ราคาหุ้นย้อนหลัง SPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/03/69
|
42.75 | 43.75 unread messages | +1.00 | 44.00 | 42.75 | 21,300 | 16.44 | 0.91 | - |
18/03/69
|
43.00 | 42.75 unread messages | +0.25 | 43.25 | 42.75 | 20,200 | 16.06 | 0.94 | - |
17/03/69
|
42.75 | 42.50 unread messages | -0.25 | 42.75 | 42.25 | 4,900 | 15.97 | 0.94 | - |
16/03/69
|
43.00 | 42.75 unread messages | 0.00 | 43.00 | 42.75 | 1,300 | 16.06 | 0.94 | - |
13/03/69
|
43.25 | 42.75 unread messages | -1.75 | 44.00 | 42.75 | 44,500 | 16.06 | 0.94 | - |
12/03/69
|
44.50 | 44.50 unread messages | 0.00 | 44.75 | 44.25 | 7,300 | 16.72 | 0.90 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.72 | 0.90 | - |
10/03/69
|
44.50 | 44.50 unread messages | -0.50 | 44.50 | 44.50 | 200 | 16.72 | 0.90 | - |
09/03/69
|
43.50 | 45.00 unread messages | +1.75 | 45.00 | 43.50 | 700 | 16.91 | 0.89 | - |
06/03/69
|
42.25 | 43.25 unread messages | +1.00 | 43.25 | 42.25 | 2,300 | 16.25 | 0.92 | - |
05/03/69
|
43.00 | 42.25 unread messages | 0.00 | 43.00 | 42.00 | 8,000 | 15.87 | 0.95 | - |
04/03/69
|
42.50 | 42.25 unread messages | -0.50 | 42.75 | 41.50 | 9,600 | 15.87 | 0.95 | - |
02/03/69
|
43.25 | 42.75 unread messages | -1.00 | 43.25 | 42.00 | 7,700 | 16.06 | 0.94 | - |
27/02/69
|
43.75 | 43.75 unread messages | +0.75 | 44.00 | 43.25 | 28,900 | 13.45 | 0.61 | - |
26/02/69
|
43.00 | 43.00 unread messages | -1.00 | 43.00 | 42.75 | 800 | 13.22 | 0.62 | - |
25/02/69
|
42.50 | 44.00 unread messages | +1.25 | 44.50 | 42.00 | 1,800 | 13.52 | 0.61 | - |
24/02/69
|
42.75 | 42.75 unread messages | +0.75 | 42.75 | 42.75 | 4,000 | 13.14 | 0.62 | - |
23/02/69
|
43.00 | 42.00 unread messages | -0.75 | 43.00 | 42.00 | 23,300 | 12.91 | 0.63 | - |
20/02/69
|
42.75 | 42.75 unread messages | 0.00 | 42.75 | 42.25 | 15,900 | 13.14 | 0.62 | - |
19/02/69
|
43.00 | 42.75 unread messages | -1.00 | 43.25 | 42.50 | 21,800 | 13.14 | 0.62 | - |
18/02/69
|
42.75 | 43.75 unread messages | +1.00 | 43.75 | 42.75 | 5,500 | 13.45 | 0.61 | - |
17/02/69
|
42.75 | 42.75 unread messages | +0.25 | 42.75 | 42.50 | 6,800 | 13.14 | 0.62 | - |
16/02/69
|
42.75 | 42.50 unread messages | -0.25 | 44.00 | 42.50 | 23,200 | 13.06 | 0.63 | - |
13/02/69
|
43.00 | 42.75 unread messages | -0.25 | 43.00 | 42.00 | 18,500 | 13.14 | 0.62 | - |
12/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.22 | 0.62 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.22 | 0.62 | - |
10/02/69
|
42.75 | 43.00 unread messages | +0.75 | 43.50 | 42.75 | 5,200 | 13.22 | 0.62 | - |
09/02/69
|
43.00 | 42.25 unread messages | -0.75 | 43.25 | 42.00 | 2,400 | 12.99 | 0.63 | - |
06/02/69
|
43.00 | 43.00 unread messages | 0.00 | 43.00 | 43.00 | 100 | 13.22 | 0.62 | - |
05/02/69
|
43.00 | 43.00 unread messages | +0.25 | 43.00 | 43.00 | 2,000 | 13.22 | 0.62 | - |
04/02/69
|
42.50 | 42.75 unread messages | 0.00 | 42.75 | 42.50 | 900 | 13.14 | 0.62 | - |
03/02/69
|
42.75 | 42.75 unread messages | -1.00 | 43.00 | 42.50 | 4,500 | 13.14 | 0.62 | - |
02/02/69
|
42.25 | 43.75 unread messages | +1.75 | 43.75 | 42.25 | 2,100 | 13.45 | 0.61 | - |
30/01/69
|
42.00 | 42.00 unread messages | 0.00 | 42.00 | 42.00 | 800 | 12.91 | 0.63 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.91 | 0.63 | - |
28/01/69
|
41.50 | 42.00 unread messages | +0.25 | 42.00 | 41.50 | 3,900 | 12.91 | 0.63 | - |
27/01/69
|
42.00 | 41.75 unread messages | -0.50 | 42.00 | 41.75 | 400 | 12.83 | 0.64 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.99 | 0.63 | - |
23/01/69
|
42.00 | 42.25 unread messages | +0.25 | 42.25 | 42.00 | 1,300 | 12.99 | 0.63 | - |
22/01/69
|
44.50 | 42.00 unread messages | 0.00 | 45.00 | 42.00 | 2,800 | 12.91 | 0.63 | - |
21/01/69
|
42.00 | 42.00 unread messages | +0.25 | 42.25 | 41.00 | 4,100 | 12.91 | 0.63 | - |
20/01/69
|
40.50 | 41.75 unread messages | +1.50 | 42.75 | 40.50 | 6,200 | 12.83 | 0.64 | - |
19/01/69
|
39.75 | 40.25 unread messages | +0.50 | 40.75 | 39.75 | 1,800 | 12.37 | 0.66 | - |
16/01/69
|
39.75 | 39.75 unread messages | 0.00 | 39.75 | 39.75 | 1,700 | 12.22 | 0.67 | - |
15/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.22 | 0.67 | - |
14/01/69
|
39.75 | 39.75 unread messages | 0.00 | 39.75 | 39.75 | 1,700 | 12.22 | 0.67 | - |
13/01/69
|
39.75 | 39.75 unread messages | 0.00 | 39.75 | 39.75 | 1,700 | 12.22 | 0.67 | - |
12/01/69
|
39.75 | 39.75 unread messages | +0.25 | 39.75 | 39.75 | 2,500 | 12.22 | 0.67 | - |
09/01/69
|
39.75 | 39.50 unread messages | -0.25 | 39.75 | 39.50 | 1,000 | 12.14 | 0.68 | - |
08/01/69
|
39.75 | 39.75 unread messages | 0.00 | 39.75 | 39.75 | 1,200 | 12.22 | 0.67 | - |
07/01/69
|
39.75 | 39.75 unread messages | 0.00 | 39.75 | 39.50 | 1,600 | 12.22 | 0.67 | - |
06/01/69
|
39.75 | 39.75 unread messages | 0.00 | 39.75 | 39.75 | 1,000 | 12.22 | 0.67 | - |
05/01/69
|
40.00 | 39.75 unread messages | 0.00 | 40.00 | 39.25 | 5,200 | 12.22 | 0.67 | - |