ข้อมูลรายบริษัท/หลักทรัพย์
SPALI : บริษัท ศุภาลัย จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2564 | 20.70 | 20.80 | 20.50 | 20.60 | -0.10 | -0.48 | 5,339,436 | 110,181.77 |
| 29/06/2564 | 20.70 | 20.80 | 20.70 | 20.70 | -0.10 | -0.48 | 2,168,944 | 45,034.60 |
| 28/06/2564 | 20.80 | 20.90 | 20.70 | 20.80 | -0.20 | -0.95 | 4,721,330 | 98,204.16 |
| 25/06/2564 | 21.30 | 21.50 | 21.00 | 21.00 | -0.20 | -0.94 | 3,573,609 | 75,788.81 |
| 24/06/2564 | 21.10 | 21.20 | 20.90 | 21.20 | +0.20 | +0.95 | 5,488,237 | 115,609.97 |
| 23/06/2564 | 20.90 | 21.20 | 20.80 | 21.00 | +0.10 | +0.48 | 5,676,444 | 119,649.20 |
| 22/06/2564 | 21.10 | 21.20 | 20.90 | 20.90 | -0.10 | -0.48 | 2,616,395 | 55,056.20 |
| 21/06/2564 | 20.80 | 21.20 | 20.60 | 21.00 | +0.10 | +0.48 | 8,617,626 | 180,240.75 |
| 18/06/2564 | 20.70 | 20.90 | 20.40 | 20.90 | +0.20 | +0.97 | 10,800,863 | 223,149.03 |
| 17/06/2564 | 20.60 | 21.10 | 20.60 | 20.70 | +0.10 | +0.49 | 4,372,682 | 91,249.35 |
| 16/06/2564 | 20.70 | 20.90 | 20.60 | 20.60 | 0.00 | 0.00 | 10,699,094 | 221,902.88 |
| 15/06/2564 | 20.90 | 20.90 | 20.60 | 20.60 | -0.20 | -0.96 | 3,416,836 | 70,732.90 |
| 14/06/2564 | 21.00 | 21.10 | 20.70 | 20.80 | -0.20 | -0.95 | 3,720,193 | 77,574.48 |
| 11/06/2564 | 21.20 | 21.20 | 20.80 | 21.00 | -0.10 | -0.47 | 6,974,337 | 146,498.91 |
| 10/06/2564 | 21.30 | 21.50 | 21.10 | 21.10 | -0.30 | -1.40 | 5,991,579 | 127,027.58 |
| 09/06/2564 | 21.00 | 21.50 | 21.00 | 21.40 | +0.30 | +1.42 | 2,493,082 | 53,065.37 |
| 08/06/2564 | 21.80 | 21.80 | 21.00 | 21.10 | -0.50 | -2.31 | 11,710,280 | 248,191.25 |
| 07/06/2564 | 21.70 | 22.00 | 21.60 | 21.60 | +0.10 | +0.47 | 5,225,406 | 113,752.86 |
| 04/06/2564 | 21.30 | 21.70 | 21.10 | 21.50 | +0.20 | +0.94 | 10,267,397 | 220,025.29 |
| 02/06/2564 | 21.50 | 21.50 | 21.20 | 21.30 | 0.00 | 0.00 | 3,703,711 | 79,173.16 |
| 01/06/2564 | 21.40 | 21.40 | 20.90 | 21.30 | 0.00 | 0.00 | 4,595,004 | 97,446.67 |
| 31/05/2564 | 21.20 | 21.40 | 21.00 | 21.30 | +0.20 | +0.95 | 5,969,372 | 126,677.26 |
| 28/05/2564 | 21.10 | 21.40 | 20.90 | 21.10 | 0.00 | 0.00 | 8,932,729 | 189,351.82 |
| 27/05/2564 | 20.40 | 21.30 | 20.40 | 21.10 | +0.70 | +3.43 | 13,442,912 | 281,623.37 |
| 25/05/2564 | 20.40 | 20.60 | 20.20 | 20.40 | +0.10 | +0.49 | 7,230,342 | 147,674.40 |
| 24/05/2564 | 20.30 | 20.70 | 20.20 | 20.30 | 0.00 | 0.00 | 5,694,974 | 116,410.74 |
| 21/05/2564 | 20.20 | 20.60 | 20.10 | 20.30 | +0.10 | +0.50 | 5,884,583 | 119,974.04 |
| 20/05/2564 | 20.10 | 20.40 | 19.90 | 20.20 | +0.10 | +0.50 | 8,148,528 | 164,740.48 |
| 19/05/2564 | 20.20 | 20.30 | 19.90 | 20.10 | -0.10 | -0.50 | 2,131,910 | 42,845.47 |
| 18/05/2564 | 20.20 | 20.30 | 20.10 | 20.20 | +0.20 | +1.00 | 2,318,960 | 46,805.74 |
| 17/05/2564 | 19.90 | 20.30 | 19.80 | 20.00 | 0.00 | 0.00 | 2,436,118 | 48,837.73 |
| 14/05/2564 | 19.90 | 20.10 | 19.70 | 20.00 | -0.10 | -0.50 | 5,148,245 | 102,506.74 |
| 13/05/2564 | 19.90 | 20.20 | 19.50 | 20.10 | -0.10 | -0.50 | 10,076,401 | 200,685.73 |
| 12/05/2564 | 19.80 | 20.30 | 19.00 | 20.20 | 0.00 | 0.00 | 21,286,868 | 416,477.65 |
| 11/05/2564 | 20.10 | 20.40 | 20.00 | 20.20 | +0.10 | +0.50 | 4,811,249 | 97,389.53 |
| 10/05/2564 | 20.20 | 20.30 | 20.00 | 20.10 | -0.10 | -0.50 | 3,082,300 | 62,122.54 |
| 07/05/2564 | 20.20 | 20.60 | 20.10 | 20.20 | 0.00 | 0.00 | 6,161,138 | 125,254.96 |
| 06/05/2564 | 20.10 | 20.40 | 20.00 | 20.20 | +0.10 | +0.50 | 5,656,567 | 114,322.58 |
| 05/05/2564 | 20.30 | 20.50 | 20.00 | 20.10 | -0.40 | -1.95 | 7,241,542 | 145,936.92 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
