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) |
|---|---|---|---|---|---|---|---|---|
| 29/01/2564 | 20.40 | 20.40 | 19.90 | 20.00 | 0.00 | 0.00 | 11,681,905 | 234,741.38 |
| 28/01/2564 | 19.90 | 20.20 | 19.80 | 20.00 | -0.20 | -0.99 | 7,286,780 | 145,641.48 |
| 27/01/2564 | 20.30 | 20.70 | 20.00 | 20.20 | +0.30 | +1.51 | 18,756,504 | 380,820.63 |
| 26/01/2564 | 19.90 | 20.30 | 19.60 | 19.90 | +0.10 | +0.51 | 13,597,150 | 272,262.91 |
| 25/01/2564 | 19.90 | 20.00 | 19.60 | 19.80 | -0.10 | -0.50 | 8,935,386 | 176,817.22 |
| 22/01/2564 | 19.80 | 20.10 | 19.50 | 19.90 | +0.20 | +1.02 | 6,996,060 | 138,658.75 |
| 21/01/2564 | 19.80 | 19.90 | 19.50 | 19.70 | 0.00 | 0.00 | 17,971,517 | 354,278.82 |
| 20/01/2564 | 20.00 | 20.10 | 19.30 | 19.70 | -0.40 | -1.99 | 19,075,808 | 375,862.20 |
| 19/01/2564 | 20.10 | 20.40 | 19.90 | 20.10 | 0.00 | 0.00 | 6,671,603 | 134,129.32 |
| 18/01/2564 | 20.20 | 20.30 | 19.80 | 20.10 | -0.10 | -0.50 | 5,954,377 | 119,509.04 |
| 15/01/2564 | 20.50 | 20.60 | 20.00 | 20.20 | -0.20 | -0.98 | 8,422,023 | 170,152.14 |
| 14/01/2564 | 20.50 | 20.60 | 20.10 | 20.40 | 0.00 | 0.00 | 11,942,821 | 241,726.43 |
| 13/01/2564 | 20.70 | 20.90 | 20.30 | 20.40 | -0.10 | -0.49 | 9,521,809 | 195,315.40 |
| 12/01/2564 | 21.40 | 21.50 | 20.30 | 20.50 | -0.90 | -4.21 | 13,634,518 | 282,884.60 |
| 11/01/2564 | 21.50 | 21.60 | 21.20 | 21.40 | -0.10 | -0.47 | 4,035,283 | 86,089.73 |
| 08/01/2564 | 22.00 | 22.00 | 21.30 | 21.50 | -0.40 | -1.83 | 5,783,467 | 124,476.86 |
| 07/01/2564 | 20.50 | 22.30 | 20.40 | 21.90 | +1.70 | +8.42 | 20,897,230 | 455,116.71 |
| 06/01/2564 | 20.50 | 20.70 | 20.00 | 20.20 | -0.30 | -1.46 | 3,777,222 | 76,614.31 |
| 05/01/2564 | 20.90 | 20.90 | 20.40 | 20.50 | -0.40 | -1.91 | 3,214,252 | 66,316.22 |
| 04/01/2564 | 19.80 | 20.90 | 19.70 | 20.90 | +0.40 | +1.95 | 5,655,298 | 113,929.38 |
| 30/12/2563 | 20.70 | 21.20 | 20.20 | 20.50 | 0.00 | 0.00 | 8,640,715 | 178,400.58 |
| 29/12/2563 | 19.70 | 20.80 | 19.60 | 20.50 | +0.90 | +4.59 | 8,362,181 | 169,490.42 |
| 28/12/2563 | 20.20 | 20.20 | 19.20 | 19.60 | -0.60 | -2.97 | 6,490,385 | 129,120.53 |
| 25/12/2563 | 20.10 | 20.30 | 19.90 | 20.20 | +0.10 | +0.50 | 5,532,848 | 111,119.80 |
| 24/12/2563 | 19.60 | 20.10 | 19.30 | 20.10 | +0.60 | +3.08 | 5,057,045 | 100,223.89 |
| 23/12/2563 | 19.60 | 20.30 | 19.50 | 19.50 | 0.00 | 0.00 | 5,146,357 | 102,034.87 |
| 22/12/2563 | 19.40 | 19.90 | 18.80 | 19.50 | +0.10 | +0.52 | 11,706,552 | 226,519.93 |
| 21/12/2563 | 19.90 | 20.20 | 19.40 | 19.40 | -1.60 | -7.62 | 8,117,784 | 161,444.88 |
| 18/12/2563 | 21.20 | 21.50 | 20.50 | 21.00 | -0.40 | -1.87 | 8,904,968 | 185,801.22 |
| 17/12/2563 | 20.80 | 21.40 | 20.80 | 21.40 | +0.50 | +2.39 | 9,027,240 | 190,872.91 |
| 16/12/2563 | 20.00 | 22.10 | 19.90 | 20.90 | +1.10 | +5.56 | 17,714,347 | 369,586.81 |
| 15/12/2563 | 19.10 | 19.90 | 19.10 | 19.80 | +0.70 | +3.66 | 6,903,414 | 134,992.30 |
| 14/12/2563 | 19.40 | 19.60 | 19.00 | 19.10 | -0.30 | -1.55 | 7,835,825 | 151,072.72 |
| 09/12/2563 | 19.10 | 19.40 | 18.90 | 19.40 | +0.40 | +2.11 | 5,112,083 | 97,845.88 |
| 08/12/2563 | 18.60 | 19.30 | 18.60 | 19.00 | +0.20 | +1.06 | 7,981,392 | 151,638.04 |
| 04/12/2563 | 18.60 | 18.90 | 18.60 | 18.80 | +0.30 | +1.62 | 3,593,372 | 67,484.32 |
| 03/12/2563 | 18.20 | 18.60 | 18.00 | 18.50 | +0.30 | +1.65 | 3,809,294 | 69,711.20 |
| 02/12/2563 | 18.30 | 18.50 | 17.90 | 18.20 | 0.00 | 0.00 | 2,519,003 | 45,904.38 |
| 01/12/2563 | 18.00 | 18.30 | 17.80 | 18.20 | +0.30 | +1.68 | 2,809,693 | 50,835.55 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
