-->

STPI 7 ( -0.05 -0.76% )

บริษัท เอสทีพี แอนด์ ไอ จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ STPI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-20197.157.206.957.05 -0.05 -0.7018,870,181133,752
06-06-20196.907.156.757.10 0.20 2.9018,195,441127,324
05-06-20196.807.006.806.90 0.20 2.9919,309,745133,450
04-06-20196.806.856.656.70 -0.05 -0.745,952,45140,238
31-05-20196.756.806.656.75 0.10 1.503,764,90025,323
30-05-20196.756.856.656.65 -0.10 -1.487,647,50051,720
29-05-20196.606.856.556.75 0.20 3.0514,617,51698,528
28-05-20196.656.756.556.55 -0.05 -0.765,759,11038,143
27-05-20196.706.756.556.60 0.10 1.548,893,48059,220
24-05-20196.306.556.256.50 0.25 4.009,124,25258,733
23-05-20196.306.506.256.25 -0.15 -2.346,629,14041,947
22-05-20196.356.606.306.40 0.10 1.5913,479,84087,012
21-05-20196.006.306.006.30 0.35 5.8810,058,06962,068
17-05-20196.406.405.805.95 -0.40 -6.3023,676,800143,947
16-05-20196.656.756.256.35 -0.30 -4.5120,571,404132,761
15-05-20196.956.956.656.65 -0.30 -4.327,110,95748,370
14-05-20196.757.006.756.95 0.15 2.219,473,45565,352
13-05-20196.756.806.706.80 0.05 0.743,481,42323,574
10-05-20196.856.906.606.75 0.00 0.007,784,50052,407
09-05-20196.857.006.756.75 -0.05 -0.746,683,01745,852
08-05-20197.157.156.806.80 -0.40 -5.5618,561,301129,197
07-05-20197.057.307.007.20 0.00 0.0022,786,654162,984
06-05-20196.957.206.957.20 0.25 3.6013,363,07094,788
03-05-20196.957.206.957.20 0.25 3.6013,363,07094,788
02-05-20197.007.056.956.95 -0.05 -0.718,094,45156,549
30-04-20197.107.106.957.00 -0.10 -1.4110,306,91272,293
29-04-20196.607.106.607.10 0.45 6.7714,350,87399,599
26-04-20196.706.806.506.65 -0.05 -0.7512,898,40084,977
25-04-20196.906.956.656.70 -0.20 -2.9011,521,60078,571
24-04-20197.057.106.856.90 -0.15 -2.138,762,85060,922
23-04-20196.957.156.857.05 0.05 0.7116,513,931115,598
22-04-20197.157.307.007.00 -0.15 -2.1013,261,11094,491
19-04-20197.407.407.057.15 -0.30 -4.0317,035,460122,807
18-04-20197.107.457.107.45 0.35 4.9329,853,266218,088
17-04-20196.907.156.857.10 0.25 3.6514,669,297103,028
12-04-20197.007.006.656.85 -0.15 -2.1420,485,359139,910
11-04-20197.007.106.907.00 0.00 0.0010,131,90070,994
10-04-20197.007.106.957.00 0.00 0.0012,354,00086,530
09-04-20196.707.006.657.00 0.25 3.7031,089,106214,126
05-04-20196.506.756.506.75 0.25 3.8520,516,080135,963
04-04-20196.206.506.156.50 0.30 4.8424,866,350158,605
03-04-20196.206.206.106.20 0.05 0.813,608,30022,245
02-04-20196.256.256.056.15 -0.10 -1.607,951,73348,921
01-04-20196.256.306.156.25 0.00 0.0011,697,60072,988
29-03-20196.056.306.056.25 0.20 3.3118,820,810116,249
28-03-20195.956.105.956.05 0.05 0.8312,245,80073,739
27-03-20196.156.205.906.00 -0.15 -2.4414,989,27290,434
26-03-20196.056.256.056.15 0.10 1.6525,867,003159,906
25-03-20196.006.105.956.05 0.15 2.5426,529,452159,996
22-03-20195.656.005.605.90 0.20 3.5123,916,400139,466
21-03-20195.405.755.355.70 0.40 7.5535,857,086200,478
20-03-20195.105.305.105.30 0.15 2.9110,976,42157,266
19-03-20195.055.205.055.15 0.05 0.985,157,37226,559
18-03-20194.985.154.985.10 0.20 4.0813,576,91168,798
15-03-20195.055.304.884.90 -0.15 -2.9716,741,12084,221
14-03-20195.055.105.005.05 -0.05 -0.983,291,60016,634
13-03-20194.905.204.905.10 0.22 4.516,621,85233,480
12-03-20195.055.104.844.88 -0.17 -3.379,842,01448,404
11-03-20195.455.505.005.05 0.51 11.2325,579,508132,432
08-03-20194.604.624.544.54 -0.06 -1.301,819,9098,331
07-03-20194.604.604.564.60 0.02 0.44275,6081,261
06-03-20194.604.624.544.58 -0.02 -0.43611,2762,795
05-03-20194.524.624.484.60 0.08 1.771,026,7004,691
04-03-20194.624.624.464.52 -0.12 -2.591,917,5168,668
01-03-20194.604.664.524.64 0.06 1.312,933,30513,508
28-02-20194.644.664.544.58 -0.04 -0.872,284,30010,535
27-02-20194.624.644.544.62 0.02 0.432,425,70011,161
26-02-20194.584.664.484.60 0.04 0.884,969,30022,863
25-02-20194.424.564.424.56 0.12 2.701,794,0118,080
22-02-20194.384.444.344.44 0.06 1.371,663,1747,318
21-02-20194.384.404.344.38 0.00 0.00898,9003,920
20-02-20194.384.404.364.38 0.00 0.00174,991766
18-02-20194.404.444.364.38 -0.04 -0.90752,8003,307
15-02-20194.404.444.384.42 0.04 0.91455,8052,005
14-02-20194.444.444.384.38 -0.04 -0.90508,7402,238
13-02-20194.444.464.404.42 -0.02 -0.45621,0552,741
12-02-20194.444.444.424.44 0.02 0.45322,1001,425
11-02-20194.464.484.384.42 -0.04 -0.90820,8003,620
08-02-20194.384.464.364.46 0.06 1.36860,0103,781
07-02-20194.404.444.404.40 0.00 0.00696,4003,074
06-02-20194.604.604.344.40 -0.16 -3.514,925,14321,911
05-02-20194.644.644.544.56 -0.04 -0.871,121,7435,121
04-02-20194.664.784.604.60 -0.02 -0.434,986,60723,320
01-02-20194.484.644.404.62 0.16 3.596,888,71131,501
31-01-20194.524.544.444.46 -0.02 -0.452,033,6049,110
30-01-20194.444.524.444.48 0.04 0.901,124,7755,044
29-01-20194.444.484.404.44 0.00 0.001,135,9005,037
28-01-20194.324.464.324.44 0.14 3.262,788,82012,332
25-01-20194.324.364.304.30 0.02 0.47797,5103,449
24-01-20194.324.324.264.28 -0.02 -0.471,997,3128,571
23-01-20194.144.344.104.30 0.16 3.864,463,19419,095
22-01-20194.124.164.104.14 0.02 0.49253,3001,045
21-01-20194.104.204.104.12 0.02 0.49180,200743
18-01-20194.164.164.044.06 -0.10 -2.40460,6001,887
17-01-20194.144.164.064.16 0.02 0.48537,6012,209
16-01-20194.144.164.084.14 -0.02 -0.48846,2013,479
15-01-20194.184.204.124.16 -0.02 -0.48533,5002,216
14-01-20194.184.184.164.18 -0.02 -0.48266,6001,112
11-01-20194.184.204.124.20 0.00 0.001,010,3134,209
10-01-20194.224.244.164.20 -0.02 -0.47844,3003,547
09-01-20194.244.284.224.26 0.02 0.47225,200957
08-01-20194.244.244.204.24 0.00 0.001,109,6054,667
07-01-20194.264.264.224.24 -0.02 -0.47451,9001,911

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