ราคาหุ้นย้อนหลัง SPALI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
16.40 | 16.20 unread messages | -0.20 | 16.40 | 16.10 | 11,662,000 | 7.61 | 7.73 | - |
29/04/69
|
16.40 | 16.40 unread messages | 0.00 | 16.50 | 16.30 | 6,442,000 | 7.71 | 7.63 | - |
28/04/69
|
16.70 | 16.40 unread messages | -0.30 | 16.80 | 16.40 | 4,444,100 | 7.71 | 7.63 | - |
27/04/69
|
16.60 | 16.70 unread messages | 0.00 | 16.80 | 16.60 | 5,329,200 | 7.85 | 7.50 | - |
24/04/69
|
16.60 | 16.70 unread messages | +0.10 | 16.80 | 16.50 | 1,854,500 | 7.85 | 7.50 | - |
23/04/69
|
16.70 | 16.60 unread messages | -0.20 | 16.80 | 16.60 | 2,829,300 | 7.80 | 7.54 | - |
22/04/69
|
16.80 | 16.80 unread messages | 0.00 | 16.80 | 16.60 | 3,530,000 | 7.89 | 7.45 | - |
21/04/69
|
16.50 | 16.80 unread messages | +0.20 | 16.90 | 16.50 | 3,400,100 | 7.89 | 7.45 | - |
20/04/69
|
16.50 | 16.60 unread messages | +0.10 | 16.70 | 16.40 | 1,583,100 | 7.80 | 7.54 | - |
17/04/69
|
16.60 | 16.50 unread messages | -0.10 | 16.60 | 16.40 | 3,741,800 | 7.75 | 7.59 | - |
10/04/69
|
16.40 | 16.40 unread messages | -0.20 | 16.60 | 16.40 | 5,764,800 | 7.71 | 7.63 | - |
09/04/69
|
16.60 | 16.60 unread messages | +0.10 | 16.60 | 16.40 | 3,115,300 | 7.80 | 7.54 | - |
08/04/69
|
16.60 | 16.50 unread messages | 0.00 | 16.80 | 16.50 | 4,465,600 | 7.75 | 7.59 | - |
07/04/69
|
16.50 | 16.50 unread messages | +0.10 | 16.60 | 16.30 | 4,783,300 | 7.75 | 7.59 | - |
03/04/69
|
16.50 | 16.40 unread messages | -0.10 | 16.60 | 16.30 | 3,072,500 | 7.71 | 7.63 | - |
02/04/69
|
16.50 | 16.50 unread messages | +0.10 | 16.60 | 16.30 | 4,966,000 | 7.75 | 7.59 | - |
01/04/69
|
16.30 | 16.40 unread messages | +0.10 | 16.70 | 16.30 | 6,866,200 | 7.71 | 7.63 | - |
31/03/69
|
16.10 | 16.30 unread messages | +0.40 | 16.30 | 15.90 | 5,129,100 | 7.66 | 7.68 | - |
30/03/69
|
16.10 | 15.90 unread messages | -0.40 | 16.20 | 15.80 | 8,995,900 | 7.47 | 7.87 | - |
27/03/69
|
16.30 | 16.30 unread messages | -0.10 | 16.50 | 16.20 | 2,672,600 | 7.66 | 7.68 | - |
26/03/69
|
16.20 | 16.40 unread messages | -0.10 | 16.40 | 16.20 | 4,288,700 | 7.71 | 7.63 | - |
25/03/69
|
16.30 | 16.50 unread messages | +0.30 | 16.70 | 16.20 | 5,590,900 | 7.75 | 7.59 | - |
24/03/69
|
16.60 | 16.20 unread messages | -0.20 | 16.60 | 16.10 | 4,882,600 | 7.61 | 7.73 | - |
23/03/69
|
16.70 | 16.40 unread messages | -0.40 | 16.70 | 16.40 | 3,388,800 | 7.71 | 7.63 | - |
20/03/69
|
16.90 | 16.80 unread messages | 0.00 | 17.00 | 16.70 | 3,546,600 | 7.89 | 7.45 | - |
19/03/69
|
17.00 | 16.80 unread messages | -0.20 | 17.00 | 16.70 | 2,393,500 | 7.89 | 7.45 | - |
18/03/69
|
17.10 | 17.00 unread messages | 0.00 | 17.30 | 17.00 | 3,210,300 | 7.99 | 7.36 | - |
17/03/69
|
17.30 | 17.00 unread messages | -0.20 | 17.40 | 16.90 | 4,822,300 | 7.99 | 7.36 | - |
16/03/69
|
17.50 | 17.20 unread messages | -0.20 | 17.60 | 17.20 | 2,004,600 | 8.18 | 7.19 | - |
13/03/69
|
17.50 | 17.40 unread messages | -0.10 | 17.50 | 17.10 | 2,471,300 | 8.18 | 7.19 | - |
12/03/69
|
17.30 | 17.50 unread messages | +0.10 | 17.50 | 17.30 | 1,080,700 | 8.22 | 7.15 | - |
11/03/69
|
17.00 | 17.40 unread messages | +0.40 | 17.60 | 17.00 | 5,375,800 | 8.18 | 7.19 | - |
10/03/69
|
16.90 | 17.00 unread messages | +0.10 | 17.30 | 16.80 | 3,418,300 | 7.99 | 7.36 | - |
09/03/69
|
16.60 | 16.90 unread messages | -0.40 | 17.10 | 16.40 | 5,088,400 | 7.94 | 7.41 | - |
06/03/69
|
17.60 | 17.30 unread messages | -0.50 | 17.70 | 17.10 | 3,662,600 | 8.13 | 7.24 | - |
05/03/69
|
17.10 | 17.80 unread messages | +0.70 | 17.80 | 16.70 | 8,408,300 | 8.36 | 7.03 | - |
04/03/69
|
16.90 | 17.10 unread messages | -0.20 | 17.10 | 16.30 | 10,903,300 | 8.03 | 7.32 | - |
02/03/69
|
17.50 | 17.30 unread messages | -0.50 | 17.70 | 17.20 | 6,898,300 | 8.13 | 7.24 | - |
27/02/69
|
18.20 | 17.80 unread messages | -0.40 | 18.20 | 17.70 | 15,277,800 | 8.36 | 7.03 | - |
26/02/69
|
18.50 | 18.20 unread messages | -0.30 | 18.70 | 18.10 | 8,266,200 | 8.55 | 6.88 | - |
25/02/69
|
18.60 | 18.50 unread messages | +0.10 | 18.90 | 18.30 | 9,196,500 | 8.69 | 6.77 | - |
24/02/69
|
18.30 | 18.40 unread messages | 0.00 | 18.40 | 18.20 | 1,589,800 | 7.44 | 8.16 | - |
23/02/69
|
18.50 | 18.40 unread messages | -0.10 | 18.80 | 18.10 | 5,829,100 | 7.44 | 8.16 | - |
20/02/69
|
18.80 | 18.50 unread messages | -0.30 | 18.80 | 18.20 | 6,296,100 | 7.48 | 8.11 | - |
19/02/69
|
18.70 | 18.80 unread messages | 0.00 | 19.00 | 18.70 | 4,699,600 | 7.60 | 7.99 | - |
18/02/69
|
18.50 | 18.80 unread messages | +0.30 | 19.00 | 18.50 | 6,445,400 | 7.60 | 7.99 | - |
17/02/69
|
18.40 | 18.50 unread messages | +0.20 | 18.60 | 18.20 | 3,732,100 | 7.48 | 8.11 | - |
16/02/69
|
18.50 | 18.30 unread messages | -0.10 | 18.80 | 18.30 | 2,275,400 | 7.40 | 8.20 | - |
13/02/69
|
18.80 | 18.40 unread messages | -0.40 | 18.80 | 18.40 | 6,686,500 | 7.44 | 8.16 | - |
12/02/69
|
18.70 | 18.80 unread messages | +0.20 | 18.80 | 18.20 | 5,881,600 | 7.60 | 7.99 | - |
11/02/69
|
18.60 | 18.60 unread messages | 0.00 | 18.70 | 18.50 | 1,861,000 | 7.52 | 8.07 | - |
10/02/69
|
18.50 | 18.60 unread messages | +0.10 | 18.60 | 18.30 | 3,231,200 | 7.52 | 8.07 | - |
09/02/69
|
18.30 | 18.50 unread messages | +0.40 | 18.70 | 18.20 | 6,960,300 | 7.48 | 8.11 | - |
06/02/69
|
18.00 | 18.10 unread messages | +0.10 | 18.10 | 18.00 | 697,100 | 7.32 | 8.29 | - |
05/02/69
|
18.10 | 18.00 unread messages | -0.20 | 18.30 | 17.90 | 1,576,100 | 7.28 | 8.34 | - |
04/02/69
|
18.30 | 18.20 unread messages | 0.00 | 18.30 | 18.10 | 1,714,300 | 7.36 | 8.25 | - |
03/02/69
|
18.10 | 18.20 unread messages | +0.10 | 18.40 | 18.00 | 5,366,800 | 7.36 | 8.25 | - |
02/02/69
|
18.00 | 18.10 unread messages | -0.10 | 18.10 | 17.70 | 4,414,200 | 7.32 | 8.29 | - |
30/01/69
|
18.20 | 18.20 unread messages | 0.00 | 18.30 | 17.90 | 4,441,100 | 7.36 | 8.25 | - |
29/01/69
|
18.40 | 18.20 unread messages | -0.30 | 18.50 | 18.00 | 5,885,600 | 7.36 | 8.25 | - |
28/01/69
|
17.90 | 18.50 unread messages | +0.60 | 18.50 | 17.70 | 9,770,000 | 7.48 | 8.11 | - |
27/01/69
|
17.50 | 17.90 unread messages | +0.30 | 18.00 | 17.50 | 6,557,000 | 7.24 | 8.39 | - |
26/01/69
|
17.60 | 17.60 unread messages | -0.10 | 17.70 | 17.30 | 2,424,700 | 7.12 | 8.53 | - |
23/01/69
|
17.80 | 17.70 unread messages | -0.10 | 17.80 | 17.50 | 3,337,600 | 7.16 | 8.48 | - |
22/01/69
|
17.50 | 17.80 unread messages | +0.30 | 18.00 | 17.50 | 10,187,100 | 7.20 | 8.43 | - |
21/01/69
|
17.20 | 17.50 unread messages | +0.30 | 17.50 | 17.20 | 1,494,200 | 7.08 | 8.58 | - |
20/01/69
|
16.90 | 17.20 unread messages | +0.30 | 17.50 | 16.90 | 4,569,100 | 6.95 | 8.73 | - |
19/01/69
|
16.90 | 16.90 unread messages | 0.00 | 17.10 | 16.90 | 3,856,900 | 6.83 | 8.88 | - |
16/01/69
|
16.50 | 16.90 unread messages | +0.30 | 17.10 | 16.40 | 6,676,000 | 6.83 | 8.88 | - |
15/01/69
|
16.60 | 16.60 unread messages | -0.10 | 16.80 | 16.50 | 4,182,900 | 6.71 | 9.04 | - |
14/01/69
|
16.70 | 16.70 unread messages | +0.10 | 16.90 | 16.70 | 1,870,800 | 6.75 | 8.99 | - |
13/01/69
|
17.20 | 16.60 unread messages | -0.60 | 17.30 | 16.50 | 12,057,100 | 6.71 | 9.04 | - |
12/01/69
|
17.70 | 17.20 unread messages | -0.50 | 17.70 | 17.20 | 2,496,600 | 6.95 | 8.73 | - |
09/01/69
|
17.70 | 17.70 unread messages | 0.00 | 17.70 | 17.40 | 2,061,700 | 7.16 | 8.48 | - |
08/01/69
|
17.70 | 17.70 unread messages | 0.00 | 17.70 | 17.50 | 2,896,900 | 7.16 | 8.48 | - |
07/01/69
|
17.60 | 17.70 unread messages | +0.20 | 17.80 | 17.30 | 3,243,800 | 7.16 | 8.48 | - |
06/01/69
|
17.30 | 17.50 unread messages | +0.20 | 17.70 | 17.30 | 4,084,000 | 7.08 | 8.58 | - |
05/01/69
|
17.20 | 17.30 unread messages | +0.30 | 17.50 | 17.10 | 5,516,500 | 7.00 | 8.68 | - |