ราคาหุ้นย้อนหลัง SPCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.10 | 7.05 unread messages | -0.05 | 7.10 | 7.00 | 73,700 | 10.91 | 17.02 | - |
10/04/68
|
6.90 | 7.10 unread messages | +0.25 | 7.15 | 6.90 | 227,400 | 10.98 | 16.90 | - |
09/04/68
|
6.65 | 6.85 unread messages | 0.00 | 6.85 | 6.60 | 382,100 | 10.60 | 17.52 | - |
08/04/68
|
7.10 | 6.85 unread messages | -0.45 | 7.15 | 6.85 | 574,600 | 10.60 | 17.52 | - |
04/04/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.15 | 257,100 | 11.29 | 16.44 | - |
03/04/68
|
7.40 | 7.30 unread messages | -0.10 | 7.40 | 7.30 | 177,500 | 11.29 | 16.44 | - |
02/04/68
|
7.30 | 7.40 unread messages | +0.05 | 7.40 | 7.30 | 225,600 | 11.45 | 16.22 | - |
01/04/68
|
7.30 | 7.35 unread messages | +0.05 | 7.35 | 7.30 | 72,000 | 11.37 | 16.33 | - |
31/03/68
|
6.70 | 7.30 unread messages | -0.30 | 7.35 | 6.70 | 1,144,100 | 11.29 | 16.44 | - |
28/03/68
|
7.60 | 7.60 unread messages | 0.00 | 7.60 | 7.50 | 61,200 | 11.76 | 15.79 | - |
27/03/68
|
7.65 | 7.60 unread messages | 0.00 | 7.70 | 7.50 | 389,700 | 11.76 | 15.79 | - |
26/03/68
|
7.65 | 7.60 unread messages | -0.05 | 7.70 | 7.60 | 113,000 | 11.76 | 15.79 | - |
25/03/68
|
7.65 | 7.65 unread messages | -0.05 | 7.75 | 7.60 | 79,900 | 11.83 | 15.69 | - |
24/03/68
|
7.60 | 7.70 unread messages | 0.00 | 7.70 | 7.60 | 126,800 | 11.91 | 15.58 | - |
21/03/68
|
7.65 | 7.70 unread messages | +0.05 | 7.70 | 7.55 | 188,200 | 11.91 | 15.58 | - |
20/03/68
|
7.60 | 7.65 unread messages | +0.05 | 7.65 | 7.55 | 183,300 | 11.83 | 15.69 | - |
19/03/68
|
7.60 | 7.60 unread messages | 0.00 | 7.75 | 7.50 | 349,300 | 11.76 | 15.79 | - |
18/03/68
|
7.55 | 7.60 unread messages | +0.05 | 7.65 | 7.55 | 224,800 | 11.76 | 15.79 | - |
17/03/68
|
7.60 | 7.55 unread messages | -0.10 | 7.60 | 7.50 | 364,900 | 11.68 | 15.89 | - |
14/03/68
|
7.70 | 7.65 unread messages | -0.05 | 7.70 | 7.60 | 539,200 | 11.83 | 15.69 | - |
13/03/68
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.65 | 383,200 | 11.91 | 15.58 | - |
12/03/68
|
7.80 | 7.75 unread messages | -0.05 | 7.80 | 7.75 | 192,500 | 11.99 | 15.48 | - |
11/03/68
|
7.75 | 7.80 unread messages | -0.80 | 7.85 | 7.60 | 1,298,400 | 12.07 | 15.38 | - |
10/03/68
|
8.55 | 8.60 unread messages | +0.10 | 8.65 | 8.50 | 1,814,200 | 13.30 | 13.95 | - |
07/03/68
|
8.45 | 8.50 unread messages | +0.05 | 8.55 | 8.40 | 627,500 | 13.15 | 14.12 | - |
06/03/68
|
8.40 | 8.45 unread messages | +0.05 | 8.45 | 8.35 | 667,100 | 13.07 | 14.20 | - |
05/03/68
|
8.20 | 8.40 unread messages | +0.25 | 8.40 | 8.20 | 674,700 | 12.99 | 14.29 | - |
04/03/68
|
8.30 | 8.15 unread messages | -0.05 | 8.30 | 8.10 | 1,526,300 | 12.61 | 14.72 | - |
03/03/68
|
8.20 | 8.20 unread messages | +0.10 | 8.30 | 8.15 | 333,400 | 12.68 | 14.63 | - |
28/02/68
|
8.35 | 8.10 unread messages | -0.25 | 8.40 | 8.10 | 778,000 | 12.53 | 14.81 | - |
27/02/68
|
8.40 | 8.35 unread messages | 0.00 | 8.45 | 8.30 | 478,400 | 12.92 | 14.37 | - |
26/02/68
|
8.35 | 8.35 unread messages | +0.10 | 8.35 | 8.25 | 390,800 | 12.92 | 14.37 | - |
25/02/68
|
8.30 | 8.25 unread messages | +0.05 | 8.35 | 8.20 | 538,300 | 12.76 | 14.55 | - |
24/02/68
|
8.15 | 8.20 unread messages | +0.15 | 8.25 | 8.05 | 463,300 | 9.07 | 11.59 | - |
21/02/68
|
8.00 | 8.05 unread messages | +0.10 | 8.10 | 7.90 | 302,200 | 8.91 | 11.80 | - |
20/02/68
|
7.95 | 7.95 unread messages | +0.05 | 7.95 | 7.90 | 209,000 | 8.80 | 11.95 | - |
19/02/68
|
7.90 | 7.90 unread messages | +0.05 | 7.95 | 7.85 | 288,600 | 8.74 | 12.03 | - |
18/02/68
|
7.80 | 7.85 unread messages | +0.05 | 7.90 | 7.75 | 210,300 | 8.69 | 12.10 | - |
17/02/68
|
7.80 | 7.80 unread messages | +0.05 | 7.80 | 7.65 | 140,500 | 8.63 | 12.18 | - |
14/02/68
|
7.75 | 7.75 unread messages | +0.05 | 7.85 | 7.65 | 136,300 | 8.58 | 12.26 | - |
13/02/68
|
7.80 | 7.70 unread messages | -0.10 | 7.95 | 7.70 | 250,100 | 8.52 | 12.34 | - |
11/02/68
|
7.60 | 7.80 unread messages | +0.25 | 7.85 | 7.55 | 182,200 | 8.63 | 12.18 | - |
10/02/68
|
7.85 | 7.55 unread messages | -0.30 | 7.85 | 7.50 | 459,000 | 8.35 | 12.58 | - |
07/02/68
|
7.90 | 7.85 unread messages | -0.05 | 7.95 | 7.80 | 176,900 | 8.69 | 12.10 | - |
06/02/68
|
7.95 | 7.90 unread messages | -0.05 | 7.95 | 7.80 | 317,600 | 8.74 | 12.03 | - |
05/02/68
|
7.95 | 7.95 unread messages | 0.00 | 8.00 | 7.95 | 112,400 | 8.80 | 11.95 | - |
04/02/68
|
8.05 | 7.95 unread messages | -0.10 | 8.10 | 7.95 | 196,300 | 8.80 | 11.95 | - |
03/02/68
|
8.05 | 8.05 unread messages | 0.00 | 8.05 | 7.95 | 442,900 | 8.91 | 11.80 | - |
31/01/68
|
8.10 | 8.05 unread messages | 0.00 | 8.10 | 8.00 | 103,500 | 8.91 | 11.80 | - |
30/01/68
|
8.10 | 8.05 unread messages | 0.00 | 8.10 | 8.05 | 115,800 | 8.91 | 11.80 | - |
29/01/68
|
8.10 | 8.05 unread messages | -0.05 | 8.10 | 8.05 | 222,700 | 8.91 | 11.80 | - |
28/01/68
|
8.10 | 8.10 unread messages | +0.05 | 8.10 | 8.00 | 118,800 | 8.96 | 11.73 | - |
27/01/68
|
8.05 | 8.05 unread messages | 0.00 | 8.10 | 8.00 | 146,400 | 8.91 | 11.80 | - |
24/01/68
|
8.00 | 8.05 unread messages | +0.05 | 8.05 | 8.00 | 86,500 | 8.91 | 11.80 | - |
23/01/68
|
8.00 | 8.00 unread messages | -0.10 | 8.10 | 8.00 | 211,400 | 8.85 | 11.88 | - |
22/01/68
|
8.00 | 8.10 unread messages | +0.10 | 8.10 | 8.00 | 183,500 | 8.96 | 11.73 | - |
21/01/68
|
8.10 | 8.00 unread messages | 0.00 | 8.10 | 7.95 | 247,800 | 8.85 | 11.88 | - |
20/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.15 | 8.00 | 315,000 | 8.85 | 11.88 | - |
17/01/68
|
8.05 | 8.00 unread messages | -0.15 | 8.15 | 8.00 | 357,700 | 8.85 | 11.88 | - |
16/01/68
|
8.10 | 8.15 unread messages | +0.10 | 8.15 | 8.00 | 235,200 | 9.02 | 11.66 | - |
15/01/68
|
8.15 | 8.05 unread messages | 0.00 | 8.15 | 8.00 | 260,800 | 8.91 | 11.80 | - |
14/01/68
|
8.15 | 8.05 unread messages | -0.10 | 8.15 | 8.05 | 172,700 | 8.91 | 11.80 | - |
13/01/68
|
8.20 | 8.15 unread messages | 0.00 | 8.20 | 8.05 | 84,100 | 9.02 | 11.66 | - |
10/01/68
|
8.10 | 8.15 unread messages | +0.10 | 8.15 | 8.00 | 162,400 | 9.02 | 11.66 | - |
09/01/68
|
8.10 | 8.05 unread messages | -0.15 | 8.15 | 8.00 | 645,200 | 8.91 | 11.80 | - |
08/01/68
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.15 | 238,900 | 9.07 | 11.59 | - |
07/01/68
|
8.10 | 8.20 unread messages | 0.00 | 8.25 | 8.10 | 395,800 | 9.07 | 11.59 | - |
06/01/68
|
8.35 | 8.20 unread messages | -0.15 | 8.40 | 8.10 | 647,400 | 9.07 | 11.59 | - |
03/01/68
|
8.40 | 8.35 unread messages | 0.00 | 8.40 | 8.25 | 93,700 | 9.24 | 11.38 | - |
02/01/68
|
8.35 | 8.35 unread messages | -0.10 | 8.50 | 8.30 | 149,700 | 9.24 | 11.38 | - |