SPALI 20 ( 0.00 0.00% )

บริษัท ศุภาลัย จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น SPALI ย้อนหลัง

แสดง ราคาหุ้น “ SPALI “ ย้อนหลัง
บริษัท ศุภาลัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202119.8020.3019.0020.20 0.00 0.0021,286,868416,478
11-05-202120.1020.4020.0020.20 0.10 0.504,811,24997,390
10-05-202120.2020.3020.0020.10 -0.10 -0.503,082,30062,123
07-05-202120.2020.6020.1020.20 0.00 0.006,161,138125,255
06-05-202120.1020.4020.0020.20 0.10 0.505,656,567114,323
05-05-202120.3020.5020.0020.10 -0.40 -1.957,241,542145,937
30-04-202120.8020.9020.3020.50 -0.30 -1.448,076,820165,270
29-04-202120.9020.9020.6020.80 -0.40 -1.897,913,399164,269
28-04-202121.3021.4021.1021.20 -0.10 -0.474,945,845104,927
27-04-202121.4021.6021.1021.30 0.00 0.004,449,43694,800
26-04-202121.2021.5021.0021.30 0.10 0.475,405,062114,729
23-04-202121.2021.6021.1021.20 -0.20 -0.934,784,218101,993
22-04-202121.8022.0021.3021.40 -0.30 -1.387,211,722155,444
21-04-202122.0022.1021.6021.70 -0.30 -1.363,629,64379,081
20-04-202122.0022.2021.8022.00 0.00 0.002,045,25645,105
19-04-202121.6022.2021.6022.00 0.40 1.858,227,597180,575
16-04-202121.5021.6021.2021.60 0.10 0.476,768,688144,915
12-04-202122.0022.0021.5021.50 -0.40 -1.8310,067,740218,798
09-04-202121.6021.9021.6021.90 0.20 0.925,168,721112,711
08-04-202121.1021.8021.1021.70 0.70 3.3311,686,499251,696
07-04-202121.0021.2020.9021.00 -0.30 -1.414,380,92792,146
06-04-202121.4021.5021.0021.30 -0.10 -0.473,173,73167,254
05-04-202121.4021.5021.0021.30 -0.10 -0.473,173,73167,254
02-04-202121.4021.5021.3021.40 0.00 0.002,249,08248,169
01-04-202121.4021.5021.1021.40 0.00 0.004,857,284103,518
31-03-202121.2021.4021.1021.40 0.30 1.426,455,281137,169
30-03-202121.6021.6020.8021.10 -0.50 -2.3123,572,410496,896
29-03-202122.2022.3021.4021.60 -0.40 -1.828,811,432192,184
26-03-202121.7022.7021.5022.00 0.30 1.3820,478,304451,101
25-03-202121.4022.0021.2021.70 0.30 1.4014,227,271307,086
24-03-202121.5021.5021.2021.40 -0.10 -0.473,880,95882,908
23-03-202121.4021.6021.2021.50 0.30 1.425,685,066121,870
22-03-202121.3021.5021.2021.20 0.00 0.002,630,95156,133
19-03-202121.4021.4021.2021.20 -0.20 -0.933,293,73870,004
19-03-202121.4021.4021.2021.20 -0.20 -0.933,293,73870,004
18-03-202121.6021.6021.3021.40 -0.10 -0.475,299,810113,523
17-03-202121.7021.7021.3021.50 -0.20 -0.923,544,87176,142
16-03-202121.5021.7021.4021.70 0.20 0.934,517,56297,494
15-03-202121.9021.9021.4021.50 -0.30 -1.384,996,688107,679
12-03-202122.0022.0021.5021.80 -0.20 -0.917,931,465172,468
11-03-202121.4022.1021.0022.00 0.60 2.8018,064,137390,337
10-03-202121.3021.7021.2021.40 0.30 1.4211,033,803236,800
09-03-202121.0021.5020.7021.10 0.40 1.9327,053,097572,014
08-03-202120.3021.0020.1020.70 0.60 2.9930,103,735617,616
05-03-202120.0020.4019.9020.10 0.10 0.5014,595,351294,500
04-03-202120.1020.2019.9020.00 -0.20 -0.998,158,244163,378
03-03-202120.0020.2019.9020.20 0.20 1.005,275,379105,952
02-03-202119.9020.3019.9020.00 0.10 0.507,745,606155,293
01-03-202120.3020.3019.9019.90 -0.20 -1.007,989,229159,791
25-02-202120.2020.3019.9020.10 0.10 0.506,324,052126,934
24-02-202119.9020.1019.8020.00 0.20 1.015,276,589105,250
23-02-202119.6020.0019.6019.80 0.00 0.004,165,86082,382
22-02-202120.0020.1019.6019.80 -0.30 -1.495,488,699108,964
19-02-202120.1020.2020.0020.10 -0.10 -0.502,324,98146,613
18-02-202120.1020.3019.9020.20 0.10 0.508,600,399173,269
17-02-202120.3020.3020.0020.10 -0.30 -1.476,599,501132,858
16-02-202120.4020.5020.0020.40 0.10 0.496,933,494140,046
15-02-202120.6020.6020.3020.30 -0.30 -1.463,612,88273,825
11-02-202120.7020.9020.5020.60 0.00 0.002,598,83753,714
10-02-202121.1021.1020.6020.60 -0.40 -1.903,281,57268,290
09-02-202120.7021.1020.7021.00 0.20 0.966,777,479141,736
08-02-202120.9021.0020.5020.80 0.00 0.005,001,955103,736
05-02-202120.6020.8020.5020.80 0.40 1.968,001,154165,947
04-02-202120.2020.6020.0020.40 0.20 0.9915,859,372321,844
03-02-202120.5020.7020.0020.20 -0.20 -0.9812,835,422261,130
02-02-202120.4020.8020.2020.40 0.20 0.9916,619,071339,435
01-02-202120.1020.6020.0020.20 0.20 1.0023,532,815476,971
29-01-202120.4020.4019.9020.00 0.00 0.0011,681,905234,741
28-01-202119.9020.2019.8020.00 -0.20 -0.997,286,780145,641
27-01-202120.3020.7020.0020.20 0.30 1.5118,756,504380,821
26-01-202119.9020.3019.6019.90 0.10 0.5113,597,150272,263
25-01-202119.9020.0019.6019.80 -0.10 -0.508,935,386176,817
22-01-202119.8020.1019.5019.90 0.20 1.026,996,060138,659
21-01-202119.8019.9019.5019.70 0.00 0.0017,971,517354,279
20-01-202120.0020.1019.3019.70 -0.40 -1.9919,075,808375,862
19-01-202120.1020.4019.9020.10 0.00 0.006,671,603134,129
18-01-202120.2020.3019.8020.10 -0.10 -0.505,954,377119,509
15-01-202120.5020.6020.0020.20 -0.20 -0.988,422,023170,152
14-01-202120.5020.6020.1020.40 0.00 0.0011,942,821241,726
13-01-202120.7020.9020.3020.40 -0.10 -0.499,521,809195,315
12-01-202121.4021.5020.3020.50 -0.90 -4.2113,634,518282,885
11-01-202121.5021.6021.2021.40 -0.10 -0.474,035,28386,090
08-01-202122.0022.0021.3021.50 -0.40 -1.835,783,467124,477
07-01-202120.5022.3020.4021.90 1.70 8.4220,897,230455,117
06-01-202120.5020.7020.0020.20 -0.30 -1.463,777,22276,614
05-01-202120.9020.9020.4020.50 -0.40 -1.913,214,25266,316
04-01-202119.8020.9019.7020.90 0.40 1.955,655,298113,929
30-12-202020.7021.2020.2020.50 0.00 0.008,640,715178,401
29-12-202019.7020.8019.6020.50 0.90 4.598,362,181169,490
28-12-202020.2020.2019.2019.60 -0.60 -2.976,490,385129,121
25-12-202020.1020.3019.9020.20 0.10 0.505,532,848111,120
24-12-202019.6020.1019.3020.10 0.60 3.085,057,045100,224
23-12-202019.6020.3019.5019.50 0.00 0.005,146,357102,035
22-12-202019.4019.9018.8019.50 0.10 0.5211,706,552226,520
21-12-202019.9020.2019.4019.40 -1.60 -7.628,117,784161,445
18-12-202021.2021.5020.5021.00 -0.40 -1.878,904,968185,801
17-12-202020.8021.4020.8021.40 0.50 2.399,027,240190,873
16-12-202020.0022.1019.9020.90 1.10 5.5617,714,347369,587
15-12-202019.1019.9019.1019.80 0.70 3.666,903,414134,992
14-12-202019.4019.6019.0019.10 -0.30 -1.557,835,825151,073
11-12-202019.1019.4018.9019.40 0.40 2.115,112,08397,846
10-12-202019.1019.4018.9019.40 0.40 2.115,112,08397,846
09-12-202019.1019.4018.9019.40 0.40 2.115,112,08397,846
08-12-202018.6019.3018.6019.00 0.20 1.067,981,392151,638
04-12-202018.6018.9018.6018.80 0.30 1.623,593,37267,484
03-12-202018.2018.6018.0018.50 0.30 1.653,809,29469,711
02-12-202018.3018.5017.9018.20 0.00 0.002,519,00345,904
01-12-202018.0018.3017.8018.20 0.30 1.682,809,69350,836
30-11-202018.3018.7017.9017.90 -0.80 -4.284,778,98686,756
27-11-202018.2018.9018.1018.70 0.60 3.314,480,32183,179
26-11-202017.9018.2017.8018.10 0.30 1.692,378,07642,892
25-11-202017.8018.2017.7017.80 0.10 0.563,398,06061,006
24-11-202018.0018.0017.5017.70 -0.30 -1.674,331,60576,884
23-11-202017.7018.4017.7018.00 0.20 1.127,341,469133,042
20-11-202017.6018.0017.6017.80 0.00 0.002,735,04548,686
19-11-202017.7018.2017.5017.80 0.00 0.005,409,21996,921
18-11-202017.6017.8017.5017.80 0.30 1.711,751,91230,934
17-11-202017.7017.8017.4017.50 -0.20 -1.132,919,56451,359
16-11-202017.4017.8017.3017.70 0.60 3.513,386,44359,697
13-11-202017.2017.4017.1017.10 0.00 0.002,574,31244,369
12-11-202017.1017.3017.0017.10 -0.20 -1.163,110,79453,272
11-11-202017.3017.4016.9017.30 0.50 2.986,070,168104,570
10-11-202016.6017.0016.4016.80 0.30 1.825,372,25789,735
09-11-202016.0016.6016.0016.50 0.50 3.124,990,03581,779
06-11-202016.2016.2015.9016.00 -0.20 -1.231,760,89528,317
05-11-202016.0016.4015.9016.20 0.20 1.256,837,070110,112
04-11-202016.0016.0015.8016.00 0.00 0.005,301,82484,138
03-11-202015.9016.0015.7016.00 0.10 0.631,669,10026,438
02-11-202015.7016.0015.5015.90 0.20 1.272,574,20040,549
30-10-202015.9016.0015.7015.70 -0.30 -1.882,232,51035,283
29-10-202015.9016.1015.9016.00 -0.10 -0.621,072,88817,143
28-10-202016.2016.3016.0016.10 -0.10 -0.62946,60515,267
27-10-202016.1016.2015.9016.20 0.20 1.25585,1529,424
26-10-202016.4016.4015.9016.00 -0.40 -2.441,679,48827,106
22-10-202016.1016.4015.9016.40 0.40 2.505,831,38995,147
21-10-202016.4016.6015.8016.00 -0.40 -2.445,046,86281,408
20-10-202016.0016.4016.0016.40 0.40 2.502,504,20140,664
19-10-202015.9016.2015.9016.00 0.10 0.631,693,21727,161
16-10-202016.3016.3015.9015.90 -0.10 -0.621,388,54622,334
15-10-202016.3016.4015.9016.00 -0.30 -1.842,316,30637,355
14-10-202016.2016.5016.2016.30 0.10 0.621,412,62123,078
12-10-202016.5016.6016.0016.20 -0.10 -0.613,294,78153,644
09-10-202016.9017.0016.5016.50 -0.40 -2.374,703,67578,789
08-10-202016.4017.2016.3016.90 0.80 4.976,858,065115,844
07-10-202016.3016.5015.9016.10 -0.20 -1.236,888,220111,645
06-10-202015.9016.8015.9016.30 1.00 6.548,503,021139,007
05-10-202015.5015.7015.3015.30 -0.10 -0.651,776,14627,463
02-10-202015.7015.8015.4015.40 -0.20 -1.281,829,35828,548
01-10-202015.6015.9015.6015.60 0.10 0.651,083,05417,021
30-09-202015.8015.9015.3015.50 -0.30 -1.901,350,33721,077
29-09-202016.0016.2015.7015.80 -0.20 -1.25849,06713,502
28-09-202016.2016.2015.9016.00 0.10 0.632,318,02637,188
25-09-202015.4016.0015.4015.90 0.40 2.584,311,73967,980
24-09-202015.2015.6015.2015.50 0.30 1.972,836,33643,660
23-09-202015.9015.9015.0015.20 -0.70 -4.405,976,49292,241
22-09-202016.1016.2015.8015.90 -0.30 -1.853,335,84153,166
21-09-202016.6016.7016.1016.20 -0.40 -2.414,141,41867,871
18-09-202016.0016.6015.8016.60 0.50 3.115,134,88083,581
17-09-202016.0016.3015.9016.10 0.10 0.623,815,01661,440
16-09-202016.0016.2015.8016.00 0.00 0.002,282,28136,395
15-09-202016.3016.4016.0016.00 -0.30 -1.841,441,24123,258
14-09-202016.5016.9016.2016.30 -0.20 -1.211,855,78330,560
11-09-202016.8017.0016.4016.50 -0.30 -1.793,402,64056,811
10-09-202016.7017.0016.7016.80 0.00 0.001,393,42023,492
09-09-202016.9017.1016.7016.80 -0.20 -1.181,344,77422,642
08-09-202016.9017.0016.7017.00 0.10 0.592,817,82647,568
03-09-202017.4017.4016.9016.90 -0.10 -0.593,823,12865,523
02-09-202016.8017.1016.8017.00 0.20 1.191,978,91833,533
01-09-202016.7016.9016.7016.80 0.00 0.001,888,90531,742
31-08-202017.0017.3016.6016.80 -0.30 -1.755,387,28890,925
28-08-202016.6017.1016.5017.10 0.40 2.402,926,03549,162
27-08-202016.7016.8016.5016.70 0.10 0.601,624,82927,101
26-08-202016.7016.9016.6016.60 -0.20 -1.192,951,03549,488
25-08-202017.1017.2016.8016.80 -0.80 -4.552,033,27834,453
24-08-202018.0018.1017.6017.60 -0.40 -2.225,676,871101,446
21-08-202017.7018.2017.7018.00 0.40 2.274,458,66380,105
20-08-202017.3017.9017.3017.60 0.00 0.005,049,51389,155
19-08-202017.7017.8017.4017.60 -0.10 -0.563,106,15854,502
18-08-202017.1017.7017.1017.70 0.50 2.913,401,24459,297
17-08-202017.4017.5017.1017.20 0.00 0.001,837,23131,809
14-08-202017.0017.6016.9017.20 0.30 1.785,509,38394,848

แสดง ราคาหุ้น SPALI ย้อนหลัง บริษัท ศุภาลัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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