SUPER 1 ( 0.02 2.13% )

บริษัท ซุปเปอร์บล๊อก จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น SUPER ย้อนหลัง

แสดง ราคาหุ้น “ SUPER “ ย้อนหลัง
บริษัท ซุปเปอร์บล๊อก จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20200.940.970.920.96 0.02 2.131,119,876,7561,063,536
24-06-20201.011.020.940.94 -0.06 -6.001,322,181,1121,288,321
23-06-20200.981.010.971.00 0.03 3.09901,258,625895,996
22-06-20200.971.000.960.97 0.00 0.00886,866,078872,152
19-06-20201.001.010.970.97 -0.03 -3.001,002,323,233989,273
18-06-20201.021.050.971.00 -0.01 -0.993,231,681,1403,282,563
17-06-20200.901.010.901.01 0.08 8.602,233,067,1682,155,519
17-06-20200.901.010.901.01 0.08 8.602,233,067,1682,155,519
16-06-20201.071.080.880.93 -0.10 -9.714,361,858,0164,205,781
15-06-20201.061.101.031.03 -0.02 -1.903,004,045,3173,196,672
12-06-20200.961.100.961.05 0.05 5.005,294,109,0245,470,157
11-06-20200.911.000.911.00 0.13 14.944,447,310,8024,255,393
10-06-20200.860.880.840.87 0.02 2.35740,717,761641,882
09-06-20200.900.910.840.85 -0.04 -4.49830,602,642726,275
08-06-20200.890.920.880.89 0.01 1.14972,442,051872,451
05-06-20200.850.900.850.88 0.01 1.15745,185,207655,659
04-06-20200.920.920.850.87 -0.03 -3.331,230,174,2701,093,319
03-06-20200.910.930.880.90 0.00 0.001,508,905,2891,371,542
02-06-20200.910.930.880.90 0.00 0.001,508,905,2891,371,542
01-06-20200.830.920.820.90 0.09 11.112,604,618,3262,293,647
29-05-20200.770.810.750.81 0.04 5.191,072,081,238845,794
28-05-20200.740.780.740.77 0.03 4.05621,204,811474,871
27-05-20200.750.760.720.74 -0.01 -1.33445,502,568328,955
26-05-20200.770.800.730.75 0.00 0.001,729,527,2461,330,484
25-05-20200.690.750.680.75 0.09 13.641,543,859,4311,116,661
22-05-20200.650.670.640.66 0.02 3.12677,448,828444,700
21-05-20200.650.660.630.64 0.00 0.00288,088,505186,167
20-05-20200.620.650.610.64 0.02 3.23239,412,908151,601
19-05-20200.630.630.610.62 0.01 1.64120,663,70774,939
18-05-20200.640.650.610.61 -0.03 -4.69273,872,010170,468
15-05-20200.650.650.630.64 0.00 0.00262,308,913168,082
14-05-20200.640.670.630.64 0.02 3.23863,301,537560,367
13-05-20200.630.630.610.62 -0.01 -1.5993,889,03558,221
12-05-20200.620.630.610.63 0.01 1.61127,395,52579,083
11-05-20200.610.630.610.62 0.01 1.64135,965,53384,306
08-05-20200.630.640.590.61 -0.02 -3.17413,739,206252,762
07-05-20200.610.640.610.63 0.03 5.00611,252,974381,860
05-05-20200.570.610.560.60 0.02 3.45370,598,993219,266
30-04-20200.600.610.570.58 -0.01 -1.69448,772,428264,230
29-04-20200.540.590.540.59 0.06 11.32810,497,035463,261
28-04-20200.530.540.520.53 0.01 1.92189,896,314100,591
27-04-20200.510.520.500.52 0.01 1.9682,734,54142,311
24-04-20200.510.530.500.51 0.00 0.00355,727,261180,000
23-04-20200.480.510.480.51 0.03 6.25190,284,22194,410
22-04-20200.470.490.460.48 0.00 0.00117,914,37656,065
21-04-20200.450.480.450.48 0.02 4.35120,142,80655,835
20-04-20200.460.470.450.46 0.01 2.2236,028,80016,635
17-04-20200.460.480.440.45 0.00 0.00147,471,62567,503
16-04-20200.480.480.440.45 -0.03 -6.25152,905,09570,439
15-04-20200.480.500.470.48 0.01 2.13224,511,437108,997
14-04-20200.470.480.460.47 0.01 2.1790,781,20042,679
13-04-20200.460.470.450.46 0.01 2.2295,407,83143,887
10-04-20200.450.470.430.45 0.00 0.00123,572,85255,596
09-04-20200.440.490.440.45 0.01 2.27282,990,143131,831
08-04-20200.390.440.380.44 0.05 12.82418,131,862171,115
07-04-20200.370.390.360.39 0.04 11.43134,245,02750,456
03-04-20200.350.360.340.35 0.00 0.0069,440,21424,352
02-04-20200.340.350.330.35 0.01 2.9434,259,31511,761
01-04-20200.340.350.330.34 -0.01 -2.8663,412,59021,576
31-03-20200.340.350.330.35 0.02 6.06165,881,77355,240
30-03-20200.330.340.320.33 0.00 0.0065,464,52221,422
27-03-20200.330.350.330.33 0.01 3.12124,121,14341,919
26-03-20200.320.330.310.32 0.00 0.0056,738,21018,361
25-03-20200.320.330.310.32 0.01 3.2387,374,35027,956
24-03-20200.320.330.300.31 0.00 0.0096,463,18530,088
23-03-20200.320.330.310.31 -0.03 -8.82265,057,52088,865
20-03-20200.330.350.320.34 0.02 6.25139,864,72247,293
19-03-20200.320.330.310.32 -0.01 -3.0345,759,84414,589
18-03-20200.330.340.310.33 0.00 0.0075,849,62224,703
17-03-20200.320.330.310.33 0.00 0.00101,601,37333,052
16-03-20200.330.350.320.33 -0.03 -8.33255,699,59188,942
13-03-20200.320.360.280.36 0.00 0.00252,799,16981,781
12-03-20200.390.390.350.36 -0.04 -10.00266,394,85298,040
11-03-20200.410.420.390.40 -0.01 -2.4476,339,46230,683
10-03-20200.390.410.390.41 0.01 2.5070,183,13628,338
09-03-20200.400.400.370.40 0.00 0.00211,153,52382,338
06-03-20200.410.410.400.40 -0.01 -2.4447,883,60819,365
05-03-20200.410.420.400.41 0.01 2.5065,696,71527,008
04-03-20200.390.400.380.40 0.01 2.5663,378,20025,005
03-03-20200.380.400.380.39 0.02 5.41100,108,23039,030
02-03-20200.390.390.350.37 -0.02 -5.13232,892,32486,266
28-02-20200.390.400.380.39 -0.03 -7.14164,439,84064,132
27-02-20200.400.420.390.42 0.01 2.44138,968,30356,110
26-02-20200.450.460.390.41 -0.05 -10.87311,405,190131,729
25-02-20200.470.480.450.46 -0.02 -4.17135,576,70562,622
24-02-20200.500.500.470.48 -0.02 -4.00115,963,15656,083
21-02-20200.500.510.490.50 0.00 0.0025,164,80912,583
20-02-20200.500.510.490.50 0.00 0.0075,302,90237,654
19-02-20200.510.520.500.50 -0.01 -1.9663,901,40432,509
18-02-20200.520.520.510.51 -0.01 -1.9222,741,11511,648
17-02-20200.520.530.510.52 0.01 1.9639,602,10620,590
14-02-20200.510.540.510.51 0.00 0.00332,496,778174,966
13-02-20200.520.520.510.51 0.00 0.0013,993,7667,152
12-02-20200.510.520.510.51 0.00 0.007,606,8703,888
11-02-20200.510.520.510.51 -0.01 -1.9218,290,3259,347
07-02-20200.510.520.500.52 0.01 1.9638,924,64119,877
06-02-20200.510.520.500.51 0.00 0.0045,539,60023,224
05-02-20200.500.510.490.51 0.01 2.0050,190,00025,137
04-02-20200.500.510.480.50 0.00 0.00125,084,10461,607
03-02-20200.500.510.490.50 -0.01 -1.96128,178,95064,133
31-01-20200.520.520.500.51 0.00 0.0029,796,08215,169
30-01-20200.510.520.510.51 -0.01 -1.9222,642,16011,558
29-01-20200.510.520.500.52 0.01 1.9637,282,20019,022
28-01-20200.510.520.500.51 0.00 0.0060,136,61330,651
27-01-20200.520.530.510.51 -0.02 -3.7767,378,17634,645
24-01-20200.520.530.520.53 0.01 1.9222,319,45011,694
23-01-20200.530.530.510.52 -0.01 -1.8955,766,45129,016
22-01-20200.530.540.520.53 0.00 0.0032,823,49817,368
21-01-20200.540.550.520.53 -0.01 -1.85185,571,92798,589
20-01-20200.540.550.530.54 0.00 0.0045,904,86624,751
17-01-20200.540.550.540.54 0.00 0.0028,077,42115,234
16-01-20200.540.550.540.54 0.00 0.0028,990,64915,718
15-01-20200.540.550.530.54 0.00 0.0046,197,95024,924
14-01-20200.550.550.540.54 0.00 0.0039,966,67721,811
13-01-20200.550.560.540.54 -0.01 -1.8234,112,20018,688
10-01-20200.560.560.540.55 -0.01 -1.7938,312,37921,092
09-01-20200.540.560.530.56 0.03 5.6678,469,73442,810
08-01-20200.540.550.530.53 -0.01 -1.8541,160,38122,049
07-01-20200.540.550.540.54 0.00 0.0024,203,07613,077
06-01-20200.540.550.530.54 -0.01 -1.8249,559,35426,754
03-01-20200.550.560.540.55 0.00 0.0041,739,65422,970
02-01-20200.560.560.550.55 -0.01 -1.7956,899,95131,346
30-12-20190.550.570.540.56 0.02 3.70152,866,33784,717
27-12-20190.540.550.530.54 0.00 0.0062,650,25433,839
26-12-20190.530.540.530.54 0.01 1.8930,066,31216,209
25-12-20190.530.550.530.53 0.00 0.0047,452,50125,607
24-12-20190.540.540.530.53 0.00 0.007,269,7203,881
23-12-20190.530.540.520.53 0.00 0.0036,417,94119,301
20-12-20190.540.550.530.53 -0.01 -1.8563,681,69234,060
19-12-20190.530.540.520.54 0.01 1.8918,941,35510,083
18-12-20190.530.540.530.53 0.00 0.0019,118,31110,142
17-12-20190.540.550.520.53 -0.01 -1.85101,735,23054,174
16-12-20190.550.550.540.54 -0.01 -1.8234,116,25918,603
13-12-20190.560.560.550.55 0.00 0.0022,740,90512,631
12-12-20190.550.560.550.55 0.00 0.0022,882,36112,638
11-12-20190.550.550.540.55 0.00 0.0011,268,8816,179
10-12-20190.550.550.530.55 0.00 0.0061,369,56033,255
09-12-20190.550.550.530.55 0.00 0.0061,369,56033,255
06-12-20190.550.560.540.55 0.00 0.0028,023,01015,406
05-12-20190.550.560.540.55 0.00 0.0044,199,60024,283
04-12-20190.550.560.540.55 0.00 0.0044,199,60024,283
03-12-20190.550.560.550.55 0.00 0.0022,607,44012,460
02-12-20190.560.560.550.55 -0.01 -1.7930,447,70516,812
29-11-20190.560.570.540.56 0.00 0.00115,121,75564,150
28-11-20190.570.580.560.56 -0.01 -1.7517,129,5569,688
27-11-20190.570.580.560.57 -0.01 -1.7236,670,80220,903
26-11-20190.580.590.570.58 0.00 0.0047,548,35427,549
25-11-20190.580.580.570.58 0.01 1.7519,411,81411,228
22-11-20190.570.580.560.57 0.01 1.7928,384,31916,187
21-11-20190.570.570.560.56 0.00 0.0021,839,01412,355
20-11-20190.570.580.560.56 -0.01 -1.7547,097,86126,748
19-11-20190.560.570.550.57 0.01 1.7956,950,70532,168
18-11-20190.570.580.550.56 0.00 0.0077,829,51343,908
15-11-20190.610.610.530.56 -0.04 -6.67525,607,222299,503
14-11-20190.610.630.600.60 0.01 1.69243,570,859149,184
13-11-20190.590.610.590.59 -0.01 -1.67100,053,70460,284
12-11-20190.600.600.590.60 0.01 1.6910,479,8076,247
11-11-20190.600.610.590.59 -0.01 -1.6714,563,5998,684
08-11-20190.600.610.590.60 0.00 0.0039,646,21123,797
07-11-20190.590.600.580.60 0.02 3.4574,664,21744,220
06-11-20190.590.590.570.58 -0.01 -1.6985,747,20849,883
05-11-20190.600.610.570.59 -0.01 -1.67130,771,16276,969
04-11-20190.600.610.590.60 0.01 1.6961,193,90036,631
01-11-20190.600.600.590.59 -0.01 -1.6723,113,50013,666
31-10-20190.600.610.590.60 0.01 1.6926,202,15115,711
30-10-20190.590.610.590.59 0.00 0.0040,823,64824,341
29-10-20190.600.610.580.59 -0.01 -1.6754,920,07232,581
28-10-20190.600.610.590.60 0.00 0.0017,867,46810,726
25-10-20190.610.620.590.60 -0.01 -1.6475,541,60145,704
24-10-20190.620.630.610.61 0.00 0.0033,061,56120,368
23-10-20190.620.620.600.61 0.00 0.0017,283,34610,568
22-10-20190.620.620.600.61 0.00 0.0017,283,34610,568
21-10-20190.620.620.610.61 0.00 0.0012,551,2707,681
18-10-20190.620.630.610.61 -0.01 -1.6132,988,93320,380
17-10-20190.630.640.610.62 -0.02 -3.1282,557,62251,432
16-10-20190.620.650.620.64 0.02 3.23101,177,70064,417
15-10-20190.620.630.610.62 0.01 1.6443,891,60827,204
11-10-20190.600.630.600.61 0.01 1.67123,551,90176,185
10-10-20190.600.610.590.60 0.00 0.0025,642,60015,346
09-10-20190.600.610.590.60 0.00 0.0049,707,16029,721
08-10-20190.610.610.590.60 0.00 0.0028,747,01617,254

แสดง ราคาหุ้น SUPER ย้อนหลัง บริษัท ซุปเปอร์บล๊อก จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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