.782,414,00531,060
14-06-201912.9013.0012.8012.90 0.00 0.005,142,24566,330
13-06-201913.2013.4012.9012.90 -0.10 -0.7725,399,654333,720
12-06-201912.8013.1012.6013.00 0.30 2.3613,015,425168,407
11-06-201912.7012.9012.5012.70 0.10 0.796,407,03281,423
10-06-201912.9013.0012.6012.60 -0.20 -1.567,965,809101,406

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

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