STPI 5 ( -0.52 -9.45% )

บริษัท เอสทีพี แอนด์ ไอ จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ STPI “ ย้อนหลัง

แสดง ราคาหุ้น “ STPI “ ย้อนหลัง
บริษัท เอสทีพี แอนด์ ไอ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20205.455.504.984.98 -0.52 -9.456,697,30634,636
25-02-20205.555.755.205.50 -0.05 -0.908,482,00646,027
24-02-20205.955.955.555.55 -0.50 -8.264,400,45625,189
21-02-20206.056.105.906.05 -0.05 -0.822,813,90616,849
20-02-20205.906.105.856.10 0.25 4.274,381,92026,337
19-02-20206.006.055.855.85 -0.10 -1.681,951,48911,536
18-02-20206.106.105.905.95 -0.15 -2.464,026,49723,987
17-02-20206.156.156.006.10 -0.05 -0.813,395,12220,560
14-02-20206.406.406.156.15 -0.20 -3.156,813,07442,803
13-02-20206.106.406.106.35 0.30 4.9614,943,49693,674
12-02-20206.006.156.006.05 0.05 0.833,197,52519,433
11-02-20206.006.105.956.00 0.05 0.843,359,24020,294
07-02-20205.956.105.905.95 0.00 0.006,394,17938,305
06-02-20205.956.005.855.95 0.15 2.595,008,91429,697
05-02-20205.705.855.655.80 0.15 2.656,745,00338,878
04-02-20205.605.705.505.65 0.10 1.805,235,50029,408
03-02-20205.855.905.505.55 -0.35 -5.937,257,50741,294
31-01-20206.106.155.905.90 -0.15 -2.483,255,83619,467
30-01-20206.006.205.956.05 0.05 0.836,517,02839,420
29-01-20206.006.055.856.00 0.10 1.696,370,10637,890
28-01-20206.056.205.855.90 -0.25 -4.076,376,74938,404
27-01-20206.356.356.106.15 -0.30 -4.655,523,29034,269
24-01-20206.556.556.406.45 -0.10 -1.531,556,20010,056
23-01-20206.456.606.456.55 0.05 0.771,655,09810,831
22-01-20206.656.656.406.50 -0.10 -1.522,626,85817,083
21-01-20206.856.906.556.60 -0.20 -2.947,255,50048,777
20-01-20207.007.006.806.80 -0.15 -2.164,897,00033,657
17-01-20207.007.156.906.95 0.00 0.0016,845,229118,523
16-01-20206.707.006.706.95 0.25 3.7313,126,61190,265
15-01-20206.706.706.606.70 0.10 1.524,125,30027,558
14-01-20206.806.806.606.60 -0.10 -1.494,200,25028,237
13-01-20206.556.806.556.70 0.15 2.296,536,15043,758
10-01-20206.506.556.456.55 0.10 1.553,804,87524,711
09-01-20206.406.506.356.45 0.20 3.206,022,20038,628
08-01-20206.506.506.206.25 -0.40 -6.026,099,30138,584
07-01-20206.456.656.456.65 0.25 3.916,554,70042,925
06-01-20206.756.756.306.40 -0.45 -6.576,555,99843,047
03-01-20206.807.106.806.85 0.05 0.7418,228,810126,415
02-01-20206.806.856.756.80 0.05 0.745,836,48539,674
30-12-20196.756.756.706.75 0.00 0.00920,6966,188
27-12-20196.706.906.706.75 0.05 0.753,523,47023,966
26-12-20196.706.806.706.70 0.00 0.001,337,9209,028
25-12-20196.806.856.706.70 -0.10 -1.472,595,00117,559
24-12-20196.756.906.756.80 0.10 1.494,810,10032,792
23-12-20196.656.756.656.70 0.00 0.001,646,10011,017
20-12-20196.656.756.606.70 0.05 0.753,781,47625,317
19-12-20196.356.656.356.65 0.30 4.724,328,34428,301
18-12-20196.256.456.256.35 0.10 1.602,258,72614,445
17-12-20196.356.456.206.25 -0.15 -2.342,968,40018,719
16-12-20196.456.506.356.40 -0.05 -0.783,761,55024,169
13-12-20196.406.506.356.45 0.15 2.384,183,60526,954
12-12-20196.206.356.156.30 0.15 2.443,823,10023,990
11-12-20196.256.306.106.15 -0.05 -0.814,586,20028,419
10-12-20196.656.706.206.20 -0.45 -6.777,351,90146,971
09-12-20196.656.706.206.20 -0.45 -6.777,351,90146,971
06-12-20196.656.756.606.65 0.10 1.534,078,65027,215
05-12-20196.656.656.506.55 -0.10 -1.502,128,00114,017
04-12-20196.656.656.506.55 -0.10 -1.502,128,00114,017
03-12-20196.506.756.506.65 0.10 1.534,962,63132,884
02-12-20196.756.756.506.55 -0.20 -2.967,410,10148,866
29-11-20196.856.856.656.75 -0.10 -1.465,377,70036,294
28-11-20197.007.006.856.85 -0.10 -1.444,035,10227,902
27-11-20197.007.006.806.95 -0.05 -0.718,185,10656,638
26-11-20197.207.206.957.00 -0.15 -2.1025,857,311182,148
25-11-20196.907.256.907.15 0.30 4.3818,657,828131,832
22-11-20196.906.956.806.85 -0.05 -0.728,709,11459,937
21-11-20196.556.906.506.90 0.40 6.1514,634,21998,336
20-11-20196.556.656.506.50 -0.10 -1.524,810,07531,519
19-11-20196.356.606.306.60 0.25 3.947,039,53845,705
18-11-20196.406.406.256.35 0.00 0.002,681,80816,967
15-11-20196.456.456.206.35 0.05 0.797,946,90850,537
14-11-20196.356.406.156.30 0.10 1.615,868,47836,915
13-11-20196.706.706.106.20 -0.45 -6.7714,789,57693,710
12-11-20196.606.756.556.65 0.15 2.317,281,09648,421
11-11-20196.406.506.356.50 0.00 0.005,269,57133,908
08-11-20196.356.556.256.50 0.35 5.6915,852,088101,626
07-11-20196.006.205.956.15 0.20 3.367,484,60045,696
06-11-20195.856.055.855.95 0.15 2.595,736,50034,174
05-11-20195.955.955.805.80 -0.10 -1.693,148,40818,431
04-11-20195.805.905.755.90 0.15 2.617,466,07743,383
01-11-20195.855.855.705.75 -0.15 -2.5411,400,11665,632
31-10-20196.056.105.855.90 -0.15 -2.488,376,69149,910
30-10-20196.206.206.006.05 -0.15 -2.426,298,84138,232
29-10-20196.106.206.106.20 0.15 2.485,893,20036,285
28-10-20196.056.105.906.05 -0.05 -0.827,438,15144,817
25-10-20196.506.556.106.10 -0.35 -5.434,547,04128,729
24-10-20196.956.956.456.45 -0.45 -6.527,850,52151,766
23-10-20196.856.956.806.90 0.05 0.734,027,51027,779
22-10-20196.856.956.806.90 0.05 0.734,027,51027,779
21-10-20196.906.906.806.85 -0.10 -1.444,399,32030,141
18-10-20196.807.006.806.95 0.20 2.9610,051,42769,394
17-10-20196.856.956.656.75 -0.05 -0.7411,505,05178,093
16-10-20196.456.856.306.80 0.40 6.2516,617,963110,080
15-10-20196.306.456.306.40 0.10 1.594,926,70031,391
11-10-20196.206.306.206.30 0.15 2.442,762,35117,290
10-10-20196.256.256.156.15 -0.15 -2.382,356,70014,593
09-10-20196.356.356.206.30 -0.05 -0.795,469,91034,353
08-10-20196.406.506.306.35 0.05 0.794,952,41031,746
07-10-20196.256.356.156.30 0.05 0.803,643,86222,819
04-10-20196.356.356.156.25 -0.05 -0.794,863,24730,470
03-10-20196.106.306.106.30 0.15 2.446,898,30042,816
02-10-20196.156.206.006.15 0.00 0.005,563,15333,956
01-10-20196.506.506.056.15 -0.35 -5.3810,242,84063,647
30-09-20196.556.606.456.50 -0.05 -0.766,036,33239,287
27-09-20196.556.656.456.55 0.00 0.005,374,15035,000
26-09-20196.756.806.456.55 -0.20 -2.967,847,62251,697
25-09-20196.907.006.706.75 -0.15 -2.174,269,50329,154
24-09-20196.957.006.856.90 0.00 0.002,548,80017,658
23-09-20196.957.056.906.90 0.15 2.227,063,95849,074
20-09-20196.906.906.656.75 -0.15 -2.175,931,71740,116
19-09-20197.107.106.856.90 -0.15 -2.1310,729,88174,382
18-09-20197.207.257.057.05 -0.15 -2.084,395,37931,274
17-09-20197.207.357.157.20 -0.05 -0.698,268,31459,947
16-09-20197.307.407.107.25 -0.10 -1.3610,533,92376,062
13-09-20197.207.407.107.35 0.25 3.5216,163,116117,552
12-09-20197.207.307.057.10 0.00 0.0016,022,370115,114
11-09-20197.057.156.957.10 0.00 0.007,529,10253,006
10-09-20196.857.156.807.10 0.35 5.1912,308,72886,293
09-09-20197.007.006.706.75 -0.20 -2.887,437,43750,766
06-09-20197.157.156.906.95 -0.15 -2.116,188,02543,301
05-09-20196.857.156.857.10 0.30 4.4113,863,91197,189
04-09-20197.057.056.706.80 -0.15 -2.169,037,18562,166
03-09-20197.207.256.856.95 -0.20 -2.8015,724,402110,256
02-09-20197.357.357.157.15 -0.25 -3.385,294,74638,448
30-08-20197.657.657.407.40 -0.25 -3.274,725,44835,441
29-08-20197.357.707.307.65 0.35 4.798,174,01061,347
28-08-20197.357.407.307.30 0.00 0.004,246,26031,123
27-08-20197.657.707.207.30 -0.30 -3.9513,857,230102,578
26-08-20197.807.857.457.60 -0.45 -5.5911,307,90086,486
23-08-20197.958.157.958.05 0.20 2.5511,167,60089,651
22-08-20197.758.057.557.85 0.20 2.6112,214,46295,860
21-08-20197.657.807.557.65 0.05 0.668,387,32064,471
20-08-20198.058.107.407.60 -0.30 -3.8011,002,48884,547
19-08-20198.208.257.907.90 -0.20 -2.477,543,62061,084
16-08-20197.958.107.858.10 0.25 3.189,018,63071,808
15-08-20198.208.357.807.85 -0.55 -6.5517,594,037141,025
14-08-20198.358.558.308.40 0.15 1.8214,646,900123,471
13-08-20198.308.508.208.25 -0.05 -0.609,423,10078,700
09-08-20198.808.808.308.30 -0.40 -4.6011,532,72497,678
08-08-20198.808.858.608.70 0.00 0.008,732,24276,202
07-08-20198.959.008.708.70 -0.30 -3.3314,488,704128,033
06-08-20198.459.058.209.00 0.35 4.0523,534,210205,199
05-08-20198.708.858.508.65 -0.20 -2.2612,278,631106,098
02-08-20198.058.858.008.85 0.55 6.6323,467,810197,988
01-08-20199.009.008.108.30 -0.70 -7.7833,592,826282,690
31-07-20198.909.158.759.00 0.10 1.129,075,60081,669
30-07-20199.709.808.908.90 -0.80 -8.2536,669,966336,337
26-07-20199.959.959.659.70 -0.25 -2.5110,460,063101,993
25-07-20199.6510.109.659.95 0.35 3.6534,362,842340,453
24-07-20199.659.709.509.60 -0.05 -0.527,168,90068,645
23-07-20199.809.859.559.65 -0.05 -0.5211,469,946111,087
22-07-20199.859.909.659.70 -0.20 -2.029,396,39991,546
19-07-20199.359.959.359.90 0.60 6.4530,647,138296,716
18-07-20199.209.459.109.30 -0.05 -0.5323,195,500214,559
17-07-20199.859.909.309.35 -0.45 -4.5927,410,441261,277
15-07-20199.959.959.809.80 -0.10 -1.0112,917,645127,357
12-07-20199.8510.109.759.90 0.00 0.0024,633,388244,095
11-07-20199.209.909.209.90 0.80 8.7946,441,219446,322
10-07-20199.109.259.109.10 0.00 0.0010,318,10094,388
09-07-20199.359.359.059.10 -0.20 -2.1517,400,160159,697
08-07-20199.159.359.159.30 0.10 1.0912,117,546112,162
05-07-20199.059.208.959.20 0.10 1.108,690,04279,211
04-07-20198.959.258.659.10 0.20 2.2543,321,988390,215
03-07-20198.258.908.208.90 0.70 8.5424,594,566210,776
02-07-20198.358.458.108.20 -0.20 -2.3820,279,530167,231
01-07-20198.308.508.108.40 0.15 1.8222,348,669185,692
28-06-20197.958.307.908.25 0.35 4.4333,504,177272,980
27-06-20197.458.007.407.90 0.45 6.0449,549,300383,684
26-06-20197.407.457.357.45 0.05 0.688,372,10162,049
25-06-20197.057.407.057.40 0.30 4.2312,117,38188,452
24-06-20197.157.207.007.10 -0.15 -2.0712,779,10090,821
21-06-20197.357.357.157.25 -0.05 -0.689,389,40167,907
20-06-20197.257.407.157.30 -0.20 -2.6713,686,62499,569
19-06-20197.507.557.457.50 0.05 0.6712,266,07391,844
18-06-20197.607.707.407.45 -0.10 -1.3223,764,411178,847
17-06-20197.407.557.407.55 0.15 2.0314,827,323111,183
14-06-20197.407.507.357.40 0.00 0.0012,951,36596,247
13-06-20197.407.407.307.40 0.00 0.007,684,72056,592
12-06-20197.257.457.207.40 0.15 2.0724,532,131180,829
11-06-20197.157.357.157.25 0.10 1.4017,975,031130,326
10-06-20197.157.257.107.15 0.10 1.4219,030,090136,358

แสดง ราคาหุ้น “ STPI “ ย้อนหลัง บริษัท เอสทีพี แอนด์ ไอ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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