ราคาหุ้นย้อนหลัง SPACK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
1.15 | 1.12 unread messages | -0.02 | 1.15 | 1.11 | 12,100 | 9.99 | 0.00 | - |
28/04/69
|
1.15 | 1.14 unread messages | -0.02 | 1.15 | 1.14 | 49,500 | 10.17 | 0.00 | - |
27/04/69
|
1.15 | 1.16 unread messages | +0.01 | 1.16 | 1.15 | 15,200 | 10.35 | 0.00 | - |
24/04/69
|
1.16 | 1.15 unread messages | +0.02 | 1.16 | 1.13 | 3,200 | 10.26 | 0.00 | - |
23/04/69
|
1.15 | 1.13 unread messages | -0.02 | 1.16 | 1.13 | 36,600 | 10.08 | 0.00 | - |
22/04/69
|
1.13 | 1.15 unread messages | +0.03 | 1.15 | 1.13 | 12,700 | 10.26 | 0.00 | - |
21/04/69
|
1.15 | 1.12 unread messages | -0.03 | 1.15 | 1.10 | 50,100 | 9.99 | 0.00 | - |
20/04/69
|
1.13 | 1.15 unread messages | 0.00 | 1.15 | 1.13 | 9,700 | 10.26 | 0.00 | - |
17/04/69
|
1.15 | 1.15 unread messages | 0.00 | 1.15 | 1.13 | 6,700 | 10.26 | 0.00 | - |
10/04/69
|
1.14 | 1.13 unread messages | 0.00 | 1.16 | 1.13 | 44,800 | 10.08 | 0.00 | - |
09/04/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 52,100 | 10.08 | 0.00 | - |
08/04/69
|
1.14 | 1.13 unread messages | -0.02 | 1.14 | 1.11 | 80,100 | 10.08 | 0.00 | - |
07/04/69
|
1.16 | 1.15 unread messages | -0.02 | 1.16 | 1.14 | 12,400 | 10.26 | 0.00 | - |
03/04/69
|
1.18 | 1.17 unread messages | +0.03 | 1.18 | 1.11 | 81,300 | 10.44 | 0.00 | - |
02/04/69
|
1.16 | 1.14 unread messages | +0.01 | 1.20 | 1.14 | 73,100 | 10.17 | 0.00 | - |
01/04/69
|
1.20 | 1.13 unread messages | -0.04 | 1.20 | 1.13 | 47,300 | 10.08 | 0.00 | - |
31/03/69
|
1.17 | 1.17 unread messages | 0.00 | 1.21 | 1.17 | 447,500 | 10.44 | 0.00 | - |
30/03/69
|
1.15 | 1.17 unread messages | +0.04 | 1.21 | 1.13 | 462,500 | 10.44 | 0.00 | - |
27/03/69
|
1.12 | 1.13 unread messages | -0.02 | 1.14 | 1.12 | 48,800 | 10.08 | 0.00 | - |
26/03/69
|
1.18 | 1.15 unread messages | 0.00 | 1.18 | 1.13 | 155,000 | 10.26 | 0.00 | - |
25/03/69
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.15 | 39,500 | 10.26 | 0.00 | - |
24/03/69
|
1.18 | 1.15 unread messages | -0.01 | 1.18 | 1.15 | 44,300 | 10.26 | 0.00 | - |
23/03/69
|
1.18 | 1.16 unread messages | -0.02 | 1.18 | 1.15 | 109,700 | 10.35 | 0.00 | - |
20/03/69
|
1.19 | 1.18 unread messages | -0.02 | 1.22 | 1.18 | 54,000 | 10.53 | 0.00 | - |
19/03/69
|
1.20 | 1.20 unread messages | -0.02 | 1.28 | 1.17 | 199,900 | 10.71 | 0.00 | - |
18/03/69
|
1.22 | 1.22 unread messages | 0.00 | 1.29 | 1.22 | 181,300 | 10.88 | 0.00 | - |
17/03/69
|
1.31 | 1.22 unread messages | -0.08 | 1.31 | 1.16 | 197,300 | 10.88 | 0.00 | - |
16/03/69
|
1.31 | 1.30 unread messages | +0.04 | 1.42 | 1.28 | 2,537,100 | 11.24 | 0.00 | - |
13/03/69
|
1.16 | 1.26 unread messages | +0.10 | 1.39 | 1.15 | 2,135,800 | 11.24 | 0.00 | - |
12/03/69
|
1.17 | 1.16 unread messages | -0.01 | 1.18 | 1.16 | 40,700 | 10.35 | 0.00 | - |
11/03/69
|
1.18 | 1.17 unread messages | -0.02 | 1.18 | 1.16 | 41,800 | 10.44 | 0.00 | - |
10/03/69
|
1.16 | 1.19 unread messages | 0.00 | 1.19 | 1.16 | 18,400 | 10.62 | 0.00 | - |
09/03/69
|
1.24 | 1.19 unread messages | +0.02 | 1.24 | 1.15 | 1,100 | 10.62 | 0.00 | - |
06/03/69
|
1.20 | 1.17 unread messages | +0.01 | 1.20 | 1.14 | 9,400 | 10.44 | 0.00 | - |
05/03/69
|
1.18 | 1.16 unread messages | -0.07 | 1.21 | 1.14 | 15,000 | 10.35 | 0.00 | - |
04/03/69
|
1.20 | 1.23 unread messages | +0.03 | 1.23 | 1.10 | 154,100 | 10.97 | 0.00 | - |
02/03/69
|
1.19 | 1.20 unread messages | -0.03 | 1.20 | 1.19 | 23,700 | 10.71 | 0.00 | - |
27/02/69
|
1.25 | 1.23 unread messages | -0.06 | 1.25 | 1.23 | 27,000 | 10.97 | 0.00 | - |
26/02/69
|
1.26 | 1.29 unread messages | 0.00 | 1.29 | 1.26 | 3,300 | 13.78 | 0.00 | - |
25/02/69
|
1.30 | 1.29 unread messages | +0.03 | 1.30 | 1.28 | 1,600 | 13.78 | 0.00 | - |
24/02/69
|
1.23 | 1.26 unread messages | -0.01 | 1.26 | 1.23 | 25,300 | 13.46 | 0.00 | - |
23/02/69
|
1.32 | 1.27 unread messages | -0.03 | 1.32 | 1.27 | 5,200 | 13.56 | 0.00 | - |
20/02/69
|
1.29 | 1.30 unread messages | +0.01 | 1.30 | 1.23 | 89,900 | 13.88 | 0.00 | - |
19/02/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.29 | 12,100 | 13.78 | 0.00 | - |
18/02/69
|
1.18 | 1.29 unread messages | +0.11 | 1.29 | 1.18 | 108,900 | 13.78 | 0.00 | - |
17/02/69
|
1.14 | 1.18 unread messages | 0.00 | 1.18 | 1.14 | 12,100 | 12.60 | 0.00 | - |
16/02/69
|
1.18 | 1.18 unread messages | +0.01 | 1.18 | 1.18 | 100 | 12.60 | 0.00 | - |
13/02/69
|
1.19 | 1.17 unread messages | 0.00 | 1.19 | 1.17 | 7,500 | 12.50 | 0.00 | - |
12/02/69
|
1.15 | 1.17 unread messages | +0.02 | 1.17 | 1.15 | 19,800 | 12.50 | 0.00 | - |
11/02/69
|
1.18 | 1.15 unread messages | +0.01 | 1.18 | 1.14 | 17,200 | 12.28 | 0.00 | - |
10/02/69
|
1.13 | 1.14 unread messages | -0.03 | 1.16 | 1.13 | 62,600 | 12.18 | 0.00 | - |
09/02/69
|
1.19 | 1.17 unread messages | +0.02 | 1.19 | 1.13 | 7,200 | 12.50 | 0.00 | - |
06/02/69
|
1.13 | 1.15 unread messages | -0.03 | 1.16 | 1.12 | 6,400 | 12.28 | 0.00 | - |
05/02/69
|
1.18 | 1.18 unread messages | +0.02 | 1.18 | 1.18 | 100 | 12.60 | 0.00 | - |
04/02/69
|
1.12 | 1.16 unread messages | 0.00 | 1.17 | 1.12 | 10,700 | 12.39 | 0.00 | - |
03/02/69
|
1.17 | 1.16 unread messages | 0.00 | 1.17 | 1.15 | 4,200 | 12.39 | 0.00 | - |
02/02/69
|
1.19 | 1.16 unread messages | 0.00 | 1.19 | 1.12 | 10,600 | 12.39 | 0.00 | - |
30/01/69
|
1.14 | 1.16 unread messages | -0.01 | 1.16 | 1.14 | 6,400 | 12.39 | 0.00 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.50 | 0.00 | - |
28/01/69
|
1.12 | 1.17 unread messages | -0.01 | 1.17 | 1.12 | 200 | 12.50 | 0.00 | - |
27/01/69
|
1.18 | 1.18 unread messages | +0.02 | 1.18 | 1.18 | 100 | 12.60 | 0.00 | - |
26/01/69
|
1.19 | 1.16 unread messages | -0.01 | 1.19 | 1.10 | 22,700 | 12.39 | 0.00 | - |
23/01/69
|
1.19 | 1.17 unread messages | -0.01 | 1.19 | 1.17 | 400 | 12.50 | 0.00 | - |
22/01/69
|
1.18 | 1.18 unread messages | +0.05 | 1.18 | 1.18 | 100 | 12.60 | 0.00 | - |
21/01/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.13 | 17,600 | 12.07 | 0.00 | - |
20/01/69
|
1.10 | 1.13 unread messages | -0.01 | 1.13 | 1.10 | 3,200 | 12.07 | 0.00 | - |
19/01/69
|
1.14 | 1.14 unread messages | +0.02 | 1.14 | 1.09 | 4,200 | 12.18 | 0.00 | - |
16/01/69
|
1.12 | 1.12 unread messages | -0.01 | 1.14 | 1.12 | 39,100 | 11.96 | 0.00 | - |
15/01/69
|
1.12 | 1.13 unread messages | -0.01 | 1.15 | 1.12 | 48,200 | 12.07 | 0.00 | - |
14/01/69
|
1.12 | 1.14 unread messages | 0.00 | 1.14 | 1.12 | 2,400 | 12.18 | 0.00 | - |
13/01/69
|
1.11 | 1.14 unread messages | +0.02 | 1.14 | 1.11 | 8,100 | 12.18 | 0.00 | - |
12/01/69
|
1.19 | 1.12 unread messages | -0.04 | 1.19 | 1.12 | 24,400 | 11.96 | 0.00 | - |
09/01/69
|
1.17 | 1.16 unread messages | -0.01 | 1.18 | 1.10 | 10,300 | 12.39 | 0.00 | - |
08/01/69
|
1.16 | 1.17 unread messages | +0.01 | 1.18 | 1.16 | 10,300 | 12.50 | 0.00 | - |
07/01/69
|
1.17 | 1.16 unread messages | +0.01 | 1.17 | 1.16 | 200 | 12.39 | 0.00 | - |
06/01/69
|
1.15 | 1.15 unread messages | +0.01 | 1.15 | 1.15 | 4,200 | 12.28 | 0.00 | - |
05/01/69
|
1.13 | 1.14 unread messages | +0.03 | 1.15 | 1.13 | 42,200 | 12.18 | 0.00 | - |