ราคาหุ้นย้อนหลัง SPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
64.00 | 64.00 unread messages | 0.00 | 64.00 | 63.75 | 1,400 | 11.02 | 0.63 | - |
28/04/68
|
63.75 | 64.00 unread messages | +0.25 | 64.00 | 63.75 | 1,100 | 11.02 | 0.63 | - |
25/04/68
|
63.75 | 63.75 unread messages | -0.25 | 63.75 | 63.75 | 1,300 | 10.98 | 0.63 | - |
24/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.02 | 0.63 | - |
23/04/68
|
64.00 | 64.00 unread messages | 0.00 | 64.00 | 63.50 | 1,500 | 11.02 | 0.63 | - |
22/04/68
|
64.50 | 64.00 unread messages | 0.00 | 64.50 | 64.00 | 700 | 11.02 | 0.63 | - |
21/04/68
|
64.00 | 64.00 unread messages | 0.00 | 64.00 | 63.75 | 600 | 11.02 | 0.63 | - |
18/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.02 | 0.63 | - |
17/04/68
|
63.75 | 64.00 unread messages | -0.25 | 64.00 | 63.75 | 200 | 11.02 | 0.63 | - |
16/04/68
|
64.25 | 64.25 unread messages | +1.25 | 64.25 | 64.25 | 200 | 11.06 | 0.62 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.85 | 0.63 | - |
10/04/68
|
61.00 | 63.00 unread messages | -1.00 | 63.00 | 61.00 | 600 | 10.85 | 0.63 | - |
09/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.02 | 0.63 | - |
08/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.02 | 0.63 | - |
04/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.02 | 0.63 | - |
03/04/68
|
64.00 | 64.00 unread messages | +2.00 | 64.00 | 64.00 | 1,000 | 11.02 | 0.63 | - |
02/04/68
|
62.00 | 62.00 unread messages | 0.00 | 62.00 | 62.00 | 100 | 10.68 | 0.65 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.68 | 0.65 | - |
31/03/68
|
62.00 | 62.00 unread messages | -0.25 | 62.00 | 62.00 | 300 | 10.68 | 0.65 | - |
28/03/68
|
62.25 | 62.25 unread messages | -0.75 | 62.25 | 62.25 | 100 | 10.72 | 0.64 | - |
27/03/68
|
63.25 | 63.00 unread messages | +0.25 | 63.50 | 63.00 | 700 | 10.85 | 0.63 | - |
26/03/68
|
62.75 | 62.75 unread messages | -1.50 | 62.75 | 62.75 | 100 | 10.81 | 0.64 | - |
25/03/68
|
64.25 | 64.25 unread messages | 0.00 | 64.25 | 64.25 | 300 | 11.06 | 0.62 | - |
24/03/68
|
64.25 | 64.25 unread messages | +0.50 | 64.25 | 64.25 | 100 | 11.06 | 0.62 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.98 | 0.63 | - |
20/03/68
|
63.75 | 63.75 unread messages | +1.50 | 63.75 | 63.75 | 200 | 10.98 | 0.63 | - |
19/03/68
|
62.25 | 62.25 unread messages | -1.50 | 62.25 | 62.25 | 100 | 10.72 | 0.64 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.98 | 0.63 | - |
17/03/68
|
62.00 | 63.75 unread messages | +0.25 | 63.75 | 62.00 | 200 | 10.98 | 0.63 | - |
14/03/68
|
63.25 | 63.50 unread messages | +0.25 | 63.50 | 63.25 | 1,300 | 10.94 | 0.63 | - |
13/03/68
|
63.25 | 63.25 unread messages | 0.00 | 63.25 | 63.25 | 2,000 | 10.89 | 0.63 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.89 | 0.63 | - |
11/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.89 | 0.63 | - |
10/03/68
|
64.25 | 63.25 unread messages | +0.75 | 64.25 | 61.75 | 700 | 10.89 | 0.63 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.76 | 0.64 | - |
06/03/68
|
62.50 | 62.50 unread messages | -0.50 | 63.25 | 62.50 | 1,200 | 10.76 | 0.64 | - |
05/03/68
|
62.50 | 63.00 unread messages | +1.75 | 63.00 | 62.50 | 300 | 10.85 | 0.63 | - |
04/03/68
|
63.25 | 61.25 unread messages | -3.25 | 63.25 | 61.25 | 7,300 | 10.55 | 0.65 | - |
03/03/68
|
65.00 | 64.50 unread messages | +4.00 | 66.00 | 64.50 | 2,200 | 11.11 | 1.24 | - |
28/02/68
|
60.50 | 60.50 unread messages | +1.00 | 60.50 | 60.50 | 100 | 9.44 | 1.32 | - |
27/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.29 | 1.34 | - |
26/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.29 | 1.34 | - |
25/02/68
|
59.50 | 59.50 unread messages | -0.75 | 59.50 | 59.50 | 100 | 9.29 | 1.34 | - |
24/02/68
|
60.25 | 60.25 unread messages | +0.25 | 60.25 | 60.25 | 200 | 9.40 | 1.33 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.36 | 1.33 | - |
20/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.36 | 1.33 | - |
19/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.36 | 1.33 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.36 | 1.33 | - |
17/02/68
|
58.50 | 60.00 unread messages | +0.50 | 60.00 | 58.50 | 74,500 | 9.36 | 1.33 | - |
14/02/68
|
59.25 | 59.50 unread messages | +0.25 | 59.50 | 59.25 | 1,000 | 9.29 | 1.34 | - |
13/02/68
|
59.00 | 59.25 unread messages | +0.25 | 59.25 | 59.00 | 1,300 | 9.25 | 1.35 | - |
11/02/68
|
59.00 | 59.00 unread messages | +0.50 | 59.00 | 59.00 | 1,000 | 9.21 | 1.36 | - |
10/02/68
|
58.50 | 58.50 unread messages | +0.50 | 58.50 | 58.50 | 200 | 9.13 | 1.37 | - |
07/02/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 57.75 | 35,700 | 9.05 | 1.38 | - |
06/02/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 58.00 | 17,300 | 9.05 | 1.38 | - |
05/02/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 58.00 | 20,100 | 9.05 | 1.38 | - |
04/02/68
|
58.00 | 58.00 unread messages | +0.25 | 58.00 | 58.00 | 14,800 | 9.05 | 1.38 | - |
03/02/68
|
58.00 | 57.75 unread messages | -0.25 | 58.00 | 57.75 | 9,200 | 9.01 | 1.39 | - |
31/01/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 57.75 | 13,500 | 9.05 | 1.38 | - |
30/01/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 58.00 | 10,000 | 9.05 | 1.38 | - |
29/01/68
|
58.00 | 58.00 unread messages | 0.00 | 58.00 | 58.00 | 14,900 | 9.05 | 1.38 | - |
28/01/68
|
58.00 | 58.00 unread messages | +0.25 | 58.00 | 57.75 | 23,300 | 9.05 | 1.38 | - |
27/01/68
|
58.00 | 57.75 unread messages | -0.25 | 58.00 | 57.75 | 157,000 | 9.01 | 1.39 | - |
24/01/68
|
58.00 | 58.00 unread messages | -0.50 | 58.00 | 57.75 | 27,600 | 9.05 | 1.38 | - |
23/01/68
|
58.50 | 58.50 unread messages | -0.25 | 58.50 | 58.00 | 20,100 | 9.13 | 1.37 | - |
22/01/68
|
58.75 | 58.75 unread messages | -1.25 | 58.75 | 58.75 | 10,700 | 9.17 | 1.36 | - |
21/01/68
|
58.50 | 60.00 unread messages | +1.50 | 60.00 | 58.50 | 23,600 | 9.36 | 1.33 | - |
20/01/68
|
58.75 | 58.50 unread messages | -0.50 | 58.75 | 58.50 | 7,200 | 9.13 | 1.37 | - |
17/01/68
|
59.00 | 59.00 unread messages | -1.00 | 59.00 | 58.75 | 1,100 | 9.21 | 1.36 | - |
16/01/68
|
60.00 | 60.00 unread messages | +0.50 | 60.00 | 60.00 | 500 | 9.36 | 1.33 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 700,000 | 9.29 | 1.34 | - |
14/01/68
|
59.50 | 59.50 unread messages | -0.25 | 60.00 | 59.25 | 13,700 | 9.29 | 1.34 | - |
13/01/68
|
60.00 | 59.75 unread messages | -1.25 | 60.00 | 59.75 | 4,500 | 9.32 | 1.34 | - |
10/01/68
|
60.00 | 61.00 unread messages | 0.00 | 61.00 | 60.00 | 35,000 | 9.52 | 1.31 | - |
09/01/68
|
60.50 | 61.00 unread messages | -0.25 | 61.50 | 60.00 | 16,800 | 9.52 | 1.31 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.56 | 1.31 | - |
07/01/68
|
62.00 | 61.25 unread messages | -0.75 | 62.00 | 61.25 | 1,500 | 9.56 | 1.31 | - |
06/01/68
|
62.00 | 62.00 unread messages | -0.75 | 62.00 | 62.00 | 200 | 9.68 | 1.29 | - |
03/01/68
|
63.50 | 62.75 unread messages | -1.25 | 63.50 | 62.75 | 1,000 | 9.79 | 1.27 | - |
02/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.99 | 1.25 | - |