SPC 62 ( 0.25 0.40% )

บริษัท สหพัฒนพิบูล จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น SPC ย้อนหลัง

แสดง ราคาหุ้น “ SPC “ ย้อนหลัง
บริษัท สหพัฒนพิบูล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202162.0062.0061.5062.00 0.25 0.409,400582
06-05-202162.0062.5061.5061.75 -0.25 -0.4028,2011,742
05-05-202161.5062.0061.5062.00 0.50 0.8122,0551,359
30-04-202161.5061.5061.2561.50 -0.25 -0.405,500338
29-04-202161.7562.0061.2561.75 0.50 0.828,701536
28-04-202161.5061.5061.2561.25 -0.25 -0.413,046187
27-04-202161.2561.5061.2561.50 0.25 0.415,736352
26-04-202161.5061.5061.2561.25 0.00 0.0052,7003,228
23-04-202161.0061.2561.0061.25 0.50 0.8213,700836
22-04-202161.0061.0060.5060.75 -0.25 -0.4156,2003,415
21-04-202161.7561.7560.7561.00 -0.75 -1.2120,3151,241
20-04-202161.5061.7561.5061.75 0.00 0.0057,2163,532
19-04-202161.0061.7561.0061.75 0.25 0.411,20774
16-04-202160.7561.5060.7561.50 0.00 0.001,700103
12-04-202161.0061.7560.7561.50 0.25 0.418,310511
09-04-202161.5061.7561.2561.25 0.25 0.411,800111
08-04-202161.5061.5061.0061.00 -0.50 -0.811,20073
07-04-202162.0062.0061.5061.50 -0.50 -0.813,003185
06-04-202161.7562.0061.5062.00 0.25 0.4020,3221,258
05-04-202161.7562.0061.5062.00 0.25 0.4020,3221,258
02-04-202162.0062.0061.7561.75 0.00 0.0017,1101,058
01-04-202161.7562.2561.7561.75 0.00 0.003,943245
31-03-202161.2561.7561.2561.75 0.00 0.001,33182
30-03-202161.7561.7560.7561.75 -0.25 -0.4021,5421,324
29-03-202161.7562.0061.2562.00 0.75 1.225,018310
26-03-202161.0061.2561.0061.25 0.00 0.002,102129
25-03-202161.5061.5060.7561.25 -0.50 -0.819,509580
24-03-202160.7561.7560.7561.75 0.25 0.417,904485
23-03-202161.0061.5060.7561.50 0.50 0.8212,306752
22-03-202162.5062.5061.0061.00 -0.25 -0.417,423458
19-03-202161.0061.5061.0061.25 0.25 0.4190155
19-03-202161.0061.5061.0061.25 0.25 0.4190155
18-03-202161.0061.2561.0061.00 0.00 0.001,802110
17-03-202160.5061.0060.5061.00 0.50 0.835,054306
16-03-202160.7561.0060.2560.50 -0.50 -0.828,800533
15-03-202160.7561.0060.7561.00 0.00 0.001,30680
12-03-202161.0061.0060.7561.00 0.50 0.836,505395
11-03-202161.0061.0060.5060.50 -0.25 -0.4110,300626
10-03-202160.7561.0060.5060.75 -0.25 -0.416,670405
09-03-202161.0061.0060.7561.00 -0.25 -0.412,900177
08-03-202161.5061.5060.7561.25 0.25 0.415,701347
05-03-202161.2561.2561.0061.00 -0.25 -0.412,900177
04-03-202161.0061.2560.7561.25 0.25 0.414,101250
03-03-202161.2561.5060.7561.00 0.25 0.414,444271
02-03-202161.2561.2560.7560.75 -0.50 -0.8213,305811
01-03-202162.2562.2561.2561.25 0.25 0.419,830605
25-02-202161.0062.0061.0061.00 -0.75 -1.216,700409
24-02-202161.7561.7561.7561.75 0.00 0.008,800543
23-02-202161.0061.7561.0061.75 -0.50 -0.8080149
22-02-202161.5062.2561.2562.25 -0.25 -0.4090055
19-02-202163.0063.0062.5062.50 -0.25 -0.4047630
18-02-202160.7562.7560.5062.75 1.50 2.451,41087
17-02-202160.7561.2560.7561.25 0.00 0.0061337
16-02-202161.0061.2560.7561.25 0.00 0.003,121190
15-02-202161.2561.2561.0061.25 0.00 0.006,034368
11-02-202163.7563.7561.0061.25 -1.75 -2.787,083436
10-02-202162.5063.0061.7563.00 1.25 2.0213,430833
09-02-202162.0062.0061.5061.75 0.25 0.4111,222694
08-02-202163.2563.5061.5061.50 -1.75 -2.7712,700791
05-02-202163.2563.2563.2563.25 -0.75 -1.1720313
04-02-202164.0064.0062.7564.00 0.50 0.794,711297
03-02-202163.5063.5063.2563.50 -0.50 -0.783,600229
02-02-202163.2564.0063.2564.00 0.75 1.191,30182
01-02-202163.0063.7563.0063.25 0.00 0.008,600543
29-01-202165.0065.0063.2563.25 -1.75 -2.694,205267
28-01-202164.0065.0064.0065.00 1.25 1.961,700109
27-01-202164.0064.0063.7563.75 -0.25 -0.391,620104
26-01-202163.7564.0063.7564.00 0.25 0.394,700300
25-01-202165.0065.0063.5063.75 -0.50 -0.785,315340
22-01-202164.5064.5064.2564.25 -0.75 -1.1535523
21-01-202164.7565.0064.7565.00 0.50 0.7836624
20-01-202164.5064.7564.0064.50 -0.75 -1.153,201206
19-01-202164.7565.2564.7565.25 1.00 1.5630019
18-01-202164.5064.5064.2564.25 -0.50 -0.771,33386
15-01-202164.7564.7564.7564.75 -0.25 -0.3836123
14-01-202164.5065.0064.0065.00 0.00 0.002,501162
13-01-202165.2565.2564.5065.00 0.75 1.1737124
12-01-202165.0065.0064.2564.25 -0.50 -0.773,509226
11-01-202166.7566.7564.7564.75 -1.25 -1.893,267213
08-01-202166.7567.0065.5066.00 -0.50 -0.752,008133
07-01-202166.2566.5066.2566.50 0.75 1.1440127
06-01-202166.0066.5065.0065.75 0.75 1.152,103138
05-01-202166.5066.5065.0065.00 0.00 0.0021,6011,408
04-01-202167.2567.2564.7565.00 0.50 0.781,900124
30-12-202064.2565.5064.2564.50 -0.50 -0.775,404349
29-12-202066.0066.7565.0065.00 -2.50 -3.702,002132
28-12-202066.7568.0066.7567.50 -0.50 -0.742,251152
25-12-202068.0068.0068.0068.00 0.50 0.741017
24-12-202064.2567.5064.2567.50 0.00 0.001,655110
23-12-202067.7567.7567.5067.50 0.50 0.7531021
21-12-202064.0067.7564.0067.00 0.00 0.001,30186
18-12-202066.5067.0066.5067.00 -0.50 -0.741,20080
17-12-202067.7567.7566.7567.50 0.25 0.3770748
16-12-202067.7567.7567.2567.25 -1.25 -1.822,800190
15-12-202068.5068.5067.2568.50 0.00 0.0050835
14-12-202067.0068.5066.7568.50 0.50 0.745,900397
11-12-202067.7568.0067.7568.00 0.00 0.004,720321
10-12-202067.7568.0067.7568.00 0.00 0.004,720321
09-12-202067.7568.0067.7568.00 0.00 0.004,720321
08-12-202067.5068.0067.2568.00 -0.50 -0.734,410298
04-12-202068.7568.7568.5068.50 -0.50 -0.723,717255
03-12-202070.5070.5069.0069.00 -0.75 -1.082,410167
02-12-202069.7569.7569.7569.75 0.75 1.092,409168
01-12-202071.0071.0068.0069.00 -1.00 -1.434,904340
30-11-202071.0071.0069.5070.00 -0.25 -0.3644,7033,133
27-11-202069.2570.2568.5070.25 1.25 1.8181,8015,720
26-11-202067.7569.0067.7569.00 1.00 1.47108,6197,468
25-11-202067.2568.2567.2568.00 1.00 1.4938,5032,612
24-11-202067.0067.2567.0067.00 1.00 1.529,105610
23-11-202066.2566.2565.2566.00 1.00 1.5411,001722
20-11-202064.5065.0064.0065.00 1.00 1.5616,6501,079
19-11-202062.0064.0062.0064.00 1.75 2.816,886432
18-11-202061.2562.7561.0062.25 1.25 2.058,600532
17-11-202060.5061.5060.5061.00 0.50 0.8346,2602,821
16-11-202059.7560.5059.7560.50 0.75 1.2634,1162,050
13-11-202060.5061.2559.0059.75 -0.75 -1.2426,8001,597
12-11-202064.0064.0059.0060.50 -0.50 -0.8215,157910
11-11-202061.2565.0060.7561.00 0.00 0.008,093498
10-11-202060.2561.0060.2561.00 0.75 1.246,752410
09-11-202063.5063.5060.2560.25 -4.25 -6.5911,763727
06-11-202064.5064.5064.0064.50 -0.25 -0.393,304213
05-11-202066.0066.0063.0064.75 1.00 1.577,000442
04-11-202066.0066.0063.7563.75 -4.25 -6.256,300407
03-11-202064.7568.0064.7568.00 2.00 3.031,40491
02-11-202065.5066.0065.5066.00 0.00 0.004,216276
30-10-202066.2566.2566.0066.00 -0.75 -1.1212,400819
29-10-202066.7566.7566.7566.75 0.00 0.0026017
28-10-202067.0067.0066.7566.75 -0.25 -0.371,700114
27-10-202067.0067.0067.0067.00 -0.50 -0.741007
26-10-202067.5067.5067.0067.50 -2.00 -2.882,422163
22-10-202070.2570.2567.5069.50 1.50 2.211,32090
21-10-202068.5068.5068.0068.00 -1.50 -2.162,400163
20-10-202069.5069.5069.5069.50 0.50 0.721,01070
19-10-202066.5069.0066.5069.00 1.25 1.8590261
16-10-202069.2569.2567.7567.75 -2.25 -3.2138,7022,660
15-10-202070.0070.0069.7570.00 -0.25 -0.3626,7001,869
14-10-202069.5070.2569.5070.25 0.25 0.3620,9611,465
12-10-202070.2570.2570.0070.00 -0.25 -0.367,600533
09-10-202070.0070.2570.0070.00 0.00 0.0013,200924
08-10-202070.0070.0070.0070.00 0.25 0.3661,3004,291
07-10-202069.7569.7569.5069.75 0.00 0.0014,300997
06-10-202069.7569.7569.0069.75 0.00 0.0031,4002,188
05-10-202070.0070.0067.5069.75 -0.25 -0.3625,2011,747
02-10-202069.7570.0069.5070.00 0.50 0.7214,9151,039
01-10-202069.5069.5069.5069.50 0.00 0.0013,300924
30-09-202069.5069.7569.2569.50 0.25 0.3629,3012,033
29-09-202069.5069.5068.5069.25 0.00 0.0048,1203,325
28-09-202069.0069.2569.0069.25 0.25 0.369,870683
25-09-202069.2569.2568.7569.00 0.00 0.0022,5371,555
24-09-202069.0069.5068.7569.00 0.00 0.0034,1092,350
23-09-202068.7569.5068.7569.00 0.25 0.3678,3485,406
22-09-202067.5069.0067.5068.75 -0.50 -0.7212,100833
21-09-202069.5069.5068.5069.25 0.25 0.367,200499
18-09-202068.2569.2568.0069.00 0.75 1.1034,1002,336
17-09-202068.2568.2568.0068.25 0.00 0.0039,2002,666
16-09-202067.7568.2567.0068.25 0.50 0.7416,4051,114
15-09-202067.5067.7567.5067.75 0.25 0.378,500575
14-09-202067.5067.5067.0067.50 0.50 0.7512,915872
11-09-202066.2567.7566.2567.00 -0.50 -0.7414,200948
10-09-202067.5067.5067.0067.50 0.50 0.7513,901937
09-09-202066.7567.0066.7567.00 0.00 0.0011,820791
08-09-202066.5067.0066.5067.00 0.50 0.7527,8301,862
03-09-202066.0066.5066.0066.50 0.50 0.7614,400956
02-09-202066.2566.2565.7566.00 -0.25 -0.3822,1001,458
01-09-202065.5066.5065.5066.25 0.25 0.3881,4005,371
31-08-202065.7566.0065.7566.00 0.00 0.0026,0071,715
28-08-202065.5066.5065.2566.00 0.00 0.0014,147931
27-08-202065.7566.2565.5066.00 1.00 1.5428,2001,857
26-08-202065.0065.0064.0065.00 1.00 1.5616,2331,053
25-08-202063.2564.0063.2564.00 1.00 1.5935,1002,225
24-08-202061.0063.0060.2563.00 0.50 0.8034,0292,122
21-08-202060.0062.5060.0062.50 1.00 1.6329,0011,759
20-08-202060.7561.5060.7561.50 1.00 1.651,702104
19-08-202061.0061.5060.5060.50 0.50 0.835,101310
18-08-202058.2560.0058.2560.00 1.50 2.564,730280
17-08-202060.0060.0058.5058.50 -2.00 -3.314,600272
14-08-202060.5060.5060.5060.50 -0.50 -0.821006
13-08-202058.5061.0057.2561.00 2.50 4.271,850108
11-08-202059.5059.5058.5058.50 -1.00 -1.681,720101
10-08-202059.5059.5056.7559.50 0.00 0.0080047
07-08-202059.5059.5059.5059.50 1.50 2.591006

แสดง ราคาหุ้น SPC ย้อนหลัง บริษัท สหพัฒนพิบูล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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