ราคาหุ้นย้อนหลัง SPA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
3.78 | 3.88 unread messages | +0.08 | 3.90 | 3.76 | 1,998,700 | 16.10 | 2.58 | - |
08/04/68
|
4.00 | 3.80 unread messages | -0.24 | 4.04 | 3.76 | 5,376,700 | 15.76 | 2.63 | - |
04/04/68
|
4.16 | 4.04 unread messages | -0.12 | 4.16 | 4.00 | 2,417,000 | 16.76 | 2.48 | - |
03/04/68
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.10 | 3,494,500 | 17.26 | 2.40 | - |
02/04/68
|
4.28 | 4.20 unread messages | -0.06 | 4.36 | 4.18 | 2,872,800 | 17.42 | 2.38 | - |
01/04/68
|
4.46 | 4.26 unread messages | -0.20 | 4.48 | 4.26 | 2,922,900 | 17.67 | 2.35 | - |
31/03/68
|
4.52 | 4.46 unread messages | -0.12 | 4.56 | 4.42 | 1,905,800 | 18.50 | 2.24 | - |
28/03/68
|
4.68 | 4.58 unread messages | -0.10 | 4.70 | 4.56 | 893,800 | 19.00 | 2.18 | - |
27/03/68
|
4.64 | 4.68 unread messages | +0.04 | 4.72 | 4.64 | 1,038,700 | 19.42 | 2.14 | - |
26/03/68
|
4.66 | 4.64 unread messages | -0.04 | 4.72 | 4.60 | 3,732,000 | 19.25 | 2.16 | - |
25/03/68
|
4.80 | 4.68 unread messages | -0.12 | 4.80 | 4.66 | 2,122,400 | 19.42 | 2.14 | - |
24/03/68
|
4.78 | 4.80 unread messages | +0.04 | 4.82 | 4.72 | 1,098,500 | 19.91 | 2.08 | - |
21/03/68
|
4.86 | 4.76 unread messages | -0.08 | 4.90 | 4.76 | 1,434,900 | 19.75 | 2.10 | - |
20/03/68
|
4.84 | 4.84 unread messages | 0.00 | 4.88 | 4.76 | 2,300,700 | 20.08 | 2.07 | - |
19/03/68
|
4.70 | 4.84 unread messages | +0.16 | 4.86 | 4.68 | 2,597,900 | 20.08 | 2.07 | - |
18/03/68
|
4.74 | 4.68 unread messages | -0.06 | 4.80 | 4.66 | 3,015,900 | 19.42 | 2.14 | - |
17/03/68
|
4.86 | 4.74 unread messages | -0.06 | 4.90 | 4.70 | 1,468,400 | 19.66 | 2.11 | - |
14/03/68
|
4.78 | 4.80 unread messages | +0.04 | 4.90 | 4.68 | 7,617,000 | 19.91 | 2.08 | - |
13/03/68
|
4.82 | 4.76 unread messages | -0.04 | 4.84 | 4.74 | 3,269,200 | 19.75 | 2.10 | - |
12/03/68
|
5.15 | 4.80 unread messages | -0.35 | 5.15 | 4.80 | 6,401,500 | 19.91 | 2.08 | - |
11/03/68
|
4.92 | 5.15 unread messages | +0.23 | 5.25 | 4.86 | 6,881,400 | 21.37 | 1.94 | - |
10/03/68
|
5.05 | 4.92 unread messages | -0.13 | 5.10 | 4.92 | 1,782,100 | 20.41 | 2.03 | - |
07/03/68
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 4.98 | 2,232,100 | 20.95 | 1.98 | - |
06/03/68
|
5.20 | 5.05 unread messages | -0.15 | 5.20 | 5.00 | 1,592,100 | 20.95 | 1.98 | - |
05/03/68
|
5.10 | 5.20 unread messages | +0.05 | 5.30 | 5.00 | 3,127,900 | 21.57 | 1.92 | - |
04/03/68
|
4.96 | 5.15 unread messages | 0.00 | 5.20 | 4.94 | 3,162,900 | 21.37 | 1.94 | - |
03/03/68
|
5.10 | 5.15 unread messages | 0.00 | 5.15 | 4.84 | 3,785,300 | 21.37 | 1.94 | - |
28/02/68
|
4.90 | 5.15 unread messages | +0.21 | 5.15 | 4.82 | 3,811,600 | 21.37 | 1.94 | - |
27/02/68
|
5.00 | 4.94 unread messages | -0.06 | 5.15 | 4.86 | 5,342,700 | 20.49 | 2.02 | - |
26/02/68
|
4.80 | 5.00 unread messages | +0.22 | 5.10 | 4.78 | 5,467,000 | 20.74 | 2.00 | - |
25/02/68
|
5.30 | 4.78 unread messages | -0.57 | 5.30 | 4.70 | 16,472,300 | 19.83 | 2.09 | - |
24/02/68
|
5.50 | 5.35 unread messages | -0.30 | 5.55 | 5.25 | 3,665,700 | 22.20 | 1.87 | - |
21/02/68
|
5.70 | 5.65 unread messages | -0.10 | 5.80 | 5.60 | 4,082,400 | 20.28 | 0.16 | - |
20/02/68
|
5.60 | 5.75 unread messages | +0.10 | 5.75 | 5.60 | 3,887,100 | 20.64 | 0.16 | - |
19/02/68
|
5.40 | 5.65 unread messages | +0.30 | 5.65 | 5.35 | 6,696,100 | 20.28 | 0.16 | - |
18/02/68
|
5.15 | 5.35 unread messages | +0.25 | 5.45 | 5.15 | 7,028,200 | 19.20 | 0.17 | - |
17/02/68
|
5.05 | 5.10 unread messages | +0.05 | 5.20 | 5.05 | 2,877,400 | 18.30 | 0.18 | - |
14/02/68
|
4.96 | 5.05 unread messages | +0.09 | 5.05 | 4.94 | 1,763,400 | 18.12 | 0.18 | - |
13/02/68
|
5.05 | 4.96 unread messages | -0.09 | 5.10 | 4.90 | 2,747,600 | 17.80 | 0.19 | - |
11/02/68
|
4.80 | 5.05 unread messages | +0.15 | 5.10 | 4.78 | 7,577,500 | 18.12 | 0.18 | - |
10/02/68
|
4.80 | 4.90 unread messages | +0.10 | 4.98 | 4.68 | 8,349,200 | 17.59 | 0.19 | - |
07/02/68
|
4.78 | 4.80 unread messages | 0.00 | 4.90 | 4.60 | 8,686,500 | 17.23 | 0.19 | - |
06/02/68
|
4.98 | 4.80 unread messages | -0.20 | 4.98 | 4.66 | 18,509,500 | 17.23 | 0.19 | - |
05/02/68
|
5.40 | 5.00 unread messages | -0.45 | 5.45 | 4.82 | 15,214,800 | 17.94 | 0.19 | - |
04/02/68
|
5.50 | 5.45 unread messages | 0.00 | 5.60 | 5.40 | 1,271,100 | 19.56 | 0.17 | - |
03/02/68
|
5.45 | 5.45 unread messages | -0.10 | 5.50 | 5.35 | 3,876,400 | 19.56 | 0.17 | - |
31/01/68
|
5.55 | 5.55 unread messages | 0.00 | 5.65 | 5.35 | 5,134,600 | 19.92 | 0.17 | - |
30/01/68
|
5.70 | 5.55 unread messages | -0.10 | 5.75 | 5.40 | 4,879,400 | 19.92 | 0.17 | - |
29/01/68
|
5.75 | 5.65 unread messages | -0.10 | 5.90 | 5.60 | 3,559,000 | 20.28 | 0.16 | - |
28/01/68
|
5.75 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 1,839,500 | 20.64 | 0.16 | - |
27/01/68
|
5.80 | 5.75 unread messages | -0.05 | 5.90 | 5.70 | 3,277,900 | 20.64 | 0.16 | - |
24/01/68
|
6.10 | 5.80 unread messages | -0.25 | 6.10 | 5.70 | 10,006,100 | 20.82 | 0.16 | - |
23/01/68
|
6.00 | 6.05 unread messages | +0.05 | 6.10 | 5.90 | 6,515,300 | 21.71 | 0.15 | - |
22/01/68
|
6.10 | 6.00 unread messages | -0.10 | 6.15 | 5.95 | 2,364,700 | 21.53 | 0.15 | - |
21/01/68
|
6.00 | 6.10 unread messages | +0.10 | 6.10 | 5.95 | 4,697,000 | 21.89 | 0.15 | - |
20/01/68
|
6.15 | 6.00 unread messages | -0.25 | 6.15 | 5.95 | 4,933,900 | 21.53 | 0.15 | - |
17/01/68
|
6.15 | 6.25 unread messages | +0.10 | 6.25 | 5.95 | 6,198,900 | 22.43 | 0.15 | - |
16/01/68
|
6.20 | 6.15 unread messages | +0.05 | 6.20 | 6.10 | 1,290,000 | 22.07 | 0.15 | - |
15/01/68
|
6.15 | 6.10 unread messages | 0.00 | 6.20 | 6.05 | 1,602,600 | 21.89 | 0.15 | - |
14/01/68
|
6.30 | 6.10 unread messages | -0.15 | 6.30 | 6.10 | 2,295,200 | 21.89 | 0.15 | - |
13/01/68
|
6.50 | 6.25 unread messages | -0.25 | 6.50 | 6.20 | 3,516,100 | 22.43 | 0.15 | - |
10/01/68
|
6.25 | 6.50 unread messages | +0.25 | 6.55 | 6.25 | 3,077,600 | 23.33 | 0.14 | - |
09/01/68
|
6.45 | 6.25 unread messages | -0.20 | 6.45 | 6.25 | 2,060,200 | 22.43 | 0.15 | - |
08/01/68
|
6.50 | 6.45 unread messages | -0.10 | 6.55 | 6.35 | 5,840,600 | 23.15 | 0.14 | - |
07/01/68
|
6.30 | 6.55 unread messages | +0.10 | 6.60 | 6.30 | 3,895,500 | 23.51 | 0.14 | - |
06/01/68
|
6.60 | 6.45 unread messages | -0.15 | 6.70 | 6.35 | 6,755,500 | 23.15 | 0.14 | - |
03/01/68
|
6.55 | 6.60 unread messages | +0.05 | 6.65 | 6.55 | 3,607,100 | 23.69 | 0.14 | - |
02/01/68
|
6.70 | 6.55 unread messages | -0.20 | 6.70 | 6.45 | 9,068,300 | 23.51 | 0.14 | - |