ราคาหุ้นย้อนหลัง SPRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.76 | 4.74 unread messages | -0.18 | 4.84 | 4.66 | 7,926,200 | 9.20 | 8.44 | - |
10/04/68
|
4.88 | 4.92 unread messages | +0.46 | 5.10 | 4.86 | 22,148,000 | 9.55 | 8.13 | - |
09/04/68
|
4.32 | 4.46 unread messages | +0.04 | 4.46 | 4.26 | 8,652,700 | 8.65 | 8.97 | - |
08/04/68
|
4.50 | 4.42 unread messages | -0.58 | 4.72 | 4.36 | 19,053,600 | 8.58 | 9.05 | - |
04/04/68
|
5.20 | 5.00 unread messages | -0.35 | 5.25 | 4.96 | 16,568,800 | 9.70 | 8.00 | - |
03/04/68
|
5.55 | 5.35 unread messages | -0.30 | 5.60 | 5.30 | 10,430,500 | 10.38 | 7.48 | - |
02/04/68
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.55 | 5,880,200 | 10.96 | 7.08 | - |
01/04/68
|
5.50 | 5.65 unread messages | +0.25 | 5.65 | 5.50 | 7,281,800 | 10.96 | 7.08 | - |
31/03/68
|
5.45 | 5.40 unread messages | -0.20 | 5.55 | 5.40 | 5,183,800 | 10.48 | 7.41 | - |
28/03/68
|
5.65 | 5.60 unread messages | -0.10 | 5.70 | 5.60 | 1,761,500 | 10.86 | 7.14 | - |
27/03/68
|
5.70 | 5.70 unread messages | +0.05 | 5.75 | 5.60 | 7,813,300 | 11.06 | 7.02 | - |
26/03/68
|
5.60 | 5.65 unread messages | -0.05 | 5.75 | 5.55 | 7,723,500 | 10.96 | 7.08 | - |
25/03/68
|
5.70 | 5.70 unread messages | +0.05 | 5.80 | 5.60 | 13,186,000 | 11.06 | 7.02 | - |
24/03/68
|
5.70 | 5.65 unread messages | 0.00 | 5.75 | 5.60 | 11,078,800 | 10.96 | 7.08 | - |
21/03/68
|
5.65 | 5.65 unread messages | +0.10 | 5.75 | 5.55 | 18,511,300 | 10.96 | 7.08 | - |
20/03/68
|
5.50 | 5.55 unread messages | +0.15 | 5.60 | 5.45 | 9,364,300 | 10.77 | 7.21 | - |
19/03/68
|
5.40 | 5.40 unread messages | 0.00 | 5.55 | 5.40 | 4,696,200 | 10.48 | 7.41 | - |
18/03/68
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.25 | 9,191,100 | 10.48 | 7.41 | - |
17/03/68
|
5.40 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 6,704,200 | 10.48 | 7.41 | - |
14/03/68
|
5.10 | 5.35 unread messages | +0.30 | 5.45 | 5.10 | 14,870,900 | 10.38 | 7.48 | - |
13/03/68
|
5.20 | 5.05 unread messages | -0.10 | 5.25 | 5.05 | 11,158,100 | 9.80 | 7.92 | - |
12/03/68
|
5.35 | 5.15 unread messages | -0.30 | 5.35 | 5.15 | 10,171,200 | 9.99 | 7.77 | - |
11/03/68
|
5.25 | 5.45 unread messages | +0.10 | 5.45 | 5.15 | 17,941,100 | 10.57 | 7.34 | - |
10/03/68
|
5.60 | 5.35 unread messages | -0.20 | 5.60 | 5.30 | 14,049,500 | 10.38 | 7.48 | - |
07/03/68
|
5.50 | 5.55 unread messages | 0.00 | 5.60 | 5.45 | 3,620,700 | 10.77 | 7.21 | - |
06/03/68
|
5.50 | 5.55 unread messages | -0.10 | 5.60 | 5.45 | 5,992,400 | 10.77 | 7.21 | - |
05/03/68
|
5.50 | 5.65 unread messages | +0.20 | 5.80 | 5.40 | 18,230,100 | 10.96 | 7.08 | - |
04/03/68
|
5.35 | 5.45 unread messages | +0.05 | 5.60 | 5.35 | 13,096,700 | 10.57 | 7.34 | - |
03/03/68
|
5.35 | 5.40 unread messages | 0.00 | 5.45 | 5.25 | 13,932,600 | 10.48 | 7.41 | - |
28/02/68
|
5.35 | 5.40 unread messages | -0.15 | 5.55 | 5.25 | 13,374,200 | 10.48 | 7.41 | - |
27/02/68
|
5.50 | 5.55 unread messages | 0.00 | 5.60 | 5.35 | 14,586,400 | 10.77 | 7.21 | - |
26/02/68
|
5.40 | 5.55 unread messages | +0.15 | 5.60 | 5.30 | 19,125,500 | 10.77 | 7.21 | - |
25/02/68
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.30 | 11,118,600 | 10.48 | 7.41 | - |
24/02/68
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.30 | 14,364,400 | 10.48 | 7.41 | - |
21/02/68
|
5.40 | 5.45 unread messages | 0.00 | 5.55 | 5.40 | 6,942,000 | 10.57 | 7.34 | - |
20/02/68
|
5.35 | 5.45 unread messages | +0.10 | 5.65 | 5.35 | 22,812,100 | 10.57 | 7.34 | - |
19/02/68
|
5.30 | 5.35 unread messages | -0.05 | 5.45 | 5.20 | 18,776,400 | -100.00 | 0.00 | - |
18/02/68
|
5.35 | 5.40 unread messages | -0.05 | 5.60 | 5.35 | 16,265,000 | -100.00 | 0.00 | - |
17/02/68
|
5.10 | 5.45 unread messages | +0.35 | 5.50 | 5.05 | 16,514,900 | -100.00 | 0.00 | - |
14/02/68
|
4.98 | 5.10 unread messages | +0.12 | 5.15 | 4.98 | 13,382,100 | -100.00 | 0.00 | - |
13/02/68
|
5.10 | 4.98 unread messages | -0.12 | 5.15 | 4.94 | 21,191,700 | -100.00 | 0.00 | - |
11/02/68
|
5.00 | 5.10 unread messages | +0.12 | 5.15 | 5.00 | 24,457,900 | -100.00 | 0.00 | - |
10/02/68
|
5.00 | 4.98 unread messages | -0.12 | 5.10 | 4.96 | 10,640,100 | -100.00 | 0.00 | - |
07/02/68
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 4.92 | 17,942,000 | -100.00 | 0.00 | - |
06/02/68
|
5.15 | 5.05 unread messages | -0.10 | 5.25 | 5.05 | 14,575,600 | -100.00 | 0.00 | - |
05/02/68
|
5.00 | 5.15 unread messages | +0.10 | 5.20 | 4.98 | 24,378,200 | -100.00 | 0.00 | - |
04/02/68
|
5.30 | 5.05 unread messages | -0.25 | 5.30 | 5.05 | 18,537,200 | -100.00 | 0.00 | - |
03/02/68
|
5.35 | 5.30 unread messages | 0.00 | 5.35 | 5.05 | 22,410,800 | -100.00 | 0.00 | - |
31/01/68
|
5.45 | 5.30 unread messages | -0.15 | 5.55 | 5.15 | 18,774,600 | -100.00 | 0.00 | - |
30/01/68
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.35 | 6,154,200 | -100.00 | 0.00 | - |
29/01/68
|
5.55 | 5.40 unread messages | -0.10 | 5.55 | 5.40 | 6,546,900 | -100.00 | 0.00 | - |
28/01/68
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.35 | 10,747,800 | -100.00 | 0.00 | - |
27/01/68
|
5.55 | 5.50 unread messages | -0.10 | 5.60 | 5.50 | 5,682,100 | -100.00 | 0.00 | - |
24/01/68
|
5.55 | 5.60 unread messages | +0.05 | 5.65 | 5.50 | 16,043,500 | -100.00 | 0.00 | - |
23/01/68
|
5.60 | 5.55 unread messages | -0.10 | 5.75 | 5.55 | 11,570,700 | -100.00 | 0.00 | - |
22/01/68
|
5.55 | 5.65 unread messages | +0.10 | 5.65 | 5.45 | 9,284,800 | -100.00 | 0.00 | - |
21/01/68
|
5.70 | 5.55 unread messages | -0.15 | 5.75 | 5.45 | 18,119,900 | -100.00 | 0.00 | - |
20/01/68
|
5.95 | 5.70 unread messages | -0.25 | 5.95 | 5.65 | 13,754,100 | -100.00 | 0.00 | - |
17/01/68
|
6.15 | 5.95 unread messages | -0.20 | 6.15 | 5.95 | 6,551,800 | -100.00 | 0.00 | - |
16/01/68
|
6.00 | 6.15 unread messages | +0.15 | 6.25 | 6.00 | 14,548,200 | -100.00 | 0.00 | - |
15/01/68
|
5.95 | 6.00 unread messages | +0.10 | 6.15 | 5.95 | 22,160,000 | -100.00 | 0.00 | - |
14/01/68
|
6.15 | 5.90 unread messages | -0.25 | 6.20 | 5.90 | 19,462,700 | -100.00 | 0.00 | - |
13/01/68
|
6.00 | 6.15 unread messages | +0.15 | 6.25 | 6.00 | 18,056,100 | -100.00 | 0.00 | - |
10/01/68
|
5.90 | 6.00 unread messages | +0.15 | 6.20 | 5.80 | 32,086,100 | -100.00 | 0.00 | - |
09/01/68
|
6.20 | 5.85 unread messages | -0.35 | 6.25 | 5.75 | 21,170,100 | -100.00 | 0.00 | - |
08/01/68
|
6.35 | 6.20 unread messages | -0.15 | 6.35 | 6.15 | 13,933,800 | -100.00 | 0.00 | - |
07/01/68
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.20 | 9,788,500 | -100.00 | 0.00 | - |
06/01/68
|
6.50 | 6.35 unread messages | -0.15 | 6.55 | 6.30 | 6,745,600 | -100.00 | 0.00 | - |
03/01/68
|
6.65 | 6.50 unread messages | 0.00 | 6.70 | 6.45 | 6,030,300 | -100.00 | 0.00 | - |
02/01/68
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 2,800,900 | -100.00 | 0.00 | - |