-->

STA 10 ( -0.10 -0.96% )

บริษัท ศรีตรังแอโกรอินดัสทรี จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ STA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201912.9013.1012.6012.80 0.00 0.0012,257,619157,283
06-06-201912.6012.9012.4012.80 0.20 1.5918,401,857232,472
05-06-201911.9012.6011.9012.60 0.80 6.7816,655,511204,876
04-06-201911.8011.9011.7011.80 0.10 0.853,120,21136,794
31-05-201911.8011.9011.5011.70 -0.10 -0.855,393,48962,996
30-05-201911.9012.1011.7011.80 -0.10 -0.848,160,30196,584
29-05-201912.4012.4011.9011.90 -0.60 -4.809,630,194116,470
28-05-201911.9012.5011.8012.50 0.60 5.0412,602,364154,997
27-05-201911.5012.0011.4011.90 0.60 5.315,802,68068,050
24-05-201911.3011.4011.1011.30 0.10 0.891,774,26219,978
23-05-201911.5011.6011.2011.20 -0.30 -2.613,239,70036,733
22-05-201911.4011.7011.4011.50 0.10 0.882,250,20025,904
21-05-201911.5011.7011.3011.40 -0.20 -1.722,681,54830,699
17-05-201911.5011.8011.4011.60 0.20 1.754,063,29946,974
16-05-201911.2011.4011.1011.40 0.20 1.793,404,85038,372
15-05-201911.1011.3011.0011.20 -0.50 -4.276,766,46775,780
14-05-201911.6011.8011.5011.70 -0.10 -0.852,512,32129,337
13-05-201912.4012.4011.7011.80 -0.50 -4.077,293,59887,230
10-05-201912.5012.6012.3012.30 -0.10 -0.813,120,56038,708
09-05-201912.6012.8012.4012.40 -0.50 -3.885,567,93569,692
08-05-201913.1013.1012.8012.90 -0.20 -1.538,092,079104,401
07-05-201913.2013.3013.0013.10 0.00 0.006,403,56384,099
06-05-201913.2013.3013.1013.10 -0.10 -0.763,687,60248,610
03-05-201913.2013.3013.1013.10 -0.10 -0.763,687,60248,610
02-05-201913.1013.3013.1013.20 0.10 0.762,720,22035,894
30-04-201913.0013.2012.9013.10 0.10 0.775,524,51672,335
29-04-201912.9013.1012.7013.00 0.20 1.563,649,95747,243
26-04-201913.0013.0012.8012.80 -0.20 -1.546,937,21089,081
25-04-201913.1013.2013.0013.00 -0.10 -0.764,457,40558,245
24-04-201913.1013.3013.0013.10 0.00 0.003,308,73043,469
23-04-201913.4013.5013.1013.10 -0.30 -2.245,674,60875,209
22-04-201913.6013.6013.4013.40 -0.10 -0.743,965,85353,442
19-04-201913.5013.6013.4013.50 0.10 0.753,755,40150,702
18-04-201913.6013.8013.4013.40 -0.10 -0.7414,699,403198,813
17-04-201913.3013.7013.2013.50 0.20 1.5012,247,364165,170
12-04-201913.2013.4013.1013.30 0.10 0.768,894,833117,960
11-04-201912.9013.2012.9013.20 0.30 2.338,339,705109,189
10-04-201913.1013.2012.9012.90 -0.20 -1.535,548,71572,187
09-04-201913.0013.3012.9013.10 0.20 1.559,182,432120,310
05-04-201912.9013.1012.8012.90 0.00 0.004,101,54953,134
04-04-201912.8013.1012.7012.90 0.20 1.5714,613,441188,853
03-04-201912.7012.9012.6012.70 0.10 0.794,614,81558,665
02-04-201912.9013.0012.6012.60 -0.30 -2.334,032,88151,203
01-04-201912.8013.1012.8012.90 0.10 0.786,137,92379,190
29-03-201912.6012.9012.6012.80 0.30 2.407,187,70091,661
28-03-201912.4012.7012.4012.50 0.10 0.814,551,90256,957
27-03-201912.5012.5012.4012.40 0.00 0.002,845,31035,355
26-03-201912.6012.6012.3012.40 -0.10 -0.806,289,44178,282
25-03-201912.5012.6012.4012.50 -0.20 -1.573,393,80042,419
22-03-201912.6012.7012.5012.70 0.10 0.793,265,37741,198
21-03-201912.5012.8012.5012.60 0.10 0.807,677,20196,726
20-03-201912.6012.7012.5012.50 0.00 0.005,182,51665,049
19-03-201912.8012.9012.4012.50 -0.30 -2.3415,846,812199,200
18-03-201912.9013.0012.7012.80 0.00 0.006,971,41589,332
15-03-201912.9013.1012.8012.80 -0.10 -0.789,618,861124,342
14-03-201913.4013.4012.9012.90 -0.40 -3.0118,474,206241,244
13-03-201912.9013.3012.8013.30 0.40 3.1011,552,985151,255
12-03-201913.1013.1012.7012.90 -0.10 -0.779,283,471119,663
11-03-201913.0013.1012.8013.00 0.20 1.569,366,905121,553
08-03-201912.8013.0012.7012.80 0.00 0.008,971,273114,931
07-03-201913.0013.2012.7012.80 -0.10 -0.7811,273,845145,154
06-03-201913.0013.2012.9012.90 -0.20 -1.539,535,591124,300
05-03-201912.5013.3012.5013.10 0.40 3.1535,481,392459,720
04-03-201913.7013.7012.7012.70 -1.10 -7.9763,361,975830,623
01-03-201915.6015.6013.7013.80 -2.10 -13.2147,765,421687,190
28-02-201916.9016.9015.7015.90 -0.90 -5.3627,946,624450,043
27-02-201916.3017.0016.3016.80 0.50 3.0713,267,538222,227
26-02-201916.5016.6016.2016.30 -0.20 -1.215,549,24190,755
25-02-201916.5016.7016.3016.50 -0.10 -0.607,029,224115,846
22-02-201916.7016.8016.4016.60 -0.20 -1.197,544,624125,056
21-02-201916.4016.8016.1016.80 0.40 2.4412,630,771207,850
20-02-201915.7016.4015.6016.40 0.80 5.1321,932,844351,727
18-02-201915.5015.7015.4015.60 0.30 1.968,357,101130,095
15-02-201915.4015.5015.2015.30 -0.20 -1.295,286,34180,993
14-02-201915.5015.8015.4015.50 0.00 0.009,336,619145,414
13-02-201915.8015.9015.2015.50 -0.40 -2.5226,194,642404,749
12-02-201915.9016.1015.8015.90 0.00 0.003,829,30061,003
11-02-201915.7015.9015.5015.90 0.00 0.006,784,362106,351
08-02-201915.7016.0015.6015.90 0.00 0.008,645,200137,381
07-02-201916.2016.3015.7015.90 -0.20 -1.246,017,90896,152
06-02-201916.4016.4015.9016.10 -0.20 -1.2314,494,568234,156
05-02-201916.4016.4016.0016.30 -0.20 -1.2112,738,305206,952
04-02-201915.6016.5015.5016.50 1.10 7.1422,296,032356,563
01-02-201915.2015.4015.1015.40 0.20 1.324,402,51667,179
31-01-201915.1015.6014.8015.20 0.30 2.0132,047,303489,240
30-01-201914.4014.9014.3014.90 0.60 4.2010,208,257149,831
29-01-201914.3014.5014.1014.30 0.00 0.004,755,92668,021
28-01-201914.6014.7014.3014.30 -0.20 -1.383,637,21452,505
25-01-201914.7015.0014.4014.50 -0.10 -0.6814,690,131215,978
24-01-201915.0015.0014.4014.60 -0.30 -2.0111,945,065175,291
23-01-201914.7015.0014.7014.90 0.30 2.0510,603,291157,650
22-01-201914.6014.8014.5014.60 0.10 0.695,021,51973,678
21-01-201914.2014.7014.2014.50 0.40 2.847,475,081108,350
18-01-201914.1014.2014.0014.10 0.00 0.00261,4003,680
17-01-201914.0014.2013.9014.10 0.10 0.713,094,20043,527
16-01-201914.2014.3013.7014.00 -0.20 -1.415,956,08682,912
15-01-201914.3014.5014.1014.20 -0.10 -0.701,891,90027,041
14-01-201914.4014.5014.2014.30 -0.10 -0.693,827,10154,974
11-01-201914.1014.4014.0014.40 0.40 2.864,172,89459,357
10-01-201914.2014.3013.9014.00 -0.10 -0.714,603,72364,824
09-01-201914.4014.5014.1014.30 0.10 0.704,573,61265,474
08-01-201914.5015.1014.0014.20 -0.20 -1.3923,930,858348,510
07-01-201914.5014.7014.3014.40 0.00 0.007,137,705103,467

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

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