ราคาหุ้นย้อนหลัง SPCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
8.85 | 8.90 unread messages | +0.05 | 8.90 | 8.80 | 367,000 | 24.84 | 24.27 | - |
09/04/69
|
8.95 | 8.85 unread messages | -0.10 | 8.95 | 8.85 | 393,600 | 24.70 | 24.41 | - |
08/04/69
|
8.90 | 8.95 unread messages | +0.10 | 9.00 | 8.85 | 462,800 | 24.98 | 24.13 | - |
07/04/69
|
8.80 | 8.85 unread messages | -0.05 | 8.95 | 8.80 | 648,100 | 24.70 | 24.41 | - |
03/04/69
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.85 | 573,400 | 24.84 | 24.27 | - |
02/04/69
|
8.95 | 8.90 unread messages | -0.10 | 9.00 | 8.90 | 252,100 | 24.84 | 24.27 | - |
01/04/69
|
9.00 | 9.00 unread messages | +0.05 | 9.00 | 8.90 | 733,900 | 25.12 | 24.00 | - |
31/03/69
|
9.00 | 8.95 unread messages | -0.10 | 9.00 | 8.90 | 340,300 | 24.98 | 24.13 | - |
30/03/69
|
8.95 | 9.05 unread messages | +0.10 | 9.10 | 8.90 | 651,300 | 25.26 | 23.87 | - |
27/03/69
|
8.85 | 8.95 unread messages | +0.10 | 9.00 | 8.85 | 562,400 | 24.98 | 24.13 | - |
26/03/69
|
8.90 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 668,800 | 24.70 | 24.41 | - |
25/03/69
|
8.85 | 8.90 unread messages | +0.10 | 8.95 | 8.80 | 490,900 | 24.84 | 24.27 | - |
24/03/69
|
8.80 | 8.80 unread messages | -0.10 | 8.90 | 8.80 | 600,500 | 24.56 | 24.55 | - |
23/03/69
|
8.75 | 8.90 unread messages | +0.15 | 9.00 | 8.65 | 1,677,000 | 24.84 | 24.27 | - |
20/03/69
|
9.10 | 8.75 unread messages | -0.30 | 9.10 | 8.75 | 4,035,200 | 24.42 | 24.69 | - |
19/03/69
|
9.05 | 9.05 unread messages | 0.00 | 9.10 | 8.95 | 880,900 | 25.26 | 23.87 | - |
18/03/69
|
9.15 | 9.05 unread messages | -0.05 | 9.15 | 9.05 | 368,600 | 25.26 | 23.87 | - |
17/03/69
|
9.00 | 9.10 unread messages | +0.05 | 9.15 | 9.00 | 646,400 | 25.39 | 23.74 | - |
16/03/69
|
9.10 | 9.05 unread messages | +0.05 | 9.10 | 9.05 | 565,400 | 25.12 | 24.00 | - |
13/03/69
|
8.95 | 9.00 unread messages | -0.10 | 9.05 | 8.90 | 1,224,700 | 25.12 | 24.00 | - |
12/03/69
|
9.10 | 9.10 unread messages | 0.00 | 9.15 | 9.05 | 984,600 | 25.39 | 23.74 | - |
11/03/69
|
9.10 | 9.10 unread messages | 0.00 | 9.15 | 9.05 | 673,600 | 25.39 | 23.74 | - |
10/03/69
|
9.05 | 9.10 unread messages | +0.05 | 9.20 | 9.05 | 736,100 | 25.39 | 23.74 | - |
09/03/69
|
9.10 | 9.05 unread messages | -0.10 | 9.20 | 9.00 | 1,497,300 | 25.26 | 23.87 | - |
06/03/69
|
9.00 | 9.15 unread messages | +0.05 | 9.20 | 9.00 | 412,700 | 25.53 | 23.61 | - |
05/03/69
|
9.05 | 9.10 unread messages | +0.10 | 9.10 | 8.95 | 1,290,500 | 25.39 | 23.74 | - |
04/03/69
|
9.00 | 9.00 unread messages | -0.05 | 9.05 | 8.80 | 1,906,400 | 25.12 | 24.00 | - |
02/03/69
|
9.00 | 9.05 unread messages | -0.20 | 9.20 | 9.00 | 1,370,500 | 25.26 | 23.87 | - |
27/02/69
|
9.15 | 9.25 unread messages | +0.10 | 9.35 | 9.15 | 1,444,600 | 25.81 | 23.35 | - |
26/02/69
|
8.80 | 9.15 unread messages | 0.00 | 9.15 | 8.80 | 2,261,700 | 25.53 | 23.61 | - |
25/02/69
|
9.90 | 9.15 unread messages | -0.95 | 9.90 | 9.00 | 7,761,900 | 25.53 | 23.61 | - |
24/02/69
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 9.95 | 893,700 | 24.98 | 11.88 | - |
23/02/69
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.10 | 1,066,200 | 25.23 | 11.76 | - |
20/02/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.10 | 1,205,800 | 25.47 | 11.65 | - |
19/02/69
|
10.10 | 10.30 unread messages | +0.20 | 10.30 | 10.10 | 1,542,000 | 25.47 | 11.65 | - |
18/02/69
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 461,900 | 24.98 | 11.88 | - |
17/02/69
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.00 | 665,700 | 24.98 | 11.88 | - |
16/02/69
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 10.00 | 430,400 | 25.23 | 11.76 | - |
13/02/69
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 10.00 | 929,200 | 24.98 | 11.88 | - |
12/02/69
|
9.75 | 10.00 unread messages | +0.25 | 10.00 | 9.75 | 726,300 | 24.73 | 12.00 | - |
11/02/69
|
9.80 | 9.75 unread messages | 0.00 | 9.80 | 9.75 | 348,100 | 24.11 | 12.31 | - |
10/02/69
|
9.80 | 9.75 unread messages | -0.05 | 9.80 | 9.75 | 476,900 | 24.11 | 12.31 | - |
09/02/69
|
9.70 | 9.80 unread messages | +0.10 | 9.80 | 9.70 | 734,700 | 24.24 | 12.24 | - |
06/02/69
|
9.70 | 9.70 unread messages | +0.05 | 9.75 | 9.65 | 215,600 | 23.99 | 12.37 | - |
05/02/69
|
9.70 | 9.65 unread messages | -0.10 | 9.75 | 9.65 | 280,900 | 23.87 | 12.44 | - |
04/02/69
|
9.75 | 9.75 unread messages | 0.00 | 9.80 | 9.70 | 546,300 | 24.11 | 12.31 | - |
03/02/69
|
9.60 | 9.75 unread messages | +0.15 | 9.80 | 9.55 | 727,800 | 24.11 | 12.31 | - |
02/02/69
|
9.60 | 9.60 unread messages | 0.00 | 9.65 | 9.55 | 199,200 | 23.74 | 12.50 | - |
30/01/69
|
9.60 | 9.60 unread messages | 0.00 | 9.60 | 9.50 | 269,900 | 23.74 | 12.50 | - |
29/01/69
|
9.60 | 9.60 unread messages | 0.00 | 9.65 | 9.50 | 347,400 | 23.74 | 12.50 | - |
28/01/69
|
9.60 | 9.60 unread messages | 0.00 | 9.65 | 9.55 | 169,000 | 23.74 | 12.50 | - |
27/01/69
|
9.55 | 9.60 unread messages | +0.05 | 9.65 | 9.55 | 360,100 | 23.74 | 12.50 | - |
26/01/69
|
9.60 | 9.55 unread messages | -0.05 | 9.65 | 9.50 | 295,700 | 23.62 | 12.57 | - |
23/01/69
|
9.70 | 9.60 unread messages | -0.10 | 9.70 | 9.55 | 641,500 | 23.74 | 12.50 | - |
22/01/69
|
9.65 | 9.70 unread messages | 0.00 | 9.80 | 9.65 | 631,600 | 23.99 | 12.37 | - |
21/01/69
|
9.70 | 9.70 unread messages | 0.00 | 9.75 | 9.65 | 341,300 | 23.99 | 12.37 | - |
20/01/69
|
9.70 | 9.70 unread messages | +0.05 | 9.75 | 9.65 | 451,800 | 23.99 | 12.37 | - |
19/01/69
|
9.60 | 9.65 unread messages | 0.00 | 9.70 | 9.55 | 460,400 | 23.87 | 12.44 | - |
16/01/69
|
9.55 | 9.65 unread messages | +0.10 | 9.65 | 9.50 | 478,400 | 23.87 | 12.44 | - |
15/01/69
|
9.55 | 9.55 unread messages | 0.00 | 9.55 | 9.45 | 275,700 | 23.62 | 12.57 | - |
14/01/69
|
9.40 | 9.55 unread messages | +0.10 | 9.55 | 9.40 | 390,400 | 23.62 | 12.57 | - |
13/01/69
|
9.50 | 9.45 unread messages | -0.05 | 9.55 | 9.40 | 406,700 | 23.37 | 12.70 | - |
12/01/69
|
9.60 | 9.50 unread messages | -0.05 | 9.60 | 9.45 | 668,500 | 23.50 | 12.63 | - |
09/01/69
|
9.50 | 9.55 unread messages | +0.05 | 9.70 | 9.50 | 738,900 | 23.62 | 12.57 | - |
08/01/69
|
9.75 | 9.50 unread messages | -0.30 | 9.75 | 9.50 | 1,194,600 | 23.50 | 12.63 | - |
07/01/69
|
9.45 | 9.80 unread messages | +0.30 | 9.80 | 9.45 | 1,772,300 | 24.24 | 12.24 | - |
06/01/69
|
9.50 | 9.50 unread messages | 0.00 | 9.60 | 9.45 | 549,700 | 23.50 | 12.63 | - |
05/01/69
|
9.30 | 9.50 unread messages | +0.20 | 9.55 | 9.25 | 1,680,600 | 23.50 | 12.63 | - |