ราคาหุ้นย้อนหลัง SPALI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
16.50 | 16.50 unread messages | 0.00 | 16.60 | 16.30 | 2,685,000 | 5.21 | 8.79 | - |
10/04/68
|
16.20 | 16.50 unread messages | +0.60 | 16.50 | 16.00 | 10,459,600 | 5.21 | 8.79 | - |
09/04/68
|
15.80 | 15.90 unread messages | +0.30 | 15.90 | 15.50 | 8,231,600 | 5.02 | 9.12 | - |
08/04/68
|
15.70 | 15.60 unread messages | -0.30 | 15.90 | 15.50 | 9,209,100 | 4.92 | 9.29 | - |
04/04/68
|
16.30 | 15.90 unread messages | -0.30 | 16.30 | 15.90 | 6,274,600 | 5.02 | 9.12 | - |
03/04/68
|
16.20 | 16.20 unread messages | -0.10 | 16.30 | 16.00 | 3,094,100 | 5.11 | 8.95 | - |
02/04/68
|
16.10 | 16.30 unread messages | +0.30 | 16.30 | 15.80 | 5,624,600 | 5.14 | 8.90 | - |
01/04/68
|
16.10 | 16.00 unread messages | 0.00 | 16.40 | 15.90 | 9,746,000 | 5.05 | 9.06 | - |
31/03/68
|
16.20 | 16.00 unread messages | -1.00 | 16.30 | 15.70 | 34,822,100 | 5.05 | 9.06 | - |
28/03/68
|
17.20 | 17.00 unread messages | -0.20 | 17.20 | 17.00 | 1,055,200 | 5.36 | 8.53 | - |
27/03/68
|
17.20 | 17.20 unread messages | 0.00 | 17.30 | 17.10 | 2,476,600 | 5.43 | 8.43 | - |
26/03/68
|
17.00 | 17.20 unread messages | +0.20 | 17.30 | 17.00 | 3,434,600 | 5.43 | 8.43 | - |
25/03/68
|
17.10 | 17.00 unread messages | 0.00 | 17.10 | 16.90 | 2,939,700 | 5.36 | 8.53 | - |
24/03/68
|
17.00 | 17.00 unread messages | +0.10 | 17.10 | 16.90 | 3,379,100 | 5.36 | 8.53 | - |
21/03/68
|
17.40 | 16.90 unread messages | -0.50 | 17.40 | 16.80 | 10,474,000 | 5.33 | 8.58 | - |
20/03/68
|
17.30 | 17.40 unread messages | +0.20 | 18.00 | 17.00 | 19,457,700 | 5.49 | 8.33 | - |
19/03/68
|
16.90 | 17.20 unread messages | +0.30 | 17.30 | 16.90 | 8,135,100 | 5.43 | 8.43 | - |
18/03/68
|
17.10 | 16.90 unread messages | 0.00 | 17.20 | 16.80 | 5,375,200 | 5.33 | 8.58 | - |
17/03/68
|
16.70 | 16.90 unread messages | +0.30 | 17.10 | 16.60 | 4,776,900 | 5.33 | 8.58 | - |
14/03/68
|
16.50 | 16.60 unread messages | +0.20 | 16.70 | 16.40 | 4,339,300 | 5.24 | 8.73 | - |
13/03/68
|
16.80 | 16.40 unread messages | -0.30 | 16.90 | 16.30 | 6,221,500 | 5.17 | 8.84 | - |
12/03/68
|
17.00 | 16.70 unread messages | -0.30 | 17.00 | 16.60 | 6,290,700 | 5.27 | 8.68 | - |
11/03/68
|
16.80 | 17.00 unread messages | +0.30 | 17.20 | 16.60 | 6,708,300 | 5.36 | 8.53 | - |
10/03/68
|
17.00 | 16.70 unread messages | -0.30 | 17.10 | 16.70 | 5,391,900 | 5.27 | 8.68 | - |
07/03/68
|
16.80 | 17.00 unread messages | +0.30 | 17.10 | 16.70 | 3,438,600 | 5.36 | 8.53 | - |
06/03/68
|
16.90 | 16.70 unread messages | -0.20 | 17.00 | 16.60 | 4,139,100 | 5.27 | 8.68 | - |
05/03/68
|
17.00 | 16.90 unread messages | -0.10 | 17.30 | 16.90 | 7,905,400 | 5.33 | 8.58 | - |
04/03/68
|
17.00 | 17.00 unread messages | +0.10 | 17.20 | 16.90 | 5,241,100 | 5.36 | 8.53 | - |
03/03/68
|
17.20 | 16.90 unread messages | -0.30 | 17.40 | 16.80 | 7,057,800 | 5.33 | 8.58 | - |
28/02/68
|
16.90 | 17.20 unread messages | +0.30 | 17.40 | 16.70 | 8,476,900 | 5.43 | 8.43 | - |
27/02/68
|
17.10 | 16.90 unread messages | -0.10 | 17.30 | 16.70 | 10,070,100 | 5.33 | 8.58 | - |
26/02/68
|
16.30 | 17.00 unread messages | +1.10 | 17.20 | 16.30 | 16,196,600 | 5.36 | 8.53 | - |
25/02/68
|
16.00 | 15.90 unread messages | -0.10 | 16.10 | 15.70 | 3,973,200 | 4.99 | 9.12 | - |
24/02/68
|
16.30 | 16.00 unread messages | -0.30 | 16.40 | 15.80 | 4,779,600 | 5.02 | 9.06 | - |
21/02/68
|
15.90 | 16.30 unread messages | +0.40 | 16.40 | 15.80 | 9,527,300 | 5.12 | 8.90 | - |
20/02/68
|
16.20 | 15.90 unread messages | -0.40 | 16.30 | 15.70 | 7,289,900 | 4.99 | 9.12 | - |
19/02/68
|
16.30 | 16.30 unread messages | +0.50 | 16.60 | 16.20 | 8,142,200 | 5.12 | 8.90 | - |
18/02/68
|
15.60 | 15.80 unread messages | +0.20 | 16.00 | 15.60 | 3,593,500 | 4.96 | 9.18 | - |
17/02/68
|
15.40 | 15.60 unread messages | +0.40 | 15.70 | 15.20 | 6,798,400 | 4.90 | 9.29 | - |
14/02/68
|
15.30 | 15.20 unread messages | -0.10 | 15.50 | 15.10 | 4,963,500 | 4.77 | 9.54 | - |
13/02/68
|
15.60 | 15.30 unread messages | -0.40 | 15.70 | 15.30 | 5,284,500 | 4.81 | 9.48 | - |
11/02/68
|
15.20 | 15.70 unread messages | +0.50 | 15.90 | 15.20 | 7,970,300 | 4.93 | 9.24 | - |
10/02/68
|
15.30 | 15.20 unread messages | -0.30 | 15.50 | 15.00 | 10,225,500 | 4.77 | 9.54 | - |
07/02/68
|
14.80 | 15.50 unread messages | +0.20 | 15.60 | 14.80 | 9,319,000 | 4.87 | 9.35 | - |
06/02/68
|
15.90 | 15.30 unread messages | -0.50 | 15.90 | 15.30 | 7,432,900 | 4.81 | 9.48 | - |
05/02/68
|
16.50 | 15.80 unread messages | -0.80 | 16.50 | 15.60 | 13,072,400 | 4.96 | 9.18 | - |
04/02/68
|
16.70 | 16.60 unread messages | -0.10 | 16.80 | 16.50 | 5,774,000 | 5.21 | 8.73 | - |
03/02/68
|
16.50 | 16.70 unread messages | -0.10 | 16.70 | 16.40 | 6,129,900 | 5.24 | 8.68 | - |
31/01/68
|
17.10 | 16.80 unread messages | -0.40 | 17.10 | 16.70 | 6,326,300 | 5.28 | 8.63 | - |
30/01/68
|
17.10 | 17.20 unread messages | +0.10 | 17.20 | 16.90 | 4,866,300 | 5.40 | 8.43 | - |
29/01/68
|
16.90 | 17.10 unread messages | +0.30 | 17.30 | 16.90 | 5,270,200 | 5.37 | 8.48 | - |
28/01/68
|
16.70 | 16.80 unread messages | +0.10 | 17.10 | 16.70 | 8,604,700 | 5.28 | 8.63 | - |
27/01/68
|
16.80 | 16.70 unread messages | -0.10 | 17.10 | 16.70 | 5,873,100 | 5.24 | 8.68 | - |
24/01/68
|
16.90 | 16.80 unread messages | 0.00 | 17.00 | 16.60 | 7,440,000 | 5.28 | 8.63 | - |
23/01/68
|
16.80 | 16.80 unread messages | 0.00 | 17.10 | 16.70 | 6,074,700 | 5.28 | 8.63 | - |
22/01/68
|
16.80 | 16.80 unread messages | -0.10 | 16.90 | 16.60 | 3,531,200 | 5.28 | 8.63 | - |
21/01/68
|
16.40 | 16.90 unread messages | +0.30 | 17.10 | 16.40 | 5,493,700 | 5.31 | 8.58 | - |
20/01/68
|
16.60 | 16.60 unread messages | +0.10 | 16.80 | 16.60 | 2,488,800 | 5.21 | 8.73 | - |
17/01/68
|
16.80 | 16.50 unread messages | -0.40 | 16.80 | 16.40 | 8,259,800 | 5.18 | 8.79 | - |
16/01/68
|
17.00 | 16.90 unread messages | 0.00 | 17.00 | 16.60 | 4,897,100 | 5.31 | 8.58 | - |
15/01/68
|
16.60 | 16.90 unread messages | +0.30 | 16.90 | 16.50 | 6,172,400 | 5.31 | 8.58 | - |
14/01/68
|
16.80 | 16.60 unread messages | -0.10 | 17.30 | 16.60 | 6,015,600 | 5.21 | 8.73 | - |
13/01/68
|
17.10 | 16.70 unread messages | -0.40 | 17.10 | 16.70 | 8,442,800 | 5.24 | 8.68 | - |
10/01/68
|
17.00 | 17.10 unread messages | +0.10 | 17.30 | 17.00 | 6,213,700 | 5.37 | 8.48 | - |
09/01/68
|
17.40 | 17.00 unread messages | -0.40 | 17.50 | 16.90 | 8,413,200 | 5.34 | 8.53 | - |
08/01/68
|
17.90 | 17.40 unread messages | -0.40 | 17.90 | 17.20 | 9,598,000 | 5.46 | 8.33 | - |
07/01/68
|
18.30 | 17.80 unread messages | -0.50 | 18.30 | 17.70 | 10,629,000 | 5.59 | 8.15 | - |
06/01/68
|
18.40 | 18.30 unread messages | -0.20 | 18.60 | 18.30 | 4,011,600 | 5.75 | 7.92 | - |
03/01/68
|
18.50 | 18.50 unread messages | 0.00 | 18.60 | 18.30 | 1,768,300 | 5.81 | 7.84 | - |
02/01/68
|
18.30 | 18.50 unread messages | +0.30 | 18.70 | 18.20 | 6,224,300 | 5.81 | 7.84 | - |