STI 8 ( 0.00 0.00% )

บริษัท สโตนเฮ้นจ์ อินเตอร์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น STI ย้อนหลัง

แสดง ราคาหุ้น “ STI “ ย้อนหลัง
บริษัท สโตนเฮ้นจ์ อินเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20218.108.508.058.10 0.00 0.004,340,41135,927
03-03-20218.158.208.058.10 0.00 0.00838,8006,777
02-03-20218.158.208.008.10 -0.05 -0.61779,8136,313
01-03-20218.058.257.958.15 0.10 1.243,191,20026,043
25-02-20218.058.057.858.05 0.00 0.002,266,56118,035
24-02-20218.058.307.508.05 0.00 0.004,532,65036,257
23-02-20218.058.108.008.05 0.05 0.621,048,5908,445
22-02-20217.958.307.908.00 0.10 1.273,435,41127,844
19-02-20217.907.957.707.90 0.00 0.001,278,0109,999
18-02-20217.958.207.807.90 0.00 0.002,426,76219,461
17-02-20217.957.957.857.90 -0.05 -0.63590,3004,663
16-02-20217.957.957.857.95 0.00 0.00327,0022,593
15-02-20217.908.057.857.95 0.05 0.631,170,8009,286
11-02-20217.858.007.807.90 0.00 0.001,019,0887,991
10-02-20217.858.107.857.90 0.00 0.00595,8014,739
09-02-20218.158.157.807.90 -0.15 -1.861,346,27010,647
08-02-20218.158.208.008.05 -0.05 -0.62913,8457,384
05-02-20217.758.207.758.10 0.35 4.523,233,01026,037
04-02-20217.907.907.757.75 -0.05 -0.64317,9012,481
03-02-20217.807.957.657.80 0.05 0.65853,5326,674
02-02-20217.807.807.207.75 0.00 0.003,278,52524,992
01-02-20217.958.107.707.75 -0.15 -1.901,725,95213,637
29-01-20217.708.007.657.90 0.20 2.601,665,41813,000
28-01-20217.807.807.657.70 -0.15 -1.911,052,7688,116
27-01-20217.707.857.607.85 0.20 2.612,270,66317,590
26-01-20217.707.707.557.65 -0.05 -0.651,088,3008,298
25-01-20217.457.807.357.70 0.35 4.766,446,70048,963
22-01-20217.407.457.207.35 -0.10 -1.343,975,10929,033
21-01-20217.007.456.907.45 0.50 7.197,433,00554,114
20-01-20217.007.106.906.95 0.05 0.722,070,90014,546
19-01-20216.957.006.856.90 0.05 0.73427,4462,960
18-01-20216.856.906.856.85 -0.05 -0.72347,4002,390
15-01-20216.957.206.806.90 0.00 0.002,164,02015,213
14-01-20216.957.006.906.90 -0.10 -1.43283,8011,975
13-01-20216.957.106.907.00 0.10 1.452,020,36014,171
12-01-20216.706.956.656.90 0.20 2.99805,1345,504
11-01-20216.756.756.656.70 -0.05 -0.74359,0022,409
08-01-20216.756.806.706.75 0.05 0.75470,4003,179
07-01-20216.806.806.706.70 -0.10 -1.47259,2001,745
06-01-20216.856.906.706.80 0.00 0.00296,9002,013
05-01-20216.706.806.656.80 0.10 1.49341,5002,302
04-01-20216.556.706.556.70 0.05 0.75355,3002,350
30-12-20206.806.906.656.65 -0.15 -2.21909,4006,100
29-12-20206.756.856.756.80 0.05 0.7495,500647
28-12-20206.857.006.756.75 -0.05 -0.741,050,4147,184
25-12-20206.856.856.756.80 -0.10 -1.45471,2003,198
24-12-20206.706.906.706.90 0.10 1.47543,7013,688
23-12-20206.956.956.706.80 -0.10 -1.45551,8003,763
22-12-20206.657.006.656.90 0.25 3.761,450,55010,011
21-12-20206.857.006.656.65 -0.35 -5.002,211,90015,147
18-12-20207.007.206.907.00 0.15 2.195,741,61540,400
17-12-20206.807.006.806.85 0.10 1.48770,4015,330
16-12-20206.506.756.506.75 0.20 3.05393,9002,615
15-12-20206.506.556.406.55 0.05 0.77331,8002,152
14-12-20206.706.756.506.50 -0.15 -2.26428,0012,837
11-12-20206.756.806.656.65 -0.10 -1.48365,4002,460
10-12-20206.756.806.656.65 -0.10 -1.48365,4002,460
09-12-20206.756.806.656.65 -0.10 -1.48365,4002,460
08-12-20206.806.806.756.75 -0.05 -0.74202,5001,369
04-12-20206.706.906.706.80 0.10 1.49315,7002,145
03-12-20206.806.856.706.70 -0.10 -1.47433,8002,925
02-12-20206.856.856.806.80 -0.05 -0.73264,0001,802
01-12-20206.856.856.806.85 0.05 0.74287,3001,954
30-11-20206.856.856.806.80 -0.05 -0.73290,4001,976
27-11-20206.906.956.806.85 0.00 0.00280,9001,932
26-11-20206.906.956.806.85 0.00 0.00389,6002,660
25-11-20206.806.906.756.85 0.10 1.48662,5004,524
24-11-20206.756.806.706.75 -0.05 -0.74243,1021,646
23-11-20206.806.856.756.80 0.00 0.00657,7004,457
20-11-20206.806.856.706.80 0.00 0.00574,8033,875
19-11-20206.706.856.706.80 0.05 0.74180,7001,224
18-11-20206.806.806.656.75 -0.05 -0.74824,9005,540
17-11-20206.856.906.756.80 -0.05 -0.73438,9292,990
16-11-20206.906.906.806.85 -0.10 -1.44478,4013,281
13-11-20207.107.156.906.95 -0.15 -2.111,292,1849,004
12-11-20206.857.156.857.10 0.30 4.413,346,60123,612
11-11-20206.656.856.656.80 0.15 2.26276,7001,875
10-11-20206.906.906.656.65 -0.20 -2.92586,1003,926
09-11-20206.956.956.756.85 0.10 1.48152,5001,039
06-11-20206.806.806.706.75 -0.05 -0.74247,6001,676
05-11-20206.856.956.706.80 -0.05 -0.73618,8004,229
04-11-20206.957.106.856.85 0.15 2.242,561,20017,892
03-11-20206.606.756.556.70 0.20 3.081,055,8007,052
30-10-20206.556.556.506.55 0.00 0.00114,300745
28-10-20206.706.706.506.60 -0.10 -1.49206,4001,372
27-10-20206.706.756.606.70 0.00 0.0042,113282
26-10-20206.756.756.556.70 0.05 0.7556,700379
22-10-20206.656.756.556.65 0.20 3.10616,1004,097
21-10-20206.506.606.456.45 0.00 0.00197,8041,289
20-10-20206.206.456.206.45 0.25 4.03298,7011,902
19-10-20206.506.506.206.20 -0.40 -6.06712,4014,484
16-10-20206.706.806.556.60 -0.20 -2.941,028,9026,849
15-10-20206.956.956.806.80 -0.20 -2.86599,7904,133
14-10-20207.107.106.807.00 -0.10 -1.411,049,5037,307
12-10-20207.107.307.057.10 0.00 0.00838,5085,989
09-10-20207.157.157.057.10 0.05 0.71426,8013,024
08-10-20207.207.207.057.05 -0.10 -1.40371,3002,646
07-10-20207.157.257.107.15 -0.05 -0.69622,7004,475
06-10-20207.057.207.057.20 0.10 1.41896,2026,391
05-10-20207.057.157.007.10 0.00 0.001,254,7008,846
02-10-20207.157.207.057.10 0.00 0.00567,5004,020
01-10-20207.107.257.057.10 0.05 0.71459,2003,289
30-09-20207.157.207.057.05 -0.10 -1.40765,1005,435
29-09-20207.357.407.157.15 -0.20 -2.72727,8005,251
28-09-20207.357.407.207.35 0.05 0.682,778,50020,363
25-09-20207.157.357.057.30 0.20 2.822,777,80020,024
24-09-20207.057.307.007.10 0.10 1.432,705,30019,286
23-09-20206.957.056.907.00 0.00 0.00221,0001,536
22-09-20206.957.106.907.00 -0.05 -0.71198,9021,388
21-09-20206.957.206.907.05 0.15 2.17806,6005,687
18-09-20207.007.106.906.90 -0.10 -1.43230,8001,603
17-09-20207.057.056.907.00 -0.10 -1.41787,5155,496
16-09-20207.107.207.007.10 0.05 0.71825,2005,861
15-09-20206.807.056.757.05 0.20 2.921,085,9007,509
14-09-20207.107.206.806.85 -0.35 -4.861,817,70012,621
11-09-20207.307.457.107.20 -0.10 -1.371,457,10010,489
10-09-20207.507.607.307.30 -0.10 -1.35997,9057,433
09-09-20207.207.407.157.40 0.15 2.07515,0633,765
08-09-20207.357.607.257.25 -0.15 -2.031,210,0028,987
03-09-20207.407.557.357.40 0.10 1.371,097,3018,154
02-09-20207.407.407.057.30 -0.05 -0.681,790,42012,923
01-09-20207.307.457.307.35 -0.10 -1.34647,5004,764
31-08-20207.507.557.457.45 -0.10 -1.32489,7123,681
28-08-20207.707.707.557.55 -0.15 -1.95494,8003,771
27-08-20207.907.907.507.70 -0.15 -1.912,104,91016,184
26-08-20207.507.907.507.85 0.35 4.672,920,20022,730
25-08-20207.707.757.507.50 -0.20 -2.60936,7007,152
24-08-20207.557.807.557.70 0.20 2.672,429,67318,674
21-08-20207.607.607.407.50 0.00 0.00722,2505,397
20-08-20207.257.607.257.50 0.20 2.741,376,30010,269
19-08-20207.357.707.207.30 -0.05 -0.682,261,60116,894
18-08-20207.157.457.157.35 0.10 1.381,324,0009,688
17-08-20207.457.557.107.25 -0.25 -3.331,980,30014,432
14-08-20207.707.757.357.50 -0.25 -3.232,298,90017,339
13-08-20207.707.957.607.75 0.10 1.312,100,15016,286
11-08-20207.807.807.607.65 -0.10 -1.291,381,01010,611
10-08-20207.707.807.607.75 0.05 0.651,618,40012,473
07-08-20207.757.807.607.70 0.00 0.00934,5007,184
06-08-20207.907.957.707.70 -0.25 -3.142,516,90219,752
05-08-20208.008.307.957.95 0.10 1.277,562,90861,027
04-08-20208.058.057.757.85 -0.15 -1.883,106,42224,371
03-08-20207.708.157.708.00 0.30 3.9011,189,46789,444
31-07-20207.757.907.507.70 -0.20 -2.538,046,14661,729
30-07-20207.558.107.257.90 0.85 12.0621,712,513165,974
29-07-20207.107.207.007.05 0.00 0.001,260,2018,968
24-07-20207.207.207.007.05 -0.20 -2.761,504,95210,692
23-07-20207.157.407.107.25 0.20 2.844,612,80233,559
22-07-20207.357.757.057.05 -0.20 -2.7612,695,31894,303
21-07-20207.457.457.257.25 -0.10 -1.361,961,40014,379
20-07-20207.557.557.157.35 -0.10 -1.348,197,96560,030
17-07-20206.757.506.707.45 0.75 11.1917,086,559123,259
16-07-20206.406.706.356.70 0.30 4.691,783,50011,647
15-07-20206.456.556.356.40 0.10 1.591,958,35012,649
14-07-20206.506.556.256.30 -0.10 -1.56988,8006,337
13-07-20206.806.906.356.40 -0.30 -4.482,591,60017,211
10-07-20206.606.806.556.70 0.00 0.001,888,40012,614
09-07-20207.007.056.556.70 0.30 4.697,666,65052,519
08-07-20206.156.506.106.40 0.30 4.923,323,51021,218
07-07-20206.256.256.106.10 -0.10 -1.61159,500980
03-07-20206.156.206.106.20 -0.05 -0.80231,7001,422
03-07-20206.156.206.106.20 -0.05 -0.80231,7001,422
02-07-20206.256.256.156.25 0.05 0.8161,101378
02-07-20206.256.256.156.25 0.05 0.8161,101378
01-07-20206.206.256.156.20 -0.05 -0.8076,500476
01-07-20206.206.256.156.20 -0.05 -0.8076,500476
30-06-20206.206.356.156.25 0.10 1.63513,0013,214
29-06-20206.156.156.056.15 0.00 0.0095,500580
26-06-20206.156.256.056.15 -0.05 -0.81242,5001,500
25-06-20206.156.256.156.20 -0.10 -1.59251,7021,564
24-06-20206.306.556.206.30 0.00 0.001,249,5017,916
23-06-20206.106.306.106.30 0.20 3.28315,6341,967
22-06-20206.106.206.056.10 0.00 0.0079,605485
19-06-20206.106.206.056.10 -0.05 -0.81109,001666
18-06-20206.006.306.006.15 -0.05 -0.81130,500797
17-06-20206.206.256.056.20 0.00 0.00145,900900
17-06-20206.206.256.056.20 0.00 0.00145,900900
16-06-20206.006.306.006.20 0.15 2.48525,5013,259
15-06-20206.006.055.906.05 -0.05 -0.82363,3012,172
12-06-20206.006.155.656.10 -0.15 -2.40697,3024,188
11-06-20206.306.356.206.25 0.00 0.00408,6152,558
10-06-20206.106.306.106.25 0.00 0.00581,8203,605

แสดง ราคาหุ้น STI ย้อนหลัง บริษัท สโตนเฮ้นจ์ อินเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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