ข้อมูลรายบริษัท/หลักทรัพย์
SPRC : บริษัท สตาร์ ปิโตรเลียม รีไฟน์นิ่ง 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2565 | 11.80 | 11.90 | 11.60 | 11.60 | -0.10 | -0.85 | 10,263,831 | 120,052.53 |
| 29/11/2565 | 11.80 | 11.90 | 11.60 | 11.70 | -0.10 | -0.85 | 14,141,561 | 166,275.45 |
| 28/11/2565 | 11.60 | 11.90 | 11.60 | 11.80 | 0.00 | 0.00 | 9,404,916 | 110,294.26 |
| 25/11/2565 | 11.90 | 12.00 | 11.80 | 11.80 | -0.20 | -1.67 | 5,907,507 | 69,995.16 |
| 24/11/2565 | 11.70 | 12.00 | 11.60 | 12.00 | +0.20 | +1.69 | 21,744,233 | 257,781.07 |
| 23/11/2565 | 11.30 | 11.90 | 11.30 | 11.80 | +0.60 | +5.36 | 24,377,907 | 284,711.01 |
| 22/11/2565 | 11.10 | 11.40 | 10.90 | 11.20 | +0.10 | +0.90 | 16,461,840 | 183,185.58 |
| 21/11/2565 | 11.40 | 11.40 | 11.10 | 11.10 | -0.40 | -3.48 | 18,098,374 | 202,571.36 |
| 18/11/2565 | 11.40 | 11.60 | 11.30 | 11.50 | 0.00 | 0.00 | 14,611,423 | 167,064.37 |
| 17/11/2565 | 11.70 | 11.70 | 11.40 | 11.50 | -0.30 | -2.54 | 27,257,309 | 314,520.56 |
| 16/11/2565 | 11.80 | 11.90 | 11.50 | 11.80 | +0.10 | +0.85 | 13,472,920 | 157,790.16 |
| 15/11/2565 | 11.90 | 12.20 | 11.60 | 11.70 | -0.20 | -1.68 | 14,745,614 | 173,757.81 |
| 14/11/2565 | 12.10 | 12.40 | 11.90 | 11.90 | -0.30 | -2.46 | 13,186,012 | 158,714.56 |
| 11/11/2565 | 11.90 | 12.30 | 11.70 | 12.20 | +0.50 | +4.27 | 44,976,161 | 540,998.01 |
| 10/11/2565 | 11.60 | 11.70 | 11.40 | 11.70 | -0.20 | -1.68 | 37,909,368 | 438,420.92 |
| 09/11/2565 | 11.80 | 11.90 | 11.50 | 11.90 | -0.30 | -2.46 | 39,552,857 | 463,468.47 |
| 08/11/2565 | 12.40 | 12.60 | 12.10 | 12.20 | -0.20 | -1.61 | 14,017,565 | 172,901.77 |
| 07/11/2565 | 12.20 | 12.80 | 12.20 | 12.40 | +0.10 | +0.81 | 30,662,763 | 384,655.06 |
| 04/11/2565 | 12.10 | 12.40 | 12.10 | 12.30 | +0.20 | +1.65 | 11,238,704 | 137,824.04 |
| 03/11/2565 | 11.90 | 12.30 | 11.90 | 12.10 | +0.10 | +0.83 | 7,336,184 | 88,997.36 |
| 02/11/2565 | 12.20 | 12.30 | 12.00 | 12.00 | -0.20 | -1.64 | 18,670,931 | 226,824.87 |
| 01/11/2565 | 12.10 | 12.30 | 12.00 | 12.20 | +0.30 | +2.52 | 20,962,943 | 255,503.61 |
| 31/10/2565 | 11.80 | 12.10 | 11.80 | 11.90 | +0.10 | +0.85 | 16,697,901 | 199,942.16 |
| 28/10/2565 | 11.80 | 11.90 | 11.60 | 11.80 | +0.10 | +0.85 | 16,341,184 | 192,009.71 |
| 27/10/2565 | 11.60 | 11.80 | 11.60 | 11.70 | +0.10 | +0.86 | 12,345,826 | 144,503.99 |
| 26/10/2565 | 11.50 | 11.80 | 11.50 | 11.60 | +0.20 | +1.75 | 14,281,762 | 166,463.97 |
| 25/10/2565 | 11.40 | 11.70 | 11.30 | 11.40 | -0.10 | -0.87 | 20,897,814 | 240,462.66 |
| 21/10/2565 | 11.50 | 11.70 | 11.50 | 11.50 | 0.00 | 0.00 | 11,634,257 | 134,509.64 |
| 20/10/2565 | 11.20 | 11.80 | 11.10 | 11.50 | +0.30 | +2.68 | 45,149,795 | 518,703.26 |
| 19/10/2565 | 11.10 | 11.40 | 11.10 | 11.20 | 0.00 | 0.00 | 14,492,781 | 162,607.17 |
| 18/10/2565 | 11.10 | 11.30 | 11.00 | 11.20 | +0.10 | +0.90 | 12,232,662 | 136,126.96 |
| 17/10/2565 | 11.00 | 11.30 | 10.90 | 11.10 | 0.00 | 0.00 | 21,406,274 | 236,200.67 |
| 12/10/2565 | 11.10 | 11.50 | 10.80 | 11.10 | -0.10 | -0.89 | 22,430,793 | 247,803.70 |
| 11/10/2565 | 11.40 | 11.50 | 11.20 | 11.20 | -0.20 | -1.75 | 21,252,645 | 239,890.35 |
| 10/10/2565 | 11.40 | 11.70 | 11.30 | 11.40 | 0.00 | 0.00 | 23,683,176 | 271,489.74 |
| 07/10/2565 | 11.50 | 11.70 | 11.30 | 11.40 | -0.10 | -0.87 | 12,928,640 | 148,071.57 |
| 06/10/2565 | 11.60 | 11.80 | 11.40 | 11.50 | +0.20 | +1.77 | 24,639,916 | 286,516.66 |
| 05/10/2565 | 11.20 | 11.50 | 11.10 | 11.30 | +0.30 | +2.73 | 50,753,790 | 572,314.18 |
| 04/10/2565 | 10.60 | 11.10 | 10.50 | 11.00 | +0.60 | +5.77 | 35,823,261 | 388,094.08 |
| 03/10/2565 | 10.60 | 10.70 | 10.30 | 10.40 | -0.20 | -1.89 | 10,604,571 | 110,192.92 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
