ราคาหุ้นย้อนหลัง SPACK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.32 | 1.30 unread messages | -0.05 | 1.32 | 1.23 | 15,400 | 6.84 | 0.00 | - |
28/04/68
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.33 | 8,500 | 7.11 | 0.00 | - |
25/04/68
|
1.42 | 1.36 unread messages | -0.06 | 1.44 | 1.36 | 16,800 | 7.16 | 0.00 | - |
24/04/68
|
1.38 | 1.42 unread messages | +0.04 | 1.42 | 1.38 | 2,000 | 7.48 | 0.00 | - |
23/04/68
|
1.40 | 1.38 unread messages | -0.02 | 1.40 | 1.38 | 4,900 | 7.27 | 0.00 | - |
22/04/68
|
1.41 | 1.40 unread messages | +0.04 | 1.41 | 1.40 | 900 | 7.37 | 0.00 | - |
21/04/68
|
1.36 | 1.36 unread messages | 0.00 | 1.40 | 1.36 | 1,000 | 7.16 | 0.00 | - |
18/04/68
|
1.32 | 1.36 unread messages | 0.00 | 1.36 | 1.30 | 5,600 | 7.16 | 0.00 | - |
17/04/68
|
1.30 | 1.36 unread messages | +0.07 | 1.40 | 1.30 | 1,000 | 7.16 | 0.00 | - |
16/04/68
|
1.24 | 1.29 unread messages | +0.06 | 1.30 | 1.24 | 14,300 | 6.79 | 0.00 | - |
11/04/68
|
1.33 | 1.23 unread messages | -0.11 | 1.37 | 1.23 | 5,200 | 6.48 | 0.00 | - |
10/04/68
|
1.35 | 1.34 unread messages | +0.13 | 1.35 | 1.32 | 3,300 | 7.05 | 0.00 | - |
09/04/68
|
1.19 | 1.21 unread messages | +0.02 | 1.28 | 1.19 | 100,000 | 6.37 | 0.00 | - |
08/04/68
|
1.23 | 1.19 unread messages | -0.20 | 1.29 | 1.19 | 339,900 | 6.26 | 0.00 | - |
04/04/68
|
1.41 | 1.39 unread messages | +0.01 | 1.41 | 1.36 | 8,800 | 7.32 | 0.00 | - |
03/04/68
|
1.38 | 1.38 unread messages | -0.03 | 1.40 | 1.38 | 66,600 | 7.27 | 0.00 | - |
02/04/68
|
1.41 | 1.41 unread messages | +0.02 | 1.41 | 1.41 | 100 | 7.42 | 0.00 | - |
01/04/68
|
1.38 | 1.39 unread messages | 0.00 | 1.42 | 1.38 | 8,100 | 7.32 | 0.00 | - |
31/03/68
|
1.39 | 1.39 unread messages | -0.01 | 1.40 | 1.38 | 3,100 | 7.32 | 0.00 | - |
28/03/68
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.40 | 600 | 7.37 | 0.00 | - |
27/03/68
|
1.44 | 1.40 unread messages | -0.02 | 1.44 | 1.39 | 74,100 | 7.37 | 0.00 | - |
26/03/68
|
1.40 | 1.42 unread messages | +0.04 | 1.58 | 1.38 | 338,200 | 7.48 | 0.00 | - |
25/03/68
|
1.41 | 1.38 unread messages | -0.02 | 1.41 | 1.38 | 7,400 | 7.27 | 0.00 | - |
24/03/68
|
1.41 | 1.40 unread messages | +0.01 | 1.41 | 1.39 | 22,900 | 7.37 | 0.00 | - |
21/03/68
|
1.40 | 1.39 unread messages | -0.01 | 1.40 | 1.38 | 116,300 | 7.32 | 0.00 | - |
20/03/68
|
1.40 | 1.40 unread messages | 0.00 | 1.41 | 1.38 | 20,100 | 7.37 | 0.00 | - |
19/03/68
|
1.40 | 1.40 unread messages | 0.00 | 1.45 | 1.39 | 41,700 | 7.37 | 0.00 | - |
18/03/68
|
1.42 | 1.40 unread messages | -0.01 | 1.43 | 1.40 | 10,900 | 7.37 | 0.00 | - |
17/03/68
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 29,500 | 7.42 | 0.00 | - |
14/03/68
|
1.40 | 1.41 unread messages | +0.01 | 1.41 | 1.40 | 87,100 | 7.42 | 0.00 | - |
13/03/68
|
1.40 | 1.40 unread messages | -0.02 | 1.43 | 1.40 | 135,100 | 7.37 | 0.00 | - |
12/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 27,600 | 7.48 | 0.00 | - |
11/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 29,300 | 7.48 | 0.00 | - |
10/03/68
|
1.42 | 1.42 unread messages | -0.01 | 1.43 | 1.41 | 60,900 | 7.48 | 0.00 | - |
07/03/68
|
1.44 | 1.43 unread messages | -0.01 | 1.44 | 1.42 | 75,800 | 7.53 | 0.00 | - |
06/03/68
|
1.44 | 1.44 unread messages | 0.00 | 1.45 | 1.41 | 118,200 | 7.58 | 0.00 | - |
05/03/68
|
1.42 | 1.44 unread messages | -0.05 | 1.50 | 1.42 | 251,200 | 7.58 | 0.00 | - |
04/03/68
|
1.65 | 1.49 unread messages | -0.16 | 1.67 | 1.49 | 20,900 | 7.84 | 0.00 | - |
03/03/68
|
1.65 | 1.65 unread messages | +0.04 | 1.65 | 1.51 | 250,900 | 8.56 | 0.00 | - |
28/02/68
|
1.50 | 1.61 unread messages | -0.05 | 1.61 | 1.48 | 22,400 | 8.35 | 0.00 | - |
27/02/68
|
1.67 | 1.66 unread messages | 0.00 | 1.67 | 1.66 | 257,500 | 8.61 | 0.00 | - |
26/02/68
|
1.67 | 1.66 unread messages | 0.00 | 1.68 | 1.66 | 261,900 | 8.61 | 0.00 | - |
25/02/68
|
1.65 | 1.66 unread messages | -0.01 | 1.69 | 1.65 | 212,800 | 8.61 | 0.00 | - |
24/02/68
|
1.68 | 1.67 unread messages | +0.01 | 1.69 | 1.66 | 76,500 | 8.66 | 0.00 | - |
21/02/68
|
1.70 | 1.66 unread messages | -0.02 | 1.75 | 1.66 | 26,600 | 8.61 | 0.00 | - |
20/02/68
|
1.69 | 1.68 unread messages | +0.01 | 1.69 | 1.64 | 10,800 | 8.72 | 0.00 | - |
19/02/68
|
1.73 | 1.67 unread messages | +0.02 | 1.73 | 1.66 | 24,300 | 8.66 | 0.00 | - |
18/02/68
|
1.54 | 1.65 unread messages | +0.06 | 1.75 | 1.53 | 110,100 | 8.56 | 0.00 | - |
17/02/68
|
1.66 | 1.59 unread messages | -0.07 | 1.66 | 1.56 | 12,000 | 8.25 | 0.00 | - |
14/02/68
|
1.63 | 1.66 unread messages | +0.03 | 1.67 | 1.60 | 4,000 | 8.61 | 0.00 | - |
13/02/68
|
1.68 | 1.63 unread messages | -0.05 | 1.68 | 1.44 | 94,600 | 8.46 | 0.00 | - |
11/02/68
|
1.70 | 1.68 unread messages | -0.02 | 1.73 | 1.67 | 27,900 | 8.72 | 0.00 | - |
10/02/68
|
1.70 | 1.70 unread messages | -0.01 | 1.70 | 1.70 | 10,800 | 8.82 | 0.00 | - |
07/02/68
|
1.73 | 1.71 unread messages | 0.00 | 1.74 | 1.65 | 2,000 | 8.87 | 0.00 | - |
06/02/68
|
1.74 | 1.71 unread messages | -0.01 | 1.74 | 1.65 | 19,900 | 8.87 | 0.00 | - |
05/02/68
|
1.66 | 1.72 unread messages | -0.01 | 1.73 | 1.66 | 1,900 | 8.92 | 0.00 | - |
04/02/68
|
1.74 | 1.73 unread messages | +0.01 | 1.75 | 1.67 | 1,700 | 8.97 | 0.00 | - |
03/02/68
|
1.65 | 1.72 unread messages | 0.00 | 1.73 | 1.65 | 1,300 | 8.92 | 0.00 | - |
31/01/68
|
1.71 | 1.72 unread messages | +0.01 | 1.78 | 1.68 | 11,800 | 8.92 | 0.00 | - |
30/01/68
|
1.71 | 1.71 unread messages | +0.02 | 1.71 | 1.70 | 10,800 | 8.87 | 0.00 | - |
29/01/68
|
1.70 | 1.69 unread messages | -0.11 | 1.73 | 1.69 | 32,800 | 8.77 | 0.00 | - |
28/01/68
|
1.78 | 1.80 unread messages | +0.03 | 1.80 | 1.78 | 1,700 | 9.34 | 0.00 | - |
27/01/68
|
1.70 | 1.77 unread messages | +0.01 | 1.78 | 1.70 | 163,300 | 9.18 | 0.00 | - |
24/01/68
|
1.65 | 1.76 unread messages | +0.05 | 1.78 | 1.65 | 11,600 | 9.13 | 0.00 | - |
23/01/68
|
1.71 | 1.71 unread messages | +0.04 | 1.82 | 1.70 | 32,800 | 8.87 | 0.00 | - |
22/01/68
|
1.67 | 1.67 unread messages | -0.01 | 1.67 | 1.63 | 6,200 | 8.66 | 0.00 | - |
21/01/68
|
1.63 | 1.68 unread messages | +0.08 | 1.69 | 1.59 | 51,500 | 8.72 | 0.00 | - |
20/01/68
|
1.68 | 1.60 unread messages | -0.07 | 1.68 | 1.60 | 48,300 | 8.30 | 0.00 | - |
17/01/68
|
1.71 | 1.67 unread messages | -0.02 | 1.71 | 1.67 | 81,400 | 8.66 | 0.00 | - |
16/01/68
|
1.72 | 1.69 unread messages | -0.06 | 1.72 | 1.66 | 74,700 | 8.77 | 0.00 | - |
15/01/68
|
1.78 | 1.75 unread messages | +0.01 | 1.79 | 1.71 | 208,300 | 9.08 | 0.00 | - |
14/01/68
|
1.74 | 1.74 unread messages | 0.00 | 1.79 | 1.74 | 128,500 | 9.03 | 0.00 | - |
13/01/68
|
1.74 | 1.74 unread messages | -0.05 | 1.79 | 1.74 | 26,200 | 9.03 | 0.00 | - |
10/01/68
|
1.79 | 1.79 unread messages | +0.01 | 1.79 | 1.75 | 31,800 | 9.29 | 0.00 | - |
09/01/68
|
1.79 | 1.78 unread messages | -0.01 | 1.79 | 1.77 | 121,200 | 9.23 | 0.00 | - |
08/01/68
|
1.80 | 1.79 unread messages | -0.02 | 1.80 | 1.79 | 93,000 | 9.29 | 0.00 | - |
07/01/68
|
1.81 | 1.81 unread messages | 0.00 | 1.82 | 1.79 | 129,600 | 9.39 | 0.00 | - |
06/01/68
|
1.81 | 1.81 unread messages | 0.00 | 1.81 | 1.80 | 3,700 | 9.39 | 0.00 | - |
03/01/68
|
1.80 | 1.81 unread messages | +0.02 | 1.81 | 1.79 | 23,000 | 9.39 | 0.00 | - |
02/01/68
|
1.81 | 1.79 unread messages | -0.01 | 1.81 | 1.79 | 37,800 | 9.29 | 0.00 | - |