ราคาหุ้นย้อนหลัง SPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
59.00 | 59.25 unread messages | 0.00 | 59.25 | 59.00 | 3,000 | 7.22 | 4.04 | - |
28/04/68
|
59.00 | 59.25 unread messages | +0.25 | 59.75 | 59.00 | 3,900 | 7.22 | 4.04 | - |
25/04/68
|
59.00 | 59.00 unread messages | 0.00 | 59.00 | 58.75 | 1,200 | 7.19 | 4.06 | - |
24/04/68
|
58.75 | 59.00 unread messages | 0.00 | 59.00 | 58.75 | 1,100 | 7.19 | 4.06 | - |
23/04/68
|
59.00 | 59.00 unread messages | 0.00 | 59.00 | 58.75 | 1,500 | 7.19 | 4.06 | - |
22/04/68
|
59.25 | 59.00 unread messages | 0.00 | 59.25 | 58.75 | 1,700 | 7.19 | 4.06 | - |
21/04/68
|
59.00 | 59.00 unread messages | 0.00 | 59.00 | 59.00 | 600 | 7.19 | 4.06 | - |
18/04/68
|
59.50 | 59.00 unread messages | 0.00 | 59.50 | 58.00 | 3,300 | 7.19 | 4.06 | - |
17/04/68
|
59.50 | 59.00 unread messages | 0.00 | 59.50 | 59.00 | 1,200 | 7.19 | 4.06 | - |
16/04/68
|
59.00 | 59.00 unread messages | -0.50 | 59.00 | 59.00 | 3,100 | 7.19 | 4.06 | - |
11/04/68
|
59.00 | 59.50 unread messages | +0.25 | 59.50 | 59.00 | 15,100 | 7.25 | 4.02 | - |
10/04/68
|
58.50 | 59.25 unread messages | +1.00 | 59.25 | 58.50 | 19,300 | 7.22 | 4.04 | - |
09/04/68
|
57.75 | 58.25 unread messages | 0.00 | 58.25 | 57.75 | 1,700 | 7.09 | 4.11 | - |
08/04/68
|
57.75 | 58.25 unread messages | 0.00 | 58.25 | 57.50 | 9,800 | 7.09 | 4.11 | - |
04/04/68
|
58.75 | 58.25 unread messages | -0.75 | 58.75 | 58.00 | 9,700 | 7.09 | 4.11 | - |
03/04/68
|
59.00 | 59.00 unread messages | 0.00 | 59.00 | 58.75 | 4,100 | 7.19 | 4.06 | - |
02/04/68
|
59.25 | 59.00 unread messages | 0.00 | 59.25 | 59.00 | 1,300 | 7.19 | 4.06 | - |
01/04/68
|
59.25 | 59.00 unread messages | 0.00 | 59.25 | 58.75 | 600 | 7.19 | 4.06 | - |
31/03/68
|
58.50 | 59.00 unread messages | 0.00 | 59.00 | 58.50 | 6,700 | 7.19 | 4.06 | - |
28/03/68
|
59.00 | 59.00 unread messages | +0.25 | 59.00 | 59.00 | 5,900 | 7.19 | 4.06 | - |
27/03/68
|
58.50 | 58.75 unread messages | +0.25 | 58.75 | 58.50 | 58,900 | 7.15 | 4.08 | - |
26/03/68
|
58.00 | 58.50 unread messages | +0.25 | 58.50 | 58.00 | 77,500 | 7.12 | 4.09 | - |
25/03/68
|
58.25 | 58.25 unread messages | +0.25 | 58.50 | 58.25 | 48,400 | 7.09 | 4.11 | - |
24/03/68
|
58.00 | 58.00 unread messages | 0.00 | 58.50 | 58.00 | 53,300 | 7.06 | 4.13 | - |
21/03/68
|
58.25 | 58.00 unread messages | -0.25 | 58.25 | 58.00 | 79,200 | 7.06 | 4.13 | - |
20/03/68
|
58.25 | 58.25 unread messages | +0.25 | 58.50 | 58.25 | 31,200 | 7.09 | 4.11 | - |
19/03/68
|
58.25 | 58.00 unread messages | 0.00 | 58.25 | 58.00 | 86,800 | 7.06 | 4.13 | - |
18/03/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 58.00 | 23,700 | 7.05 | 4.13 | - |
17/03/68
|
58.00 | 58.00 unread messages | 0.00 | 58.25 | 58.00 | 78,400 | 7.05 | 4.13 | - |
14/03/68
|
58.50 | 58.00 unread messages | 0.00 | 58.50 | 58.00 | 47,500 | 7.05 | 4.13 | - |
13/03/68
|
58.25 | 58.00 unread messages | +0.25 | 58.50 | 58.00 | 2,600 | 7.05 | 4.13 | - |
12/03/68
|
58.00 | 57.75 unread messages | 0.00 | 58.00 | 57.50 | 7,100 | 7.02 | 4.15 | - |
11/03/68
|
58.25 | 57.75 unread messages | -0.25 | 58.25 | 55.75 | 14,200 | 7.02 | 4.15 | - |
10/03/68
|
59.00 | 58.00 unread messages | -1.00 | 59.00 | 53.00 | 21,200 | 7.05 | 4.13 | - |
07/03/68
|
58.75 | 59.00 unread messages | 0.00 | 59.00 | 58.75 | 12,800 | 7.17 | 4.06 | - |
06/03/68
|
59.00 | 59.00 unread messages | -0.25 | 59.25 | 59.00 | 2,200 | 7.17 | 4.06 | - |
05/03/68
|
59.00 | 59.25 unread messages | +0.25 | 59.25 | 58.50 | 3,000 | 7.20 | 4.05 | - |
04/03/68
|
59.00 | 59.00 unread messages | 0.00 | 59.00 | 58.75 | 700 | 7.17 | 4.06 | - |
03/03/68
|
59.00 | 59.00 unread messages | +0.50 | 60.50 | 58.25 | 63,800 | 7.17 | 4.06 | - |
28/02/68
|
58.75 | 58.50 unread messages | -0.50 | 58.75 | 58.50 | 11,000 | 6.84 | 4.10 | - |
27/02/68
|
59.00 | 59.00 unread messages | 0.00 | 59.50 | 59.00 | 8,900 | 6.90 | 4.06 | - |
26/02/68
|
58.50 | 59.00 unread messages | +0.50 | 59.00 | 58.00 | 10,200 | 6.90 | 4.06 | - |
25/02/68
|
58.50 | 58.50 unread messages | 0.00 | 58.50 | 58.00 | 4,400 | 6.84 | 3.41 | - |
24/02/68
|
58.50 | 58.50 unread messages | 0.00 | 58.50 | 58.00 | 2,500 | 6.84 | 3.41 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.84 | 3.41 | - |
20/02/68
|
59.00 | 58.50 unread messages | -0.75 | 59.00 | 58.50 | 2,600 | 6.84 | 3.41 | - |
19/02/68
|
59.25 | 59.25 unread messages | 0.00 | 59.25 | 58.75 | 3,100 | 6.92 | 3.36 | - |
18/02/68
|
59.75 | 59.25 unread messages | +1.00 | 59.75 | 59.25 | 4,000 | 6.92 | 3.36 | - |
17/02/68
|
58.50 | 58.25 unread messages | -1.00 | 59.00 | 58.25 | 36,400 | 6.81 | 3.42 | - |
14/02/68
|
59.25 | 59.25 unread messages | 0.00 | 60.75 | 58.75 | 53,000 | 6.92 | 3.36 | - |
13/02/68
|
59.00 | 59.25 unread messages | +0.50 | 59.25 | 58.50 | 14,800 | 6.92 | 3.36 | - |
11/02/68
|
58.50 | 58.75 unread messages | +0.25 | 58.75 | 58.50 | 5,800 | 6.87 | 3.39 | - |
10/02/68
|
59.00 | 58.50 unread messages | -0.50 | 59.00 | 58.50 | 22,600 | 6.84 | 3.41 | - |
07/02/68
|
60.00 | 59.00 unread messages | +0.50 | 60.00 | 59.00 | 8,000 | 6.90 | 3.38 | - |
06/02/68
|
59.50 | 58.50 unread messages | -1.25 | 59.50 | 58.50 | 46,400 | 6.84 | 3.41 | - |
05/02/68
|
59.00 | 59.75 unread messages | +1.25 | 60.25 | 58.50 | 57,300 | 6.98 | 3.34 | - |
04/02/68
|
58.50 | 58.50 unread messages | +0.50 | 58.50 | 58.25 | 6,200 | 6.84 | 3.41 | - |
03/02/68
|
57.50 | 58.00 unread messages | +0.50 | 58.00 | 57.50 | 11,800 | 6.78 | 3.44 | - |
31/01/68
|
58.25 | 57.50 unread messages | -0.75 | 58.25 | 57.50 | 8,700 | 6.72 | 3.47 | - |
30/01/68
|
58.50 | 58.25 unread messages | +0.25 | 58.50 | 57.50 | 7,000 | 6.81 | 3.42 | - |
29/01/68
|
58.50 | 58.00 unread messages | +0.25 | 58.50 | 57.50 | 43,300 | 6.78 | 3.44 | - |
28/01/68
|
58.00 | 57.75 unread messages | -0.25 | 58.00 | 57.50 | 18,500 | 6.75 | 3.45 | - |
27/01/68
|
57.50 | 58.00 unread messages | +0.25 | 58.00 | 57.50 | 600 | 6.77 | 3.44 | - |
24/01/68
|
57.50 | 57.75 unread messages | +0.25 | 57.75 | 57.50 | 180,300 | 6.74 | 3.45 | - |
23/01/68
|
57.75 | 57.50 unread messages | 0.00 | 57.75 | 57.50 | 82,900 | 6.71 | 3.47 | - |
22/01/68
|
57.75 | 57.50 unread messages | +0.25 | 57.75 | 57.50 | 42,000 | 6.71 | 3.47 | - |
21/01/68
|
57.50 | 57.25 unread messages | +0.25 | 57.75 | 57.25 | 42,100 | 6.68 | 3.48 | - |
20/01/68
|
57.50 | 57.00 unread messages | -0.50 | 57.50 | 57.00 | 5,500 | 6.65 | 3.50 | - |
17/01/68
|
57.75 | 57.50 unread messages | 0.00 | 58.25 | 57.50 | 61,900 | 6.71 | 3.47 | - |
16/01/68
|
57.00 | 57.50 unread messages | 0.00 | 57.50 | 57.00 | 1,500 | 6.71 | 3.47 | - |
15/01/68
|
57.75 | 57.50 unread messages | -0.25 | 57.75 | 57.00 | 5,000 | 6.71 | 3.47 | - |
14/01/68
|
57.75 | 57.75 unread messages | 0.00 | 58.00 | 57.75 | 1,700 | 6.74 | 3.45 | - |
13/01/68
|
57.75 | 57.75 unread messages | +0.25 | 58.00 | 57.75 | 1,400 | 6.74 | 3.45 | - |
10/01/68
|
57.75 | 57.50 unread messages | +0.25 | 57.75 | 57.25 | 3,500 | 6.71 | 3.47 | - |
09/01/68
|
57.75 | 57.25 unread messages | -0.50 | 57.75 | 57.25 | 4,500 | 6.68 | 3.49 | - |
08/01/68
|
57.75 | 57.75 unread messages | 0.00 | 57.75 | 57.50 | 1,600 | 6.74 | 3.45 | - |
07/01/68
|
58.00 | 57.75 unread messages | -0.25 | 58.00 | 57.75 | 5,300 | 6.74 | 3.45 | - |
06/01/68
|
57.75 | 58.00 unread messages | 0.00 | 58.00 | 57.75 | 1,400 | 6.77 | 3.44 | - |
03/01/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 57.50 | 1,100 | 6.77 | 3.44 | - |
02/01/68
|
59.00 | 58.00 unread messages | -0.75 | 59.00 | 58.00 | 3,700 | 6.77 | 3.44 | - |