ราคาหุ้นย้อนหลัง SPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
56.75 | 57.00 unread messages | 0.00 | 57.25 | 56.75 | 4,100 | 7.09 | 4.21 | - |
29/04/69
|
57.00 | 57.00 unread messages | 0.00 | 57.00 | 56.75 | 5,200 | 7.09 | 4.21 | - |
28/04/69
|
57.00 | 57.00 unread messages | 0.00 | 57.00 | 57.00 | 5,300 | 7.09 | 4.21 | - |
27/04/69
|
57.00 | 57.00 unread messages | +0.50 | 57.00 | 56.75 | 2,600 | 7.09 | 4.21 | - |
24/04/69
|
56.75 | 56.50 unread messages | 0.00 | 56.75 | 56.50 | 1,900 | 7.03 | 4.25 | - |
23/04/69
|
56.25 | 56.50 unread messages | -0.25 | 56.50 | 56.25 | 2,200 | 7.03 | 4.25 | - |
22/04/69
|
56.50 | 56.75 unread messages | 0.00 | 56.75 | 56.25 | 6,900 | 7.06 | 4.23 | - |
21/04/69
|
56.50 | 56.75 unread messages | +0.25 | 56.75 | 56.50 | 13,500 | 7.06 | 4.23 | - |
20/04/69
|
56.25 | 56.50 unread messages | +0.25 | 56.50 | 56.25 | 3,100 | 7.03 | 4.25 | - |
17/04/69
|
56.50 | 56.25 unread messages | 0.00 | 56.50 | 56.25 | 3,200 | 7.00 | 4.27 | - |
10/04/69
|
56.25 | 56.25 unread messages | 0.00 | 56.25 | 56.25 | 3,100 | 7.00 | 4.27 | - |
09/04/69
|
56.00 | 56.25 unread messages | 0.00 | 56.25 | 56.00 | 400 | 7.00 | 4.27 | - |
08/04/69
|
56.25 | 56.25 unread messages | +0.25 | 56.50 | 56.00 | 3,500 | 7.00 | 4.27 | - |
07/04/69
|
57.25 | 56.00 unread messages | +0.75 | 57.25 | 56.00 | 8,900 | 6.97 | 4.29 | - |
03/04/69
|
55.25 | 55.25 unread messages | 0.00 | 55.25 | 55.00 | 6,900 | 6.87 | 4.34 | - |
02/04/69
|
55.25 | 55.25 unread messages | -0.25 | 55.25 | 55.25 | 3,900 | 6.87 | 4.34 | - |
01/04/69
|
55.50 | 55.50 unread messages | +0.25 | 55.50 | 55.50 | 1,500 | 6.90 | 4.32 | - |
31/03/69
|
55.25 | 55.25 unread messages | +0.25 | 55.25 | 55.00 | 4,600 | 6.87 | 4.34 | - |
30/03/69
|
55.00 | 55.00 unread messages | +0.25 | 55.25 | 55.00 | 2,400 | 6.84 | 4.36 | - |
27/03/69
|
55.25 | 54.75 unread messages | -0.50 | 55.25 | 54.75 | 21,000 | 6.81 | 4.38 | - |
26/03/69
|
55.25 | 55.25 unread messages | -0.25 | 55.50 | 55.25 | 5,800 | 6.87 | 4.34 | - |
25/03/69
|
55.25 | 55.50 unread messages | +0.25 | 55.50 | 55.00 | 17,600 | 6.90 | 4.32 | - |
24/03/69
|
55.50 | 55.25 unread messages | 0.00 | 55.50 | 55.00 | 13,900 | 6.87 | 4.34 | - |
23/03/69
|
55.50 | 55.25 unread messages | -0.50 | 55.75 | 55.00 | 27,600 | 6.87 | 4.34 | - |
20/03/69
|
56.00 | 55.75 unread messages | -0.25 | 56.00 | 55.75 | 23,800 | 6.94 | 4.30 | - |
19/03/69
|
56.00 | 56.00 unread messages | 0.00 | 56.00 | 55.75 | 2,900 | 6.97 | 4.29 | - |
18/03/69
|
56.50 | 56.00 unread messages | 0.00 | 56.50 | 56.00 | 2,300 | 6.97 | 4.29 | - |
17/03/69
|
55.75 | 56.00 unread messages | +0.25 | 56.00 | 55.75 | 4,700 | 6.97 | 4.29 | - |
16/03/69
|
55.75 | 55.75 unread messages | -0.25 | 56.00 | 55.75 | 42,500 | 6.97 | 4.29 | - |
13/03/69
|
56.00 | 56.00 unread messages | -0.25 | 56.00 | 55.75 | 48,400 | 6.97 | 4.29 | - |
12/03/69
|
56.50 | 56.25 unread messages | -0.25 | 56.50 | 56.25 | 24,200 | 7.00 | 4.27 | - |
11/03/69
|
56.75 | 56.50 unread messages | -0.25 | 56.75 | 56.50 | 12,600 | 7.03 | 4.25 | - |
10/03/69
|
56.50 | 56.75 unread messages | +0.25 | 56.75 | 56.25 | 8,900 | 7.06 | 4.23 | - |
09/03/69
|
56.75 | 56.50 unread messages | -0.25 | 56.75 | 56.00 | 12,400 | 7.03 | 4.25 | - |
06/03/69
|
56.75 | 56.75 unread messages | -0.25 | 57.00 | 56.75 | 12,200 | 7.06 | 4.23 | - |
05/03/69
|
56.75 | 57.00 unread messages | +0.50 | 57.00 | 56.50 | 8,900 | 7.09 | 4.21 | - |
04/03/69
|
57.25 | 56.50 unread messages | -0.50 | 57.25 | 56.25 | 23,000 | 7.03 | 4.25 | - |
02/03/69
|
57.25 | 57.00 unread messages | -0.25 | 57.25 | 57.00 | 9,800 | 7.09 | 4.21 | - |
27/02/69
|
57.25 | 57.25 unread messages | 0.00 | 57.50 | 57.00 | 18,600 | 7.15 | 4.19 | - |
26/02/69
|
57.25 | 57.25 unread messages | -0.25 | 57.50 | 57.25 | 6,400 | 7.15 | 4.19 | - |
25/02/69
|
57.25 | 57.50 unread messages | 0.00 | 57.50 | 57.00 | 13,900 | 7.18 | 4.17 | - |
24/02/69
|
57.50 | 57.50 unread messages | 0.00 | 57.75 | 56.00 | 27,200 | 7.18 | 4.16 | - |
23/02/69
|
57.50 | 57.50 unread messages | -0.25 | 57.75 | 57.50 | 6,300 | 7.18 | 4.16 | - |
20/02/69
|
57.50 | 57.75 unread messages | +0.25 | 57.75 | 57.50 | 4,100 | 7.21 | 4.14 | - |
19/02/69
|
57.75 | 57.50 unread messages | 0.00 | 58.25 | 57.50 | 12,200 | 7.18 | 4.16 | - |
18/02/69
|
57.50 | 57.50 unread messages | +0.25 | 57.50 | 57.25 | 35,800 | 7.18 | 4.16 | - |
17/02/69
|
57.00 | 57.25 unread messages | +0.25 | 57.25 | 57.00 | 18,600 | 7.15 | 4.18 | - |
16/02/69
|
57.25 | 57.00 unread messages | -0.25 | 57.25 | 57.00 | 12,500 | 7.12 | 4.20 | - |
13/02/69
|
57.00 | 57.25 unread messages | 0.00 | 57.25 | 57.00 | 4,100 | 7.15 | 4.18 | - |
12/02/69
|
57.25 | 57.25 unread messages | 0.00 | 57.25 | 57.00 | 2,400 | 7.15 | 4.18 | - |
11/02/69
|
57.75 | 57.25 unread messages | -0.50 | 57.75 | 57.25 | 2,500 | 7.15 | 4.18 | - |
10/02/69
|
57.25 | 57.75 unread messages | +0.50 | 57.75 | 57.25 | 3,100 | 7.21 | 4.14 | - |
09/02/69
|
57.25 | 57.25 unread messages | +0.25 | 57.25 | 57.00 | 1,300 | 7.15 | 4.18 | - |
06/02/69
|
57.00 | 57.00 unread messages | -0.25 | 57.50 | 57.00 | 5,400 | 7.12 | 4.20 | - |
05/02/69
|
57.00 | 57.25 unread messages | 0.00 | 57.25 | 57.00 | 6,300 | 7.15 | 4.18 | - |
04/02/69
|
57.25 | 57.25 unread messages | 0.00 | 57.25 | 57.25 | 4,900 | 7.15 | 4.18 | - |
03/02/69
|
57.50 | 57.25 unread messages | +0.25 | 57.50 | 57.25 | 1,000 | 7.15 | 4.18 | - |
02/02/69
|
57.00 | 57.00 unread messages | -0.25 | 57.25 | 57.00 | 6,500 | 7.12 | 4.20 | - |
30/01/69
|
57.25 | 57.25 unread messages | -0.25 | 57.25 | 57.25 | 1,400 | 7.15 | 4.18 | - |
29/01/69
|
57.25 | 57.50 unread messages | 0.00 | 57.50 | 57.25 | 9,100 | 7.18 | 4.16 | - |
28/01/69
|
57.00 | 57.50 unread messages | 0.00 | 57.50 | 57.00 | 3,700 | 7.18 | 4.16 | - |
27/01/69
|
57.50 | 57.50 unread messages | 0.00 | 57.50 | 57.50 | 1,500 | 7.18 | 4.16 | - |
26/01/69
|
57.50 | 57.50 unread messages | 0.00 | 57.50 | 57.50 | 1,000 | 7.18 | 4.16 | - |
23/01/69
|
57.50 | 57.50 unread messages | -0.25 | 57.50 | 57.50 | 3,000 | 7.18 | 4.16 | - |
22/01/69
|
57.75 | 57.75 unread messages | 0.00 | 58.00 | 57.75 | 1,200 | 7.21 | 4.14 | - |
21/01/69
|
58.00 | 57.75 unread messages | 0.00 | 58.00 | 57.25 | 6,500 | 7.21 | 4.14 | - |
20/01/69
|
57.75 | 57.75 unread messages | 0.00 | 57.75 | 57.50 | 1,700 | 7.21 | 4.14 | - |
19/01/69
|
57.75 | 57.75 unread messages | 0.00 | 57.75 | 57.75 | 2,000 | 7.21 | 4.14 | - |
16/01/69
|
57.75 | 57.75 unread messages | 0.00 | 58.00 | 57.75 | 1,300 | 7.21 | 4.14 | - |
15/01/69
|
57.75 | 57.75 unread messages | +0.25 | 57.75 | 57.50 | 2,400 | 7.21 | 4.14 | - |
14/01/69
|
57.75 | 57.50 unread messages | 0.00 | 57.75 | 57.50 | 500 | 7.18 | 4.16 | - |
13/01/69
|
57.50 | 57.50 unread messages | 0.00 | 57.75 | 57.50 | 1,400 | 7.18 | 4.16 | - |
12/01/69
|
57.75 | 57.50 unread messages | 0.00 | 57.75 | 57.50 | 300 | 7.18 | 4.16 | - |
09/01/69
|
57.50 | 57.50 unread messages | +0.25 | 57.50 | 57.50 | 600 | 7.18 | 4.16 | - |
08/01/69
|
57.25 | 57.25 unread messages | -0.25 | 57.50 | 57.25 | 4,400 | 7.15 | 4.18 | - |
07/01/69
|
57.50 | 57.50 unread messages | 0.00 | 57.50 | 57.25 | 2,000 | 7.18 | 4.16 | - |
06/01/69
|
57.25 | 57.50 unread messages | +0.25 | 57.50 | 57.25 | 1,500 | 7.18 | 4.16 | - |
05/01/69
|
57.25 | 57.25 unread messages | -0.25 | 57.25 | 57.25 | 8,200 | 7.15 | 4.18 | - |