STEC 14 ( 0.30 2.14% )

บริษัท ซิโน-ไทย เอ็นจีเนียริ่งแอนด์คอนสตรัคชั่น จำกัด(มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น STEC ย้อนหลัง

แสดง ราคาหุ้น “ STEC “ ย้อนหลัง
บริษัท ซิโน-ไทย เอ็นจีเนียริ่งแอนด์คอนสตรัคชั่น จำกัด(มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-202114.1014.4014.0014.30 0.30 2.149,048,105128,661
06-05-202114.1014.2013.8014.00 -0.20 -1.4112,192,516170,573
05-05-202114.4014.5014.1014.20 -0.30 -2.0711,660,773165,492
30-04-202114.8014.9014.4014.50 -0.10 -0.6817,638,441257,111
29-04-202114.7014.9014.5014.60 -0.10 -0.687,002,833102,724
28-04-202114.6014.9014.6014.70 0.10 0.685,637,97082,838
27-04-202114.7014.7014.2014.60 -0.10 -0.6815,691,433226,759
26-04-202114.6014.9014.4014.70 -0.10 -0.688,534,993125,194
23-04-202114.9015.1014.8014.80 -0.30 -1.997,472,031111,492
22-04-202115.5015.9015.0015.10 -0.20 -1.3126,976,707414,822
21-04-202115.1015.3015.0015.30 0.10 0.666,618,102100,313
20-04-202115.3015.4015.1015.20 -0.20 -1.306,046,13792,209
19-04-202114.6015.4014.6015.40 0.80 5.4812,835,076194,437
16-04-202114.5014.7014.3014.60 -0.20 -1.3511,384,939165,317
12-04-202115.1015.1014.7014.80 -0.10 -0.6710,923,681162,578
09-04-202114.8015.2014.7014.90 0.10 0.6811,563,832173,540
08-04-202115.1015.2014.7014.80 -0.40 -2.6323,688,270352,303
07-04-202115.6015.7015.2015.20 -0.50 -3.1820,974,441322,309
06-04-202116.2016.2015.5015.70 -0.40 -2.4818,590,765293,368
05-04-202116.2016.2015.5015.70 -0.40 -2.4818,590,765293,368
02-04-202116.1016.3016.0016.10 0.10 0.6215,746,409254,566
01-04-202115.9016.3015.9016.00 0.20 1.2721,716,975349,343
31-03-202115.9016.2015.8015.80 0.00 0.0018,824,468299,539
30-03-202115.9016.1015.8015.80 -0.10 -0.639,049,841143,922
29-03-202115.7016.2015.6015.90 0.50 3.2517,961,624285,955
26-03-202115.6015.6015.3015.40 -0.10 -0.659,048,146139,699
25-03-202115.7015.8015.5015.50 -0.40 -2.5212,320,903191,777
24-03-202115.9016.1015.7015.90 0.00 0.0028,133,778447,874
23-03-202115.1016.0015.0015.90 1.00 6.7149,341,381766,710
22-03-202114.8015.2014.7014.90 -0.10 -0.6721,607,100323,216
19-03-202114.2015.0014.2015.00 0.70 4.9041,472,416610,527
19-03-202114.2015.0014.2015.00 0.70 4.9041,472,416610,527
18-03-202114.4014.5014.2014.30 0.00 0.0013,545,264193,896
17-03-202114.5014.6014.3014.30 -0.20 -1.3811,642,356167,309
16-03-202114.4014.6014.3014.50 0.10 0.6920,521,198297,144
15-03-202113.9014.4013.9014.40 0.50 3.6033,527,441477,184
12-03-202113.7013.9013.6013.90 0.30 2.2117,000,836233,813
11-03-202113.9014.0013.5013.60 -0.20 -1.4518,174,791248,063
10-03-202113.8014.1013.7013.80 0.10 0.7320,055,609278,683
09-03-202113.7013.8013.3013.70 0.00 0.0023,148,931312,908
08-03-202113.7013.9013.5013.70 0.40 3.0138,078,774523,601
05-03-202113.5013.6013.3013.30 -0.20 -1.4824,351,739326,760
04-03-202112.7013.5012.6013.50 0.90 7.1461,348,792809,640
03-03-202112.8012.8012.5012.60 0.00 0.0026,010,624328,891
02-03-202112.5012.8012.4012.60 0.40 3.2825,091,549315,439
01-03-202111.8012.4011.8012.20 0.30 2.5214,915,365181,756
25-02-202112.1012.1011.8011.90 -0.10 -0.834,155,18849,844
24-02-202112.1012.3011.9012.00 0.00 0.006,798,96082,297
23-02-202111.8012.2011.8012.00 0.10 0.849,194,104110,176
22-02-202112.0012.1011.6011.90 -0.10 -0.839,879,899116,463
19-02-202111.5012.2011.4012.00 0.50 4.3523,733,321282,388
18-02-202111.6011.6011.4011.50 0.00 0.006,295,14272,350
17-02-202111.8011.9011.5011.50 -0.30 -2.548,202,95095,648
16-02-202111.9011.9011.8011.80 0.00 0.001,753,79120,717
15-02-202111.9011.9011.7011.80 0.00 0.004,201,62749,644
11-02-202111.8011.9011.7011.80 0.00 0.005,016,41859,329
10-02-202111.8012.0011.7011.80 0.10 0.8510,611,955125,965
09-02-202111.9012.0011.6011.70 -0.10 -0.8525,953,380306,183
08-02-202111.9012.0011.7011.80 -0.10 -0.849,497,561112,491
05-02-202112.2012.3011.8011.90 -0.30 -2.4611,399,216136,285
04-02-202112.0012.2011.9012.20 0.20 1.678,113,51397,795
03-02-202112.3012.3012.0012.00 -0.20 -1.644,742,94857,487
02-02-202111.9012.2011.9012.20 0.40 3.394,698,92256,729
01-02-202111.8012.0011.7011.80 0.00 0.005,571,92166,044
29-01-202111.9012.2011.7011.80 0.00 0.0012,412,259147,037
28-01-202112.0012.1011.8011.80 -0.30 -2.4812,244,414145,728
27-01-202112.2012.2012.0012.10 -0.10 -0.823,625,20943,850
26-01-202112.2012.2012.0012.20 0.00 0.005,648,34168,268
25-01-202112.3012.3011.9012.20 0.00 0.007,308,38488,344
22-01-202112.1012.4012.1012.20 0.10 0.837,165,59887,881
21-01-202112.3012.4012.1012.10 0.00 0.009,975,056122,053
20-01-202112.2012.2012.0012.10 -0.10 -0.824,904,44259,580
19-01-202112.3012.3012.0012.20 0.00 0.009,966,461121,200
18-01-202112.5012.5012.1012.20 -0.30 -2.405,302,75964,961
15-01-202112.6012.7012.4012.50 -0.10 -0.798,727,107109,403
14-01-202112.3012.7012.2012.60 0.40 3.2819,137,245239,760
13-01-202112.2012.5012.1012.20 0.00 0.0010,896,432133,935
12-01-202112.2012.3012.0012.20 0.00 0.007,258,68288,370
11-01-202112.2012.3012.1012.20 0.00 0.004,192,43751,203
08-01-202112.5012.6012.1012.20 -0.20 -1.6111,902,740146,518
07-01-202112.4012.7012.3012.40 0.10 0.8117,705,869220,535
06-01-202112.6012.8012.2012.30 -0.30 -2.3822,490,557280,070
05-01-202112.7012.7012.4012.60 0.00 0.0012,514,612156,668
04-01-202112.3012.6012.0012.60 -0.10 -0.7913,854,581171,936
30-12-202013.0013.0012.6012.70 -0.30 -2.315,105,59965,151
29-12-202013.0013.1012.8013.00 0.10 0.785,653,74673,098
28-12-202013.0013.1012.8012.90 0.10 0.7811,317,079146,762
25-12-202012.6012.9012.6012.80 0.30 2.409,136,895116,459
24-12-202012.7012.8012.3012.50 -0.10 -0.799,674,645121,326
23-12-202012.6013.0012.6012.60 0.00 0.008,201,150104,284
22-12-202012.5012.8012.1012.60 0.20 1.6110,793,717135,582
21-12-202012.9013.3012.3012.40 -1.40 -10.1426,025,758333,666
18-12-202014.0014.2013.7013.80 -0.20 -1.437,009,63797,534
17-12-202014.0014.2013.9014.00 0.10 0.7211,233,198157,673
16-12-202013.8014.0013.7013.90 0.00 0.007,965,212110,109
15-12-202013.7013.9013.2013.90 0.20 1.4613,671,128185,954
14-12-202013.8013.9013.6013.70 0.00 0.006,433,31188,317
11-12-202014.1014.2013.7013.70 -0.40 -2.8417,984,335250,156
10-12-202014.1014.2013.7013.70 -0.40 -2.8417,984,335250,156
09-12-202014.1014.2013.7013.70 -0.40 -2.8417,984,335250,156
08-12-202013.7014.3013.6014.10 0.50 3.6824,279,883340,933
04-12-202013.5013.9013.4013.60 0.10 0.7416,207,198221,155
03-12-202013.2013.6013.2013.50 0.30 2.2714,512,405195,356
02-12-202013.4013.5013.2013.20 -0.20 -1.496,664,60588,691
01-12-202013.3013.6013.2013.40 0.10 0.7516,043,130215,183
30-11-202013.4013.4013.0013.30 0.00 0.0011,254,067148,738
27-11-202013.3013.5013.2013.30 0.10 0.7613,113,320174,770
26-11-202013.2013.4013.1013.20 0.00 0.006,909,50091,387
25-11-202013.5013.6013.0013.20 -0.20 -1.4929,765,023396,877
24-11-202013.1013.5012.8013.40 0.50 3.8844,737,715593,667
23-11-202012.8013.3012.7012.90 0.20 1.5728,286,294367,963
20-11-202012.0012.7012.0012.70 0.60 4.9622,848,087284,910
19-11-202011.9012.2011.8012.10 0.20 1.686,017,68172,410
18-11-202011.8012.0011.6011.90 0.10 0.855,746,78867,634
17-11-202012.2012.2011.8011.80 -0.30 -2.4812,333,371148,611
16-11-202012.1012.3012.1012.10 0.20 1.6810,552,050128,537
13-11-202011.7012.1011.7011.90 0.20 1.718,196,51797,640
12-11-202011.9012.0011.6011.70 -0.30 -2.508,349,24298,312
11-11-202012.3012.5011.8012.00 -0.10 -0.8319,918,307239,768
10-11-202011.4012.2011.3012.10 0.90 8.0419,393,266227,119
09-11-202011.1011.3011.0011.20 0.30 2.757,565,23584,130
06-11-202011.0011.3010.8010.90 -0.10 -0.9111,781,336129,938
05-11-202010.6011.1010.6011.00 0.50 4.7620,427,146221,061
04-11-202010.6010.8010.3010.50 -0.10 -0.949,412,02999,050
03-11-202010.5010.8010.4010.60 0.20 1.928,278,40087,641
02-11-202010.1010.6010.0010.40 0.30 2.979,447,87897,761
30-10-202010.2010.309.8510.10 -0.10 -0.9819,162,249191,687
28-10-20209.8010.209.7010.10 0.35 3.5913,812,507138,347
27-10-202010.1010.109.759.75 -0.35 -3.4726,822,348264,968
26-10-202010.4010.5010.1010.10 -0.20 -1.947,070,87572,533
22-10-202010.4010.5010.2010.30 0.00 0.007,221,37574,694
21-10-202010.6010.7010.3010.30 -0.20 -1.9011,853,701123,719
20-10-202010.6010.8010.3010.50 -0.10 -0.948,652,04591,167
19-10-202011.0011.0010.5010.60 -0.70 -6.198,105,63587,102
16-10-202011.3011.3011.1011.30 0.10 0.892,666,42629,888
15-10-202011.4011.5011.1011.20 -0.20 -1.754,865,80454,966
14-10-202011.6011.7011.4011.40 -0.20 -1.723,297,10137,920
12-10-202011.7011.8011.5011.60 0.10 0.876,177,79971,859
09-10-202011.7011.8011.5011.50 -0.10 -0.863,276,50538,173
08-10-202011.9012.1011.5011.60 -0.10 -0.858,866,338104,993
07-10-202011.8011.9011.6011.70 -0.20 -1.684,130,26048,578
06-10-202011.4011.9011.3011.90 0.70 6.2510,442,985121,763
05-10-202011.1011.3011.0011.20 0.10 0.904,296,44347,959
02-10-202011.2011.2010.9011.10 0.00 0.004,342,57348,061
01-10-202011.3011.3011.0011.10 -0.20 -1.776,323,50070,465
30-09-202011.4011.6011.2011.30 0.00 0.006,993,44779,771
29-09-202011.6011.6011.3011.30 -0.30 -2.599,165,765104,745
28-09-202011.3011.8011.3011.60 0.60 5.4515,380,692177,344
25-09-202011.3011.4010.9011.00 -0.10 -0.904,474,33349,506
24-09-202011.5011.6011.1011.10 -0.50 -4.316,947,47678,192
23-09-202011.8011.9011.6011.60 -0.20 -1.695,072,78159,263
22-09-202012.0012.0011.8011.80 -0.20 -1.672,449,53429,058
21-09-202011.9012.3011.9012.00 0.20 1.695,282,23863,764
18-09-202011.8012.0011.8011.80 -0.10 -0.843,029,80035,913
17-09-202011.9012.0011.8011.90 0.00 0.002,877,80534,243
16-09-202012.0012.1011.9011.90 -0.10 -0.833,061,99536,618
15-09-202012.0012.2011.8012.00 0.00 0.007,684,63791,850
14-09-202012.3012.3011.9012.00 -0.30 -2.447,237,51487,240
11-09-202012.1012.4012.1012.30 0.20 1.655,928,13072,447
10-09-202012.4012.6012.0012.10 -0.30 -2.426,247,70876,223
09-09-202012.2012.4011.9012.40 0.10 0.817,309,77489,212
08-09-202012.5012.5012.2012.30 -0.20 -1.605,245,43764,500
03-09-202012.6012.6012.5012.50 -0.10 -0.793,524,44444,183
02-09-202012.7012.8012.4012.60 -0.10 -0.7910,512,819132,120
01-09-202013.1013.1012.6012.70 -0.50 -3.7911,204,922143,641
31-08-202013.4013.5012.9013.20 0.00 0.007,444,37298,591
28-08-202013.4013.4013.1013.20 -0.10 -0.753,957,50452,518
27-08-202013.2013.5013.1013.30 0.10 0.767,249,13696,419
26-08-202013.0013.3012.9013.20 0.20 1.545,941,07278,018
25-08-202013.2013.2012.9013.00 0.00 0.003,689,64048,102
24-08-202012.6013.1012.6013.00 0.40 3.176,967,99589,680
21-08-202012.8012.9012.4012.60 0.00 0.007,796,45498,504
20-08-202012.6012.9012.5012.60 -0.40 -3.0818,905,653239,273
19-08-202013.9014.0012.8013.00 -0.90 -6.4728,425,012376,011
18-08-202014.5014.5013.9013.90 -0.70 -4.7915,554,540219,023
17-08-202014.3014.8014.2014.60 0.10 0.698,660,018125,188
14-08-202014.8014.8014.4014.50 -0.20 -1.364,081,82659,331
13-08-202014.6014.8014.5014.70 0.20 1.388,627,677126,655
11-08-202014.6014.8014.4014.50 0.00 0.0011,666,750169,931
10-08-202014.8014.9014.5014.50 -0.30 -2.038,139,725118,841
07-08-202014.9015.0014.7014.80 -0.10 -0.674,834,90771,757

แสดง ราคาหุ้น STEC ย้อนหลัง บริษัท ซิโน-ไทย เอ็นจีเนียริ่งแอนด์คอนสตรัคชั่น จำกัด(มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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