STANLY 152 ( 1.50 1.00% )

บริษัท ไทยสแตนเลย์การไฟฟ้า จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ STANLY “ ย้อนหลัง

แสดง ราคาหุ้น “ STANLY “ ย้อนหลัง
บริษัท ไทยสแตนเลย์การไฟฟ้า จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-2020155.00155.00151.50151.50 1.50 1.0052,2358,022
25-05-2020145.00150.50145.00150.00 5.50 3.8172,88210,794
22-05-2020142.50144.50142.00144.50 2.00 1.4057,6228,231
21-05-2020141.00144.00141.00142.50 1.50 1.0668,3469,718
20-05-2020144.50144.50138.50141.00 -3.00 -2.08139,26219,703
19-05-2020144.00145.00142.00144.00 4.00 2.8697,53514,036
18-05-2020141.00141.50139.50140.00 4.00 2.94159,58722,404
15-05-2020134.00136.50133.50136.00 4.00 3.0378,20910,593
14-05-2020132.50133.50132.00132.00 -1.00 -0.7523,0113,049
13-05-2020132.50133.00131.00133.00 2.50 1.9236,1344,781
12-05-2020132.00132.50130.00130.50 -1.00 -0.7670,0749,194
11-05-2020130.50134.00130.00131.50 3.00 2.33105,45113,945
08-05-2020128.50130.00128.00128.50 -0.50 -0.3956,5007,283
07-05-2020132.00132.00127.50129.00 -1.50 -1.15117,42415,112
05-05-2020129.00135.00128.00130.50 2.50 1.95173,48322,625
30-04-2020127.00128.50126.00128.00 2.00 1.59107,40113,671
29-04-2020125.00126.50125.00126.00 1.00 0.8028,0013,523
28-04-2020122.00125.00122.00125.00 3.00 2.4650,2016,213
27-04-2020126.50126.50121.50122.00 -2.50 -2.01157,90119,276
24-04-2020125.50126.00123.50124.50 -1.50 -1.1945,2025,625
23-04-2020127.50127.50126.00126.00 -1.00 -0.7920,9002,653
22-04-2020128.00128.00126.50127.00 -1.00 -0.7829,1113,709
21-04-2020128.50128.50127.00128.00 0.00 0.0018,5102,361
20-04-2020128.00129.50128.00128.00 1.00 0.7931,9204,117
17-04-2020127.50127.50126.00127.00 3.00 2.4238,3034,854
16-04-2020129.50130.50124.00124.00 -5.50 -4.2578,2319,981
15-04-2020132.00132.50129.00129.50 -1.00 -0.7777,97010,242
14-04-2020128.50132.50128.00130.50 5.00 3.98103,05713,419
13-04-2020125.50126.00124.50125.50 0.50 0.4046,9685,889
10-04-2020125.00125.50124.50125.00 0.50 0.4026,8003,354
09-04-2020125.00125.50124.00124.50 1.50 1.2255,0046,860
08-04-2020123.50124.00122.00123.00 -0.50 -0.4019,9002,441
07-04-2020122.50124.50122.50123.50 2.00 1.6544,5185,498
03-04-2020123.00123.50121.50121.50 -1.50 -1.2213,4001,643
02-04-2020123.50123.50121.00123.00 1.50 1.2319,8012,424
01-04-2020122.00123.00121.50121.50 -2.00 -1.6218,5012,253
31-03-2020122.00123.50122.00123.50 1.50 1.2383,10010,234
30-03-2020123.00123.00119.00122.00 -1.50 -1.2128,4003,444
27-03-2020124.50125.00123.00123.50 0.00 0.0041,3025,085
26-03-2020124.50124.50123.00123.50 -1.00 -0.8010,6001,309
25-03-2020128.50128.50122.50124.50 -1.00 -0.8030,2003,751
24-03-2020125.00126.50124.00125.50 0.00 0.006,900862
23-03-2020128.00129.00125.00125.50 -7.50 -5.6433,9554,291
20-03-2020134.50134.50131.00133.00 3.00 2.3111,5711,533
19-03-2020131.00131.00125.50130.00 4.00 3.172,400311
18-03-2020126.50133.00126.00126.00 0.00 0.006,904893
17-03-2020123.00130.00123.00126.00 1.00 0.802,908364
16-03-2020125.00131.00125.00125.00 -8.00 -6.028,9661,137
13-03-2020130.00135.00125.00133.00 -3.50 -2.5640,4085,294
12-03-2020133.00139.50131.00136.50 -3.00 -2.1522,2362,954
11-03-2020137.50140.00137.50139.50 1.50 1.0922,5003,125
10-03-2020139.00140.00136.00138.00 1.50 1.1018,2032,527
09-03-2020139.00140.00135.50136.50 -4.00 -2.8544,0696,025
06-03-2020140.50142.50139.50140.50 -1.50 -1.0613,9001,951
05-03-2020144.50144.50142.00142.00 0.00 0.0020,4002,921
04-03-2020142.00142.50140.50142.00 0.00 0.0013,9121,967
03-03-2020145.00145.00141.00142.00 1.00 0.7118,9002,678
02-03-2020146.00146.00141.00141.00 -1.50 -1.0516,5112,346
28-02-2020142.00144.00141.50142.50 -0.50 -0.357,7001,094
27-02-2020141.00144.50141.00143.00 1.00 0.7049,7007,089
26-02-2020151.00152.00142.00142.00 -11.00 -7.1918,2022,683
25-02-2020153.00153.00151.00153.00 0.00 0.0020,6003,142
24-02-2020157.50157.50152.00153.00 -5.00 -3.1619,2422,953
21-02-2020158.50159.00158.00158.00 -1.00 -0.6310,4331,650
20-02-2020160.00160.00157.50159.00 -1.00 -0.629,6001,528
19-02-2020162.50162.50160.00160.00 -2.50 -1.5417,0162,756
18-02-2020161.00163.00160.00162.50 1.00 0.6253,2028,639
17-02-2020162.00162.00160.00161.50 -0.50 -0.3111,3101,820
14-02-2020161.50162.50161.00162.00 0.50 0.316,6051,068
13-02-2020160.50162.00160.00161.50 -1.50 -0.9219,6013,152
12-02-2020163.00163.00162.00163.00 2.00 1.244,110669
11-02-2020164.00164.00161.00161.00 -1.50 -0.9210,9101,773
07-02-2020160.00163.00160.00162.50 2.50 1.567,4181,197
06-02-2020161.00162.00159.50160.00 -2.00 -1.2328,9004,633
05-02-2020160.00162.00158.50162.00 2.00 1.256,3001,005
04-02-2020145.00161.00145.00160.00 -2.00 -1.2317,4002,663
03-02-2020164.50165.00160.50162.00 -2.50 -1.5213,8662,255
31-01-2020172.00172.00164.00164.50 -7.50 -4.3660,50010,031
30-01-2020170.50172.00170.50172.00 1.50 0.881,800308
29-01-2020170.00170.50170.00170.50 1.00 0.594,200714
28-01-2020170.50171.00169.50169.50 -1.00 -0.597,8171,330
27-01-2020171.50172.00170.50170.50 -1.50 -0.876,6531,138
24-01-2020173.00173.00171.50172.00 0.00 0.008,9501,541
23-01-2020173.00173.00172.00172.00 -1.00 -0.583,801656
22-01-2020174.00174.00172.50173.00 0.00 0.004,900848
21-01-2020174.00174.00173.00173.00 -1.00 -0.571,550269
20-01-2020174.50175.00174.00174.00 -0.50 -0.291,700296
17-01-2020174.50178.00173.00174.50 0.00 0.007,4001,299
16-01-2020174.50176.50174.00174.50 0.00 0.006,4481,128
15-01-2020175.00175.50173.00174.50 0.50 0.294,900855
14-01-2020174.50174.50172.50174.00 -2.50 -1.423,200556
13-01-2020173.00176.50173.00176.50 1.00 0.578,0001,396
10-01-2020173.50177.00172.50175.50 3.50 2.038,6081,510
09-01-2020177.00180.00172.00172.00 -5.00 -2.8214,3432,525
08-01-2020177.00179.00173.00177.00 -1.00 -0.565,300934
07-01-2020178.00179.50178.00178.00 2.00 1.141,000179
06-01-2020180.00181.00176.00176.00 -6.00 -3.302,521451
03-01-2020182.00183.00182.00182.00 0.00 0.009,1001,660
02-01-2020179.50182.00179.50182.00 2.00 1.115,5141,002
30-12-2019180.00180.50180.00180.00 0.50 0.2814,0352,528
27-12-2019179.50179.50179.00179.50 -1.00 -0.5511,7002,099
26-12-2019180.50180.50180.00180.50 0.00 0.003,400612
25-12-2019179.50182.00179.50180.50 -1.00 -0.555,9501,075
24-12-2019180.00182.50180.00181.50 1.50 0.835,301965
23-12-2019180.00181.00180.00180.00 0.00 0.002,700487
20-12-2019180.00182.00180.00180.00 0.00 0.009,8001,776
19-12-2019179.50181.00179.50180.00 1.00 0.568,8001,584
18-12-2019178.00180.00178.00179.00 0.00 0.004,300770
17-12-2019178.50179.00178.00179.00 1.50 0.852,200393
16-12-2019176.00180.00175.00177.50 -2.50 -1.395,312943
13-12-2019180.00180.00179.00180.00 0.00 0.002,001360
12-12-2019178.50181.00178.50180.00 1.50 0.845,204937
11-12-2019180.50180.50177.00178.50 -0.50 -0.289,2001,642
10-12-2019180.50180.50178.50179.00 -0.50 -0.284,515810
09-12-2019180.50180.50178.50179.00 -0.50 -0.284,515810
06-12-2019179.00180.00178.00179.50 0.50 0.288,0111,435
05-12-2019179.00179.00179.00179.00 1.00 0.56716128
04-12-2019179.00179.00179.00179.00 1.00 0.56716128
03-12-2019178.00179.00178.00178.00 -0.50 -0.282,903518
02-12-2019181.00181.50178.50178.50 -1.50 -0.838,7001,561
29-11-2019178.50180.00178.50180.00 2.00 1.123,600645
28-11-2019179.50180.50178.00178.00 -1.50 -0.849,6101,725
27-11-2019179.50181.50179.50179.50 -1.50 -0.836,1001,100
26-11-2019180.00181.00180.00181.00 0.00 0.005,100921
25-11-2019182.00182.00180.50181.00 0.00 0.005,000906
22-11-2019181.00181.00181.00181.00 2.00 1.125,7001,032
21-11-2019181.50181.50179.00179.00 -3.50 -1.926,6171,189
20-11-2019179.50182.50178.00182.50 5.00 2.8235,4066,385
19-11-2019171.50178.00171.50177.50 6.50 3.8014,1002,453
18-11-2019168.50173.00168.50171.00 1.00 0.5910,2001,750
15-11-2019171.00171.00167.50170.00 -2.00 -1.1636,2066,101
14-11-2019173.50174.00172.00172.00 -1.50 -0.868,8001,519
13-11-2019177.50177.50173.50173.50 -4.00 -2.2513,6232,392
12-11-2019175.00180.00175.00177.50 14.00 8.5690,47116,021
11-11-2019166.00166.00161.00163.50 -0.50 -0.3013,1732,150
08-11-2019159.00164.00158.50164.00 6.50 4.1312,7012,037
07-11-2019156.50159.00156.50157.50 1.00 0.6422,8003,584
06-11-2019154.00157.50153.50156.50 3.00 1.9546,6007,228
05-11-2019154.50155.00153.00153.50 -1.00 -0.6555,1008,470
04-11-2019155.00156.50154.00154.50 -0.50 -0.3232,2004,999
01-11-2019157.00157.50155.00155.00 -2.50 -1.5941,5006,479
31-10-2019158.50158.50157.50157.50 -1.00 -0.6315,0082,373
30-10-2019158.00159.00158.00158.50 -0.50 -0.3145,0007,152
29-10-2019159.00159.50158.50159.00 0.00 0.0029,7034,725
28-10-2019157.00159.00157.00159.00 1.50 0.953,800601
25-10-2019160.50160.50157.50157.50 -4.00 -2.4834,9005,550
24-10-2019162.50163.50161.50161.50 -1.00 -0.6223,2003,763
23-10-2019162.50163.00162.00162.50 0.50 0.3112,8002,081
22-10-2019162.50163.00162.00162.50 0.50 0.3112,8002,081
21-10-2019162.50163.00162.00162.00 0.00 0.0023,8003,863
18-10-2019162.00162.50162.00162.00 0.00 0.0037,9446,149
17-10-2019161.00162.00160.00162.00 1.00 0.6235,5015,702
16-10-2019161.00161.50161.00161.00 0.00 0.0018,2012,935
15-10-2019160.00161.00160.00161.00 1.00 0.6224,5213,937
11-10-2019159.00161.00158.50160.00 1.00 0.6337,3015,955
10-10-2019157.00160.00157.00159.00 2.00 1.2721,7093,445
09-10-2019157.00157.50156.00157.00 0.00 0.0027,4004,297
08-10-2019161.50161.50156.00157.00 -4.00 -2.4858,3779,220
07-10-2019165.50165.50161.00161.00 -4.50 -2.7232,7445,304
04-10-2019166.00168.00165.00165.50 -2.50 -1.4913,4012,223
03-10-2019172.00172.00166.50168.00 -5.00 -2.8955,7909,382
02-10-2019175.00175.00173.00173.00 -2.00 -1.1413,0612,271
01-10-2019181.50181.50175.00175.00 -6.50 -3.5829,2115,221
30-09-2019183.00183.00181.00181.50 -1.50 -0.8214,7002,675
27-09-2019183.50183.50183.00183.00 -0.50 -0.272,800513
26-09-2019183.50183.50183.50183.50 0.50 0.271,900349
25-09-2019184.00184.00183.00183.00 -1.50 -0.812,700494
24-09-2019183.50184.50182.50184.50 -0.50 -0.2712,6002,307
23-09-2019185.50185.50183.50185.00 -1.00 -0.5429,7005,475
20-09-2019186.00186.50184.50186.00 -0.50 -0.279,2041,711
19-09-2019187.00187.00186.00186.50 -0.50 -0.278,6001,605
18-09-2019190.50191.00185.50187.00 -5.00 -2.6023,3144,367
17-09-2019191.50192.50190.50192.00 1.00 0.525,4241,038
16-09-2019189.00191.00188.00191.00 2.50 1.334,701888
13-09-2019187.00190.00187.00188.50 2.00 1.074,500848
12-09-2019186.50188.00186.00186.50 0.00 0.008,1001,511
11-09-2019187.00187.00185.00186.50 0.00 0.0013,2222,461
10-09-2019185.50187.50185.50186.50 1.50 0.815,4001,009
09-09-2019183.50185.50183.50185.00 1.00 0.5413,3002,454
06-09-2019184.00184.50183.50184.00 1.00 0.551,600294
05-09-2019183.50184.00182.00183.00 0.00 0.0016,5003,019

แสดง ราคาหุ้น “ STANLY “ ย้อนหลัง บริษัท ไทยสแตนเลย์การไฟฟ้า จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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