SPG 18 ( 0.10 0.57% )

บริษัท สยามภัณฑ์กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น SPG ย้อนหลัง

แสดง ราคาหุ้น “ SPG “ ย้อนหลัง
บริษัท สยามภัณฑ์กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-202117.5017.5017.5017.50 0.10 0.572,00035
07-05-202117.0017.4017.0017.40 0.20 1.1660110
06-05-202117.0017.2017.0017.20 0.20 1.185019
05-05-202116.8017.0016.8017.00 0.00 0.001,30022
30-04-202117.1017.1016.2017.00 -0.10 -0.585,50392
29-04-202117.2017.2017.1017.10 0.00 0.003,10053
28-04-202117.3017.4017.0017.10 -0.20 -1.161,90033
27-04-202117.2017.3017.2017.30 0.10 0.585,70098
26-04-202117.2017.2017.2017.20 0.00 0.004,50077
23-04-202117.5017.5017.2017.20 -0.40 -2.271,36024
22-04-202117.8017.8017.6017.60 -0.30 -1.683,90069
21-04-202117.9017.9017.9017.90 0.00 0.002004
20-04-202117.9017.9017.9017.90 -0.10 -0.561,10020
19-04-202117.6018.0017.6018.00 0.50 2.862,90051
16-04-202117.5017.5017.4017.50 -0.80 -4.371,50026
12-04-202118.3018.3018.3018.30 -0.30 -1.611002
09-04-202117.9018.6017.0018.60 0.70 3.918,400150
08-04-202118.1018.1017.8017.90 -0.20 -1.101,90034
07-04-202118.1018.1018.1018.10 0.00 0.005019
06-04-202118.1018.4018.1018.10 0.00 0.004,00072
05-04-202118.1018.4018.1018.10 0.00 0.004,00072
02-04-202118.3018.4018.1018.10 -0.30 -1.631,91135
01-04-202118.4018.4018.1018.40 0.00 0.009,700178
31-03-202118.4018.4018.3018.40 -0.10 -0.541,50028
30-03-202118.5018.5018.5018.50 0.10 0.5482915
29-03-202118.4018.5018.4018.40 0.10 0.557,705142
26-03-202118.6018.6018.3018.30 -0.80 -4.1920,428378
25-03-202119.1019.1019.0019.10 0.10 0.5361,3001,169
24-03-202119.0019.0019.0019.00 0.00 0.001,30025
23-03-202119.0019.0018.9019.00 0.00 0.004,90193
22-03-202119.1019.1019.0019.00 -0.10 -0.5229,500563
19-03-202118.8019.1018.5019.10 0.20 1.0624,000454
19-03-202118.8019.1018.5019.10 0.20 1.0624,000454
18-03-202119.1019.1018.9018.90 -0.20 -1.057,810148
17-03-202119.2019.2019.1019.10 -0.10 -0.525,901113
16-03-202119.2019.2018.2019.20 0.10 0.523917
15-03-202119.1019.1019.0019.10 0.00 0.0015,200290
12-03-202119.2019.2019.1019.10 1.20 6.7034,701666
11-03-202117.3018.0017.2017.90 -1.30 -6.771,41025
10-03-202119.2019.2019.2019.20 0.00 0.001002
09-03-202119.3019.3019.2019.20 -0.10 -0.5270013
08-03-202118.8019.3018.8019.30 1.50 8.431,70032
05-03-202117.8017.8017.8017.80 0.20 1.141002
04-03-202119.0019.0017.6017.60 -1.40 -7.372,60049
03-03-202118.0019.0018.0019.00 1.80 10.472,00037
02-03-202117.2017.2017.2017.20 0.10 0.581,20021
01-03-202118.0018.0017.1017.10 -1.90 -10.005,40096
25-02-202119.2019.2019.0019.00 -0.40 -2.061,10021
24-02-202119.4019.4019.4019.40 0.00 0.002014
23-02-202119.4019.4018.6019.40 0.80 4.3080015
22-02-202118.5018.6018.5018.60 0.00 0.003,10058
19-02-202118.6018.6018.4018.60 -0.80 -4.124,20178
18-02-202119.7019.7019.3019.40 -0.20 -1.021,80035
17-02-202119.7020.0019.5019.60 -0.20 -1.0111,306222
16-02-202120.2020.5019.7019.80 -1.30 -6.16160,4033,217
15-02-202122.0022.0018.8021.10 -1.20 -5.38555,64911,473
11-02-202122.3022.4022.2022.30 0.00 0.0021,500478
10-02-202122.4022.4022.3022.30 -0.10 -0.459,802219
09-02-202122.5022.6022.1022.40 0.10 0.4524,912560
08-02-202121.4022.4021.4022.30 1.00 4.6949,6021,094
05-02-202121.1021.5021.1021.30 0.20 0.9556,6001,211
04-02-202121.1021.2021.0021.10 0.10 0.4819,700416
03-02-202120.9021.1020.2021.00 0.00 0.0011,600243
02-02-202122.0022.0020.0021.00 1.40 7.1419,500409
01-02-202119.0019.7019.0019.60 0.60 3.1616,100310
29-01-202119.0019.0019.0019.00 0.00 0.008,010152
28-01-202120.0020.0018.7019.00 0.00 0.0022,700429
27-01-202118.3019.0018.3019.00 0.80 4.4044,307827
26-01-202117.9018.2017.9018.20 0.30 1.6827,829502
25-01-202117.3018.0017.0017.90 0.90 5.2919,928354
22-01-202117.0017.1016.9017.00 0.10 0.597,300124
21-01-202116.8017.1016.8016.90 0.10 0.6052,641890
20-01-202116.8017.0016.5016.80 0.00 0.0051,500856
19-01-202117.1017.1016.5016.80 -0.30 -1.75147,7512,484
18-01-202117.3017.4016.8017.10 -0.20 -1.1622,102375
15-01-202117.0017.3017.0017.30 0.20 1.171,50526
14-01-202117.2017.2017.1017.10 -0.30 -1.721,04418
13-01-202117.9018.0017.0017.40 -0.50 -2.79892,41015,362
12-01-202118.1018.2017.9017.90 -0.10 -0.5612,503225
11-01-202118.0018.7017.9018.00 0.00 0.007,000126
08-01-202117.2018.0017.2018.00 0.90 5.265,259,00084,211
07-01-202117.0017.1016.9017.10 0.10 0.597,000119
06-01-202117.1017.1017.0017.00 0.00 0.005,30090
05-01-202117.1017.1016.6017.00 0.20 1.196,909,700107,114
04-01-202116.7016.9016.7016.80 0.20 1.2010,400175
30-12-202016.9016.9016.1016.60 0.50 3.1117,600293
29-12-202016.0016.1016.0016.10 0.10 0.626,733,306104,368
28-12-202016.5016.5015.9016.00 0.00 0.0016,400264
25-12-202018.0018.0016.0016.00 0.90 5.9623,402406
24-12-20200.000.000.000.00 0.00 0.0000
23-12-20200.000.000.000.00 0.00 0.001,725,00025,875
22-12-202015.3015.4015.1015.10 -0.20 -1.315,00076
21-12-202015.3015.3015.3015.30 0.00 0.004,00061
18-12-202015.1015.3015.1015.30 0.20 1.324,50069
17-12-202016.4016.4015.0015.10 0.10 0.6710,967165
16-12-202014.8015.0014.8015.00 0.30 2.0422,600337
15-12-202014.6014.8014.5014.70 0.20 1.3816,590243
14-12-202014.5014.5014.5014.50 0.00 0.002003
11-12-202014.6014.6014.5014.50 -0.10 -0.682,10031
10-12-202014.6014.6014.5014.50 -0.10 -0.682,10031
09-12-202014.6014.6014.5014.50 -0.10 -0.682,10031
08-12-202014.6014.6014.6014.60 0.10 0.693014
04-12-202014.6014.6014.2014.50 -0.10 -0.684,80069
03-12-202014.6014.6014.6014.60 0.30 2.104006
02-12-20200.000.000.000.00 0.00 0.0000
01-12-202014.3014.3014.3014.30 -0.30 -2.051,30919
30-11-202014.6014.8014.6014.60 0.00 0.007,300107
27-11-202014.6014.6014.6014.60 0.00 0.001,80026
26-11-202014.5014.6014.1014.60 0.60 4.295,80083
25-11-202014.0014.1014.0014.00 0.50 3.708,000112
24-11-202013.5013.5013.5013.50 -0.10 -0.741001
23-11-202013.7014.4013.3013.60 -0.10 -0.736,50090
20-11-202013.4013.7013.4013.70 0.40 3.014,90067
19-11-202013.3013.3013.3013.30 0.20 1.533004
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20200.000.000.000.00 0.00 0.0000
16-11-20200.000.000.000.00 0.00 0.0000
12-11-202013.1013.1013.1013.10 0.00 0.001001
11-11-202013.1013.1013.1013.10 -0.30 -2.244005
10-11-20200.000.000.000.00 0.00 0.0000
09-11-202013.4013.4013.4013.40 0.40 3.0880011
06-11-20200.000.000.000.00 0.00 0.0000
05-11-202013.0013.0013.0013.00 0.00 0.001001
04-11-202013.0013.0013.0013.00 0.00 0.002,10027
03-11-202013.0013.0013.0013.00 0.00 0.005007
02-11-202013.0013.0013.0013.00 -0.20 -1.521,00013
30-10-202013.2013.2013.2013.20 0.20 1.542,00026
29-10-20200.000.000.000.00 0.00 0.0000
28-10-202013.2013.2013.0013.00 0.00 0.007009
27-10-202012.8013.0012.6013.00 0.00 0.001,50019
26-10-202013.2013.2013.0013.00 0.00 0.0080010
22-10-20200.000.000.000.00 0.00 0.0000
21-10-202013.0013.0013.0013.00 0.00 0.001001
20-10-202012.9013.0012.8013.00 0.10 0.784,50058
19-10-20200.000.000.000.00 0.00 0.0000
16-10-202012.9012.9012.9012.90 -0.10 -0.774,20154
15-10-20200.000.000.000.00 0.00 0.0000
14-10-202013.0013.0013.0013.00 0.50 4.001001
12-10-20200.000.000.000.00 0.00 0.0000
09-10-202012.8012.8012.5012.50 -0.70 -5.3027,700346
08-10-202013.2013.2013.2013.20 -0.10 -0.751,00013
07-10-20200.000.000.000.00 0.00 0.0000
06-10-202013.3013.3013.3013.30 0.10 0.762003
05-10-20200.000.000.000.00 0.00 0.0000
02-10-202013.0013.3013.0013.20 0.00 0.005007
01-10-202013.1013.2013.1013.20 0.20 1.542003
30-09-202013.0013.0013.0013.00 -0.10 -0.762003
29-09-202013.1013.1013.1013.10 0.30 2.343004
28-09-20200.000.000.000.00 0.00 0.0000
25-09-202012.8012.8012.8012.80 0.00 0.004005
24-09-202012.8012.8012.7012.80 -0.10 -0.781,30017
23-09-202012.9012.9012.9012.90 0.10 0.781001
22-09-202012.8012.8012.8012.80 -0.20 -1.541001
21-09-20200.000.000.000.00 0.00 0.0000
18-09-202013.0013.0013.0013.00 0.10 0.781011
17-09-202012.9012.9012.9012.90 0.00 0.003004
16-09-202012.9012.9012.9012.90 0.20 1.571001
15-09-20200.000.000.000.00 0.00 0.0000
14-09-20200.000.000.000.00 0.00 0.0010
11-09-202013.0013.0012.7012.70 0.00 0.002003
10-09-202012.7012.7012.7012.70 -0.20 -1.552003
09-09-202012.9012.9012.9012.90 0.00 0.001001
08-09-202012.9012.9012.9012.90 0.30 2.381,40118
03-09-202012.8012.8012.6012.60 -0.30 -2.332,90037
02-09-20200.000.000.000.00 0.00 0.0000
01-09-202012.9012.9012.9012.90 -0.10 -0.775006
31-08-202013.0013.0013.0013.00 -0.40 -2.991,20016
28-08-20200.000.000.000.00 0.00 0.0000
27-08-20200.000.000.000.00 0.00 0.0000
26-08-202013.0013.4012.9013.40 0.20 1.5280110
25-08-20200.000.000.000.00 0.00 0.0000
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.000.000.000.00 0.00 0.0000
19-08-202013.1013.2013.1013.20 0.30 2.336008
18-08-20200.000.000.000.00 0.00 0.0000
17-08-202013.5013.5012.8012.90 -1.10 -7.865,00165
14-08-20200.000.000.000.00 0.00 0.0000
13-08-202013.9014.1013.9014.00 1.30 10.241,10015
11-08-202012.7012.7012.7012.70 0.00 0.002,00025
10-08-202012.7012.7012.7012.70 0.00 0.002003

แสดง ราคาหุ้น SPG ย้อนหลัง บริษัท สยามภัณฑ์กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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