STAR 3 ( 0.04 1.63% )

บริษัท สตาร์ ซานิทารีแวร์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น STAR ย้อนหลัง

แสดง ราคาหุ้น “ STAR “ ย้อนหลัง
บริษัท สตาร์ ซานิทารีแวร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20202.442.562.402.50 0.04 1.6365,700161
24-06-20202.462.542.462.46 -0.06 -2.3821,60054
23-06-20202.482.542.442.52 0.02 0.80101,700252
22-06-20202.502.562.482.50 0.00 0.0046,400117
19-06-20202.462.502.442.50 -0.06 -2.3441,300102
18-06-20202.542.562.462.56 0.02 0.7934,10085
17-06-20202.462.542.462.54 0.06 2.4228,30071
17-06-20202.462.542.462.54 0.06 2.4228,30071
16-06-20202.522.562.462.48 -0.04 -1.5937,10493
15-06-20202.562.562.522.52 -0.06 -2.3311,80030
12-06-20202.562.602.542.58 -0.04 -1.5353,600137
11-06-20202.602.622.582.62 0.00 0.0040,207104
10-06-20202.622.662.622.62 -0.06 -2.2413,40035
09-06-20202.702.742.602.68 -0.02 -0.74137,000366
08-06-20202.702.762.662.70 0.00 0.00143,700390
05-06-20202.702.722.682.70 -0.04 -1.4670,800191
04-06-20202.822.842.682.74 -0.06 -2.14346,300950
03-06-20202.622.902.582.80 0.16 6.061,849,3005,165
02-06-20202.622.902.582.80 0.16 6.061,849,3005,165
01-06-20202.442.762.442.64 0.18 7.322,205,6485,855
29-05-20202.442.462.322.46 0.12 5.13171,700411
28-05-20202.362.362.342.34 -0.02 -0.8531,90075
27-05-20202.422.442.342.36 -0.08 -3.2883,549200
26-05-20202.502.542.422.44 -0.06 -2.40235,500577
25-05-20202.662.802.502.50 -0.10 -3.85105,300268
22-05-20202.662.682.602.60 -0.08 -2.9914,10037
21-05-20202.722.722.682.68 0.00 0.001,8005
20-05-20202.662.722.662.68 -0.04 -1.4710,80029
19-05-20202.682.722.662.72 -0.04 -1.4514,41338
18-05-20202.822.962.662.76 -0.08 -2.8218,80251
15-05-20200.000.000.000.00 0.00 0.0000
14-05-20202.742.842.682.84 0.12 4.4149,400139
13-05-20202.742.742.722.72 -0.02 -0.732001
12-05-20202.762.782.642.74 0.00 0.0020,60057
11-05-20202.622.762.622.74 0.00 0.006,40018
08-05-20202.722.742.702.74 0.02 0.7420,80057
07-05-20202.702.782.662.72 -0.06 -2.1621,40658
05-05-20202.602.782.602.78 0.18 6.9228,40079
30-04-20202.762.782.602.60 -0.08 -2.9931,10081
29-04-20202.602.702.602.68 0.02 0.753,3009
28-04-20202.682.682.602.66 0.04 1.539,40025
27-04-20202.582.682.582.62 -0.16 -5.76104,300271
24-04-20202.642.782.602.78 0.10 3.7376,100205
23-04-20202.903.002.602.68 -0.16 -5.6352,700140
22-04-20202.802.942.802.84 -0.14 -4.7026,80376
21-04-20202.963.062.862.98 -0.14 -4.4936,100108
20-04-20202.883.122.883.12 0.10 3.315,60117
17-04-20202.503.022.503.02 0.18 6.34101,200277
16-04-20202.442.842.422.84 0.34 13.6030,90187
15-04-20202.402.502.282.50 0.24 10.6248,300118
14-04-20202.362.362.142.26 0.00 0.00110,600250
13-04-20201.952.261.902.26 0.29 14.72611,6001,278
10-04-20201.861.971.861.97 0.01 0.5165,900129
09-04-20201.871.961.871.96 0.10 5.38129,200251
08-04-20201.851.861.841.86 0.00 0.0042,70079
07-04-20201.851.891.841.86 -0.03 -1.5959,700111
03-04-20201.841.901.841.89 0.00 0.005,60011
02-04-20201.871.891.871.89 0.01 0.534,2008
01-04-20201.871.881.871.88 0.00 0.0049,30093
31-03-20201.831.891.831.88 -0.01 -0.5318,80035
30-03-20201.891.891.841.89 0.00 0.009,60018
27-03-20201.891.891.831.89 -0.03 -1.5613,50125
26-03-20201.831.921.791.92 0.08 4.3577,800144
25-03-20201.851.851.651.84 -0.01 -0.5461,300108
24-03-20201.851.851.851.85 -0.01 -0.5417,00031
23-03-20201.911.961.861.86 -0.09 -4.6248,20092
20-03-20201.971.971.951.95 -0.02 -1.0217,10034
19-03-20201.881.981.881.97 -0.03 -1.5019,40037
18-03-20201.992.021.872.00 0.00 0.00114,000226
17-03-20201.672.001.502.00 0.33 19.76360,100660
16-03-20201.501.671.501.67 0.07 4.3874,700121
13-03-20201.811.811.481.60 -0.21 -11.60379,700582
12-03-20201.871.901.751.81 -0.17 -8.59218,115403
11-03-20202.062.101.961.98 -0.12 -5.711,505,4013,028
10-03-20202.282.282.102.10 -0.24 -10.2672,800156
09-03-20202.522.562.302.34 -0.34 -12.6967,101161
06-03-20202.682.682.622.68 0.00 0.0027,00072
05-03-20202.622.802.622.68 0.06 2.29459,2001,260
04-03-20202.682.702.622.62 -0.02 -0.7635,00093
03-03-20202.602.642.602.64 -0.02 -0.7515,90042
02-03-20202.662.662.662.66 0.00 0.0012,10032
28-02-20202.702.702.662.66 -0.24 -8.2844,200119
27-02-20202.742.982.642.90 -0.10 -3.33147,100410
26-02-20202.883.002.603.00 0.12 4.17165,800465
25-02-20202.842.882.662.88 0.04 1.4141,700117
24-02-20202.982.982.842.84 -0.04 -1.3918,20053
21-02-20203.043.042.882.88 -0.12 -4.0026,10076
20-02-20202.983.022.943.00 0.00 0.0038,100114
19-02-20202.983.002.943.00 0.00 0.007,00021
18-02-20203.063.062.983.00 -0.12 -3.8519,70059
17-02-20202.943.122.903.12 0.18 6.12123,100379
14-02-20202.983.142.942.94 -0.06 -2.00133,700406
13-02-20203.143.163.003.00 -0.18 -5.66123,400376
12-02-20203.203.203.063.18 0.00 0.0014,80047
11-02-20203.263.283.183.18 -0.08 -2.4563,100203
07-02-20203.343.343.263.26 -0.18 -5.2338,900128
06-02-20203.303.443.243.44 0.04 1.1830,100102
05-02-20203.383.423.303.40 -0.06 -1.7343,600147
04-02-20203.323.723.323.46 -0.24 -6.49275,300973
03-02-20203.103.702.943.70 0.60 19.35561,7001,809
31-01-20203.143.303.063.10 -0.16 -4.915,00016
30-01-20203.263.263.263.26 0.04 1.241000
29-01-20203.103.223.103.22 0.04 1.261,4004
28-01-20203.063.263.063.18 0.06 1.9276,300237
27-01-20203.303.303.103.12 -0.26 -7.6969,200219
24-01-20203.403.403.383.38 -0.10 -2.8711,50039
23-01-20203.363.503.363.48 0.06 1.7524,10182
22-01-20203.523.583.423.42 -0.08 -2.2950,500174
21-01-20203.663.663.503.50 -0.20 -5.4194,000338
20-01-20203.703.703.663.70 0.02 0.5438,800143
17-01-20203.703.803.663.68 -0.06 -1.6034,200125
16-01-20203.703.803.703.74 0.04 1.0840,291151
15-01-20203.663.803.663.70 0.04 1.09100,600374
14-01-20203.883.983.663.66 -0.22 -5.67199,820745
13-01-20204.004.103.883.88 -0.14 -3.48216,700847
10-01-20204.004.184.004.02 0.02 0.5081,400329
09-01-20204.064.164.004.00 -0.04 -0.99330,1001,342
08-01-20204.304.304.004.04 -0.26 -6.05831,8003,426
07-01-20204.224.424.224.30 0.08 1.901,932,0008,369
06-01-20203.904.363.904.22 0.30 7.652,215,0199,136
03-01-20203.984.083.923.92 -0.12 -2.97100,100399
02-01-20203.984.063.984.04 0.08 2.0276,702309
30-12-20193.884.003.863.96 0.06 1.54413,7001,629
27-12-20193.944.103.903.90 0.02 0.52770,2003,097
26-12-20193.824.103.603.88 0.00 0.001,496,2025,852
25-12-20194.244.283.883.88 -0.32 -7.62189,200755
24-12-20194.224.324.184.20 0.00 0.0063,300268
23-12-20194.544.564.204.20 -0.28 -6.25198,200879
20-12-20194.624.704.204.48 -0.32 -6.678,847,10039,586
19-12-20194.824.984.784.80 0.02 0.42777,5223,785
18-12-20194.824.884.784.78 -0.10 -2.05139,559673
17-12-20194.944.944.804.88 0.00 0.00278,9001,352
16-12-20194.924.924.844.88 -0.04 -0.81272,3001,330
13-12-20194.824.924.644.92 0.12 2.50869,5014,214
12-12-20194.644.804.544.80 0.20 4.35617,0252,874
11-12-20194.504.644.444.60 0.10 2.22959,0344,387
10-12-20194.004.504.004.50 0.70 18.42893,6073,855
09-12-20194.004.504.004.50 0.70 18.42893,6073,855
06-12-20193.483.903.483.80 0.32 9.20407,4011,503
05-12-20193.503.503.403.48 -0.06 -1.6949,300170
04-12-20193.503.503.403.48 -0.06 -1.6949,300170
03-12-20193.603.603.483.54 -0.04 -1.1252,800185
02-12-20193.603.623.503.58 0.06 1.70102,700361
29-11-20193.603.603.503.52 -0.08 -2.22330,3001,168
28-11-20193.603.663.563.60 0.00 0.00197,000706
27-11-20193.603.623.363.60 0.30 9.09535,5031,904
26-11-20193.303.383.263.30 -0.06 -1.79418,6001,384
25-11-20193.363.363.303.36 0.02 0.6052,500174
22-11-20193.223.403.223.34 0.04 1.21355,7001,165
21-11-20193.443.483.223.30 -0.14 -4.07255,500840
20-11-20193.463.543.423.44 0.06 1.78359,0001,246
19-11-20193.203.403.203.38 0.20 6.29637,6002,102
18-11-20193.183.183.143.18 0.04 1.2744,300140
15-11-20193.063.243.043.14 0.14 4.67681,0002,144
14-11-20193.023.062.943.00 0.06 2.04169,100507
13-11-20192.903.022.882.94 -0.10 -3.29328,400967
12-11-20193.043.043.043.04 0.04 1.335002
11-11-20193.083.083.003.00 -0.04 -1.3229,10088
08-11-20193.003.083.003.04 0.04 1.3319,90060
07-11-20193.003.002.983.00 0.00 0.00303,200905
06-11-20193.123.162.983.00 -0.08 -2.60363,6001,101
05-11-20193.043.083.043.08 -0.02 -0.6510,00031
04-11-20193.143.143.103.10 0.06 1.9730,10095
01-11-20193.163.163.043.04 -0.06 -1.9450,000153
31-10-20193.163.163.103.10 -0.04 -1.2795,480296
30-10-20193.203.263.143.14 -0.06 -1.88338,1001,080
29-10-20193.123.223.083.20 0.20 6.671,334,4004,200
28-10-20193.083.083.003.00 -0.08 -2.6052,200157
25-10-20193.083.183.083.08 -0.08 -2.53235,700739
24-10-20193.203.203.123.16 -0.06 -1.8654,600171
23-10-20193.203.223.163.22 0.04 1.26167,500533
22-10-20193.203.223.163.22 0.04 1.26167,500533
21-10-20193.243.243.123.18 0.00 0.00106,200339
18-10-20193.083.203.063.18 0.14 4.61657,8002,070
17-10-20193.063.123.003.04 -0.02 -0.65412,8001,264
16-10-20193.003.142.943.06 0.16 5.52578,1011,764
15-10-20193.043.062.882.90 -0.12 -3.97119,300357
11-10-20192.863.082.823.02 0.22 7.86705,9012,103
10-10-20192.782.882.742.80 0.02 0.7288,200249
09-10-20192.762.782.762.78 0.00 0.006002
08-10-20192.762.842.722.78 0.00 0.005,00014

แสดง ราคาหุ้น STAR ย้อนหลัง บริษัท สตาร์ ซานิทารีแวร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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