ราคาหุ้นย้อนหลัง SPA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.14 | 3.08 unread messages | 0.00 | 3.14 | 3.08 | 189,200 | 20.93 | 3.25 | - |
29/04/69
|
3.06 | 3.08 unread messages | +0.02 | 3.12 | 3.06 | 1,528,000 | 20.93 | 3.25 | - |
28/04/69
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 3.02 | 156,200 | 20.80 | 3.27 | - |
27/04/69
|
3.00 | 3.04 unread messages | +0.04 | 3.06 | 3.00 | 331,600 | 20.66 | 3.29 | - |
24/04/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 411,800 | 20.39 | 3.33 | - |
23/04/69
|
3.02 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 507,700 | 20.39 | 3.33 | - |
22/04/69
|
3.02 | 2.98 unread messages | -0.04 | 3.06 | 2.98 | 1,624,100 | 20.25 | 3.36 | - |
21/04/69
|
3.06 | 3.02 unread messages | -0.14 | 3.10 | 3.02 | 24,214,900 | 20.53 | 3.31 | - |
20/04/69
|
3.20 | 3.16 unread messages | -0.06 | 3.20 | 3.14 | 492,300 | 21.48 | 3.16 | - |
17/04/69
|
3.24 | 3.22 unread messages | 0.00 | 3.24 | 3.16 | 534,800 | 21.88 | 3.11 | - |
10/04/69
|
3.22 | 3.20 unread messages | 0.00 | 3.22 | 3.18 | 200,100 | 21.75 | 3.13 | - |
09/04/69
|
3.26 | 3.20 unread messages | -0.06 | 3.26 | 3.18 | 290,600 | 21.75 | 3.13 | - |
08/04/69
|
3.24 | 3.26 unread messages | +0.08 | 3.30 | 3.22 | 2,805,400 | 22.16 | 3.07 | - |
07/04/69
|
3.22 | 3.18 unread messages | -0.06 | 3.26 | 3.18 | 82,400 | 21.61 | 3.14 | - |
03/04/69
|
3.22 | 3.24 unread messages | +0.02 | 3.26 | 3.22 | 92,300 | 22.02 | 3.09 | - |
02/04/69
|
3.24 | 3.22 unread messages | -0.06 | 3.28 | 3.22 | 246,900 | 21.88 | 3.11 | - |
01/04/69
|
3.30 | 3.28 unread messages | +0.04 | 3.34 | 3.28 | 364,800 | 22.29 | 3.05 | - |
31/03/69
|
3.24 | 3.24 unread messages | -0.04 | 3.30 | 3.22 | 94,300 | 22.02 | 3.09 | - |
30/03/69
|
3.22 | 3.28 unread messages | 0.00 | 3.28 | 3.12 | 472,800 | 22.29 | 3.05 | - |
27/03/69
|
3.28 | 3.28 unread messages | 0.00 | 3.36 | 3.28 | 48,200 | 22.29 | 3.05 | - |
26/03/69
|
3.32 | 3.28 unread messages | -0.04 | 3.32 | 3.24 | 458,100 | 22.29 | 3.05 | - |
25/03/69
|
3.22 | 3.32 unread messages | +0.14 | 3.34 | 3.18 | 637,700 | 22.56 | 3.01 | - |
24/03/69
|
3.14 | 3.18 unread messages | +0.06 | 3.22 | 3.14 | 1,659,800 | 21.61 | 3.14 | - |
23/03/69
|
3.24 | 3.12 unread messages | -0.20 | 3.28 | 3.12 | 766,600 | 21.20 | 3.21 | - |
20/03/69
|
3.32 | 3.32 unread messages | +0.02 | 3.34 | 3.26 | 923,000 | 22.56 | 3.01 | - |
19/03/69
|
3.42 | 3.30 unread messages | -0.16 | 3.44 | 3.30 | 472,000 | 22.43 | 3.03 | - |
18/03/69
|
3.52 | 3.46 unread messages | -0.10 | 3.54 | 3.46 | 181,400 | 23.52 | 2.89 | - |
17/03/69
|
3.40 | 3.56 unread messages | +0.16 | 3.56 | 3.40 | 1,248,600 | 24.20 | 2.81 | - |
16/03/69
|
3.42 | 3.40 unread messages | 0.00 | 3.44 | 3.36 | 809,700 | 23.11 | 2.94 | - |
13/03/69
|
3.52 | 3.40 unread messages | -0.12 | 3.52 | 3.38 | 378,800 | 23.11 | 2.94 | - |
12/03/69
|
3.44 | 3.52 unread messages | +0.06 | 3.54 | 3.40 | 1,053,100 | 23.92 | 2.84 | - |
11/03/69
|
3.40 | 3.46 unread messages | +0.02 | 3.46 | 3.38 | 1,324,600 | 23.52 | 2.89 | - |
10/03/69
|
3.34 | 3.44 unread messages | +0.10 | 3.48 | 3.34 | 838,300 | 23.38 | 2.91 | - |
09/03/69
|
3.20 | 3.34 unread messages | 0.00 | 3.42 | 3.20 | 790,800 | 22.70 | 2.99 | - |
06/03/69
|
3.32 | 3.34 unread messages | +0.02 | 3.40 | 3.30 | 319,500 | 22.70 | 2.99 | - |
05/03/69
|
3.46 | 3.32 unread messages | -0.08 | 3.52 | 3.32 | 814,700 | 22.56 | 3.01 | - |
04/03/69
|
3.20 | 3.40 unread messages | -0.16 | 3.50 | 3.16 | 4,895,100 | 23.11 | 2.94 | - |
02/03/69
|
3.62 | 3.56 unread messages | -0.32 | 3.76 | 3.54 | 5,611,200 | 24.20 | 2.81 | - |
27/02/69
|
3.98 | 3.88 unread messages | -0.06 | 3.98 | 3.88 | 1,188,600 | 26.37 | 2.58 | - |
26/02/69
|
3.88 | 3.94 unread messages | +0.06 | 3.94 | 3.86 | 2,313,000 | 26.78 | 2.54 | - |
25/02/69
|
3.92 | 3.88 unread messages | -0.04 | 3.96 | 3.88 | 796,100 | 22.13 | 2.58 | - |
24/02/69
|
3.84 | 3.92 unread messages | +0.08 | 3.92 | 3.82 | 858,800 | 22.35 | 2.55 | - |
23/02/69
|
3.92 | 3.84 unread messages | 0.00 | 3.92 | 3.78 | 2,112,000 | 21.90 | 2.60 | - |
20/02/69
|
4.00 | 3.84 unread messages | -0.08 | 4.00 | 3.82 | 1,247,000 | 21.90 | 2.60 | - |
19/02/69
|
4.00 | 3.92 unread messages | -0.02 | 4.08 | 3.90 | 2,233,900 | 22.35 | 2.55 | - |
18/02/69
|
3.96 | 3.94 unread messages | 0.00 | 4.00 | 3.88 | 1,793,800 | 22.47 | 2.54 | - |
17/02/69
|
3.66 | 3.94 unread messages | +0.26 | 3.98 | 3.60 | 3,662,600 | 22.47 | 2.54 | - |
16/02/69
|
3.76 | 3.68 unread messages | -0.06 | 3.84 | 3.64 | 1,734,000 | 20.99 | 2.72 | - |
13/02/69
|
3.78 | 3.74 unread messages | -0.04 | 3.78 | 3.70 | 901,600 | 21.33 | 2.67 | - |
12/02/69
|
3.66 | 3.78 unread messages | +0.12 | 3.78 | 3.66 | 1,422,600 | 21.56 | 2.65 | - |
11/02/69
|
3.74 | 3.66 unread messages | -0.08 | 3.78 | 3.64 | 2,629,000 | 20.87 | 2.73 | - |
10/02/69
|
3.46 | 3.74 unread messages | +0.28 | 3.80 | 3.40 | 7,197,300 | 21.33 | 2.67 | - |
09/02/69
|
3.34 | 3.46 unread messages | +0.18 | 3.46 | 3.30 | 4,929,800 | 19.73 | 2.89 | - |
06/02/69
|
3.26 | 3.28 unread messages | 0.00 | 3.36 | 3.26 | 3,620,100 | 18.70 | 3.05 | - |
05/02/69
|
3.32 | 3.28 unread messages | -0.04 | 3.34 | 3.24 | 4,604,300 | 18.70 | 3.05 | - |
04/02/69
|
3.10 | 3.32 unread messages | +0.24 | 3.34 | 3.10 | 9,637,700 | 18.93 | 3.01 | - |
03/02/69
|
3.04 | 3.08 unread messages | +0.04 | 3.08 | 3.00 | 1,190,700 | 17.56 | 3.25 | - |
02/02/69
|
3.00 | 3.04 unread messages | +0.04 | 3.04 | 2.98 | 380,500 | 17.34 | 3.29 | - |
30/01/69
|
2.98 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 185,200 | 17.11 | 3.33 | - |
29/01/69
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 439,400 | 17.11 | 3.33 | - |
28/01/69
|
3.04 | 2.98 unread messages | -0.04 | 3.06 | 2.98 | 563,100 | 16.99 | 3.36 | - |
27/01/69
|
2.96 | 3.02 unread messages | +0.06 | 3.04 | 2.96 | 955,500 | 17.22 | 3.31 | - |
26/01/69
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.94 | 405,300 | 16.88 | 3.38 | - |
23/01/69
|
2.98 | 2.96 unread messages | -0.02 | 3.00 | 2.94 | 827,300 | 16.88 | 3.38 | - |
22/01/69
|
3.00 | 2.98 unread messages | 0.00 | 3.02 | 2.96 | 665,700 | 16.99 | 3.36 | - |
21/01/69
|
2.98 | 2.98 unread messages | -0.02 | 3.00 | 2.98 | 345,700 | 16.99 | 3.36 | - |
20/01/69
|
3.00 | 3.00 unread messages | +0.02 | 3.06 | 2.96 | 1,006,400 | 17.11 | 3.33 | - |
19/01/69
|
2.94 | 2.98 unread messages | +0.04 | 3.00 | 2.94 | 368,000 | 16.99 | 3.36 | - |
16/01/69
|
2.92 | 2.94 unread messages | +0.02 | 2.98 | 2.90 | 891,300 | 16.77 | 3.40 | - |
15/01/69
|
2.98 | 2.92 unread messages | -0.06 | 3.00 | 2.88 | 1,176,400 | 16.65 | 3.42 | - |
14/01/69
|
3.00 | 2.98 unread messages | 0.00 | 3.02 | 2.98 | 379,900 | 16.99 | 3.36 | - |
13/01/69
|
3.08 | 2.98 unread messages | -0.08 | 3.10 | 2.98 | 1,166,000 | 16.99 | 3.36 | - |
12/01/69
|
3.12 | 3.06 unread messages | -0.04 | 3.14 | 3.06 | 873,400 | 17.45 | 3.27 | - |
09/01/69
|
3.16 | 3.10 unread messages | -0.06 | 3.18 | 3.08 | 1,682,300 | 17.68 | 3.23 | - |
08/01/69
|
3.06 | 3.16 unread messages | +0.16 | 3.22 | 3.02 | 4,953,600 | 18.02 | 3.16 | - |
07/01/69
|
2.98 | 3.00 unread messages | 0.00 | 3.00 | 2.96 | 201,300 | 17.11 | 3.33 | - |
06/01/69
|
2.98 | 3.00 unread messages | 0.00 | 3.04 | 2.98 | 384,800 | 17.11 | 3.33 | - |
05/01/69
|
3.12 | 3.00 unread messages | -0.08 | 3.12 | 2.98 | 1,016,400 | 17.11 | 3.33 | - |