-->

STANLY 174 ( -4.00 -2.25% )

บริษัท ไทยสแตนเลย์การไฟฟ้า จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ STANLY “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-2019185.50186.50183.00183.00 -2.00 -1.088,2731,519
03-09-2019183.50185.00183.00185.00 1.50 0.825,8001,066
02-09-2019184.50185.00182.50183.50 -0.50 -0.274,900900
30-08-2019184.50184.50182.00184.00 1.50 0.8211,9002,181
29-08-2019182.50184.00180.00182.50 -1.50 -0.8210,1541,848
28-08-2019184.00185.00182.50184.00 0.50 0.277,9151,456
27-08-2019189.00189.00181.00183.50 -6.50 -3.4221,0033,915
26-08-2019191.00191.00188.00190.00 -3.50 -1.8116,2103,077
23-08-2019191.50193.50191.50193.50 1.50 0.785,5501,069
22-08-2019197.50197.50192.00192.00 -6.00 -3.0324,3854,745
21-08-2019198.50199.00196.00198.00 -1.00 -0.5012,5002,464
20-08-2019200.00202.00198.00199.00 -1.00 -0.506,0001,195
19-08-2019199.50202.00199.50200.00 0.00 0.001,500300
16-08-2019197.00204.00197.00200.00 2.50 1.275,1001,027
15-08-2019199.00201.00191.50197.50 -1.50 -0.7534,0816,707
14-08-2019203.00204.00199.00199.00 -6.00 -2.9328,1265,676
13-08-2019206.00206.00202.00205.00 -1.00 -0.4912,6002,571
09-08-2019209.00209.00206.00206.00 -2.00 -0.967,7001,602
08-08-2019209.00209.00208.00208.00 -1.00 -0.481,200250
07-08-2019208.00210.00207.00209.00 1.00 0.485,8001,208
06-08-2019213.00213.00204.00208.00 -7.00 -3.2652,92010,990
05-08-2019215.00217.00213.00215.00 1.00 0.474,601988
02-08-2019214.00214.00213.00214.00 0.00 0.007,3341,568
01-08-2019216.00216.00214.00214.00 -2.00 -0.936,6221,423
31-07-2019216.00216.00215.00216.00 0.00 0.004,7001,012
30-07-2019217.00218.00215.00216.00 -2.00 -0.9212,6002,731
26-07-2019217.00218.00217.00218.00 1.00 0.4624,7005,382
25-07-2019223.00223.00214.00217.00 -6.00 -2.6959,36112,927
24-07-2019222.00223.00222.00223.00 1.00 0.452,200489
23-07-2019224.00224.00222.00222.00 -1.00 -0.454,001890
22-07-2019223.00224.00223.00223.00 0.00 0.003,518785
19-07-2019222.00224.00222.00223.00 0.00 0.0010,9412,438
18-07-2019222.00224.00222.00223.00 1.00 0.456,6001,469
17-07-2019222.00223.00222.00222.00 0.00 0.005,8061,290
15-07-2019222.00223.00221.00222.00 0.00 0.006,1001,354
12-07-2019223.00224.00222.00222.00 -2.00 -0.897,9001,760
11-07-2019222.00224.00220.00224.00 -8.00 -3.4520,7044,610
10-07-2019232.00233.00231.00232.00 0.00 0.0045,82910,621
09-07-2019231.00233.00231.00232.00 0.00 0.0030,1006,983
08-07-2019232.00232.00231.00232.00 -1.00 -0.4312,5002,895
05-07-2019232.00233.00231.00233.00 1.00 0.439,0002,085
04-07-2019231.00232.00231.00232.00 1.00 0.4329,5046,836
03-07-2019231.00233.00230.00231.00 0.00 0.0028,8026,647
02-07-2019233.00233.00231.00231.00 -2.00 -0.8628,9076,703
01-07-2019232.00233.00232.00233.00 0.00 0.0013,7013,191
28-06-2019234.00234.00233.00233.00 -3.00 -1.2723,2015,412
27-06-2019237.00237.00234.00236.00 1.00 0.4311,7102,752
26-06-2019235.00236.00233.00235.00 1.00 0.4316,2023,796
25-06-2019234.00235.00233.00234.00 -1.00 -0.4311,4912,692
24-06-2019236.00236.00234.00235.00 -1.00 -0.4219,9014,673
21-06-2019238.00239.00235.00236.00 -2.00 -0.8412,0012,837
20-06-2019235.00239.00235.00238.00 3.00 1.2829,1026,910
19-06-2019233.00237.00233.00235.00 3.00 1.2924,8515,831
18-06-2019230.00232.00230.00232.00 3.00 1.317,2011,662
17-06-2019229.00229.00228.00229.00 0.00 0.0011,0152,519
14-06-2019228.00229.00227.00229.00 1.00 0.443,630828
13-06-2019227.00228.00226.00228.00 1.00 0.449,2002,085
12-06-2019227.00229.00227.00227.00 0.00 0.0010,0032,275
11-06-2019227.00228.00226.00227.00 0.00 0.0017,1003,883
10-06-2019227.00228.00227.00227.00 0.00 0.006,8011,545
07-06-2019229.00229.00226.00227.00 0.00 0.0019,6004,447
06-06-2019227.00228.00226.00227.00 0.00 0.008,1051,835
05-06-2019228.00229.00227.00227.00 -1.00 -0.448,9762,045
04-06-2019227.00228.00227.00228.00 1.00 0.449,3002,113
31-05-2019227.00227.00226.00227.00 -1.00 -0.449,0152,039
30-05-2019228.00229.00226.00228.00 0.00 0.0012,1152,751
29-05-2019227.00228.00227.00228.00 1.00 0.443,932894
28-05-2019228.00228.00226.00227.00 0.00 0.003,704841
27-05-2019229.00229.00226.00227.00 -1.00 -0.446,6051,495
24-05-2019224.00228.00224.00228.00 3.00 1.338,3021,878
23-05-2019223.00227.00223.00225.00 2.00 0.907,3531,649
22-05-2019221.00223.00220.00223.00 3.00 1.3615,8013,496
21-05-2019224.00224.00218.00220.00 -4.00 -1.7952,70011,656
17-05-2019225.00225.00220.00224.00 -1.00 -0.4417,2003,835
16-05-2019227.00227.00223.00225.00 -3.00 -1.3230,9016,940
15-05-2019228.00229.00228.00228.00 0.00 0.005,9011,346
14-05-2019228.00228.00225.00228.00 -1.00 -0.4416,1013,643
13-05-2019232.00232.00228.00229.00 -2.00 -0.879,3012,133
10-05-2019233.00234.00231.00231.00 -3.00 -1.284,300999
09-05-2019235.00236.00234.00234.00 0.00 0.008,4011,979
08-05-2019234.00235.00233.00234.00 -1.00 -0.436,1041,427
07-05-2019234.00235.00234.00235.00 3.00 1.297,9011,852
06-05-2019233.00233.00232.00232.00 -1.00 -0.4319,1234,446
03-05-2019233.00233.00232.00232.00 -1.00 -0.4319,1234,446
02-05-2019237.00237.00231.00233.00 -2.00 -0.8511,4002,662
30-04-2019238.00238.00234.00235.00 -1.00 -0.426,8301,607
29-04-2019239.00239.00235.00236.00 0.00 0.007,0031,652
26-04-2019237.00238.00235.00236.00 -1.00 -0.4270,00516,550
25-04-2019231.00238.00231.00237.00 7.00 3.0417,2014,045
24-04-2019236.00237.00230.00230.00 -4.00 -1.7116,1003,756
23-04-2019231.00236.00230.00234.00 4.00 1.7431,8017,430
22-04-2019228.00230.00227.00230.00 2.00 0.886,9001,577
19-04-2019227.00228.00227.00228.00 1.00 0.446,5001,476
18-04-2019228.00228.00227.00227.00 -2.00 -0.873,902888
17-04-2019228.00229.00228.00229.00 2.00 0.884,000913
12-04-2019227.00227.00227.00227.00 1.00 0.442,300522
11-04-2019227.00227.00225.00226.00 -1.00 -0.4411,0002,482
10-04-2019227.00227.00227.00227.00 0.00 0.001,501341
09-04-2019228.00229.00227.00227.00 0.00 0.0014,5003,302
05-04-2019227.00227.00226.00227.00 0.00 0.003,600817
04-04-2019227.00228.00226.00227.00 1.00 0.446,8001,545
03-04-2019229.00229.00225.00226.00 -2.00 -0.8816,6003,747
02-04-2019228.00229.00227.00228.00 1.00 0.4478,40017,874
01-04-2019228.00230.00227.00227.00 0.00 0.0013,9003,179
29-03-2019228.00229.00226.00227.00 0.00 0.004,7001,068
28-03-2019226.00228.00225.00227.00 -1.00 -0.441,500340
27-03-2019226.00228.00226.00228.00 1.00 0.441,800409
26-03-2019225.00227.00225.00227.00 1.00 0.441,700385
25-03-2019228.00228.00226.00226.00 -2.00 -0.884,200952
22-03-2019230.00231.00228.00228.00 -1.00 -0.444,310992
21-03-2019230.00230.00229.00229.00 -1.00 -0.433,300756
20-03-2019230.00230.00229.00230.00 0.00 0.0029,4696,776
19-03-2019227.00230.00226.00230.00 3.00 1.323,007687
18-03-2019226.00227.00225.00227.00 1.00 0.441,633369
15-03-2019228.00228.00226.00226.00 -2.00 -0.883,902887
14-03-2019229.00229.00227.00228.00 1.00 0.44901205
13-03-2019230.00230.00227.00227.00 -1.00 -0.444,7041,072
12-03-2019231.00231.00228.00228.00 -3.00 -1.303,302755
11-03-2019231.00231.00227.00231.00 4.00 1.761,400322
08-03-2019229.00229.00226.00227.00 -2.00 -0.8712,7002,898
07-03-2019230.00230.00228.00229.00 2.00 0.88805184
06-03-2019228.00228.00227.00227.00 0.00 0.001,000228
05-03-2019226.00231.00225.00227.00 0.00 0.004,200960
04-03-2019227.00227.00226.00227.00 -1.00 -0.444,5121,022
01-03-2019230.00230.00227.00228.00 1.00 0.441,014231
28-02-2019228.00229.00227.00227.00 -1.00 -0.447,3971,687
27-02-2019230.00230.00228.00228.00 0.00 0.0031,9007,274
26-02-2019229.00230.00228.00228.00 -2.00 -0.877,5001,716
25-02-2019231.00231.00229.00230.00 -1.00 -0.4312,0002,762
22-02-2019232.00233.00231.00231.00 1.00 0.438,2001,902
21-02-2019233.00233.00228.00230.00 0.00 0.007,2161,659
20-02-2019230.00232.00229.00230.00 -2.00 -0.865,4021,244

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

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