ราคาหุ้นย้อนหลัง SPRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
7.10 | 7.45 unread messages | +0.50 | 7.45 | 7.05 | 36,495,400 | 12.57 | 6.04 | - |
16/03/69
|
7.65 | 6.95 unread messages | -0.95 | 7.65 | 6.95 | 84,976,200 | 13.33 | 5.70 | - |
13/03/69
|
8.15 | 7.90 unread messages | -0.25 | 8.15 | 7.80 | 20,312,000 | 13.33 | 5.70 | - |
12/03/69
|
7.55 | 8.15 unread messages | +0.65 | 8.20 | 7.55 | 51,164,100 | 13.75 | 5.52 | - |
11/03/69
|
7.70 | 7.50 unread messages | -0.15 | 7.70 | 7.45 | 25,403,600 | 12.66 | 6.00 | - |
10/03/69
|
7.55 | 7.65 unread messages | +0.05 | 7.70 | 7.45 | 20,189,900 | 12.91 | 5.88 | - |
09/03/69
|
7.70 | 7.60 unread messages | -0.10 | 7.70 | 7.45 | 37,394,700 | 12.83 | 5.92 | - |
06/03/69
|
7.25 | 7.70 unread messages | +0.55 | 7.70 | 7.15 | 54,619,200 | 12.99 | 5.84 | - |
05/03/69
|
7.05 | 7.15 unread messages | 0.00 | 7.15 | 6.70 | 44,141,700 | 12.07 | 6.29 | - |
04/03/69
|
7.75 | 7.15 unread messages | -0.55 | 7.75 | 6.95 | 56,915,700 | 12.07 | 6.29 | - |
02/03/69
|
7.90 | 7.70 unread messages | +0.10 | 7.90 | 7.55 | 46,841,900 | 12.99 | 5.84 | - |
27/02/69
|
7.60 | 7.60 unread messages | +0.05 | 7.70 | 7.55 | 13,823,400 | 12.83 | 5.92 | - |
26/02/69
|
7.60 | 7.55 unread messages | -0.05 | 7.65 | 7.55 | 9,621,900 | 12.74 | 5.96 | - |
25/02/69
|
7.75 | 7.60 unread messages | -0.15 | 7.75 | 7.55 | 14,714,300 | 12.83 | 5.92 | - |
24/02/69
|
7.65 | 7.75 unread messages | +0.10 | 7.80 | 7.60 | 20,743,800 | 13.08 | 5.81 | - |
23/02/69
|
7.60 | 7.65 unread messages | +0.05 | 7.65 | 7.45 | 13,929,300 | 12.91 | 5.88 | - |
20/02/69
|
7.60 | 7.60 unread messages | -0.05 | 7.65 | 7.45 | 13,339,900 | 12.83 | 5.92 | - |
19/02/69
|
7.50 | 7.65 unread messages | +0.30 | 7.65 | 7.45 | 26,243,500 | 12.91 | 5.88 | - |
18/02/69
|
7.35 | 7.35 unread messages | -0.05 | 7.45 | 7.30 | 18,760,900 | 12.40 | 6.12 | - |
17/02/69
|
7.45 | 7.40 unread messages | -0.10 | 7.50 | 7.35 | 21,806,200 | 12.49 | 6.08 | - |
16/02/69
|
7.40 | 7.50 unread messages | +0.15 | 7.60 | 7.20 | 25,999,100 | 12.66 | 6.00 | - |
13/02/69
|
7.25 | 7.35 unread messages | +0.10 | 7.50 | 7.20 | 26,698,800 | 12.40 | 6.12 | - |
12/02/69
|
7.20 | 7.25 unread messages | 0.00 | 7.30 | 7.15 | 13,484,700 | 19.15 | 5.52 | - |
11/02/69
|
7.20 | 7.25 unread messages | +0.10 | 7.25 | 7.10 | 20,880,300 | 19.15 | 5.52 | - |
10/02/69
|
7.25 | 7.15 unread messages | 0.00 | 7.25 | 6.95 | 16,630,600 | 18.88 | 5.59 | - |
09/02/69
|
7.20 | 7.15 unread messages | 0.00 | 7.20 | 7.00 | 31,260,500 | 18.88 | 5.59 | - |
06/02/69
|
6.75 | 7.15 unread messages | +0.45 | 7.15 | 6.70 | 36,395,400 | 18.88 | 5.59 | - |
05/02/69
|
6.85 | 6.70 unread messages | -0.10 | 6.85 | 6.70 | 16,119,600 | 17.69 | 5.97 | - |
04/02/69
|
6.50 | 6.80 unread messages | +0.35 | 6.85 | 6.50 | 30,120,200 | 17.96 | 5.88 | - |
03/02/69
|
6.60 | 6.45 unread messages | -0.15 | 6.65 | 6.40 | 29,314,500 | 17.03 | 6.20 | - |
02/02/69
|
6.65 | 6.60 unread messages | -0.15 | 6.75 | 6.50 | 19,574,600 | 17.43 | 6.06 | - |
30/01/69
|
6.70 | 6.75 unread messages | 0.00 | 6.75 | 6.60 | 13,828,600 | 17.83 | 5.93 | - |
29/01/69
|
6.80 | 6.75 unread messages | -0.15 | 6.85 | 6.60 | 32,469,200 | 17.83 | 5.93 | - |
28/01/69
|
6.65 | 6.90 unread messages | +0.35 | 6.95 | 6.60 | 49,919,400 | 18.22 | 5.80 | - |
27/01/69
|
6.80 | 6.55 unread messages | -0.15 | 6.85 | 6.45 | 35,461,800 | 17.30 | 6.11 | - |
26/01/69
|
6.60 | 6.70 unread messages | +0.15 | 6.80 | 6.55 | 19,086,600 | 17.69 | 5.97 | - |
23/01/69
|
6.70 | 6.55 unread messages | -0.15 | 6.75 | 6.50 | 12,987,000 | 17.30 | 6.11 | - |
22/01/69
|
6.90 | 6.70 unread messages | -0.20 | 6.90 | 6.65 | 21,191,600 | 17.69 | 5.97 | - |
21/01/69
|
6.60 | 6.90 unread messages | +0.30 | 6.95 | 6.60 | 34,132,500 | 18.22 | 5.80 | - |
20/01/69
|
6.70 | 6.60 unread messages | -0.15 | 6.75 | 6.60 | 19,794,300 | 17.43 | 6.06 | - |
19/01/69
|
6.50 | 6.75 unread messages | +0.25 | 6.75 | 6.50 | 20,285,000 | 17.83 | 5.93 | - |
16/01/69
|
6.45 | 6.50 unread messages | 0.00 | 6.55 | 6.45 | 11,027,300 | 17.17 | 6.15 | - |
15/01/69
|
6.40 | 6.50 unread messages | 0.00 | 6.75 | 6.40 | 23,947,100 | 17.17 | 6.15 | - |
14/01/69
|
6.50 | 6.50 unread messages | +0.05 | 6.60 | 6.45 | 9,946,100 | 17.17 | 6.15 | - |
13/01/69
|
6.60 | 6.45 unread messages | -0.05 | 6.65 | 6.35 | 14,296,000 | 17.03 | 6.20 | - |
12/01/69
|
6.80 | 6.50 unread messages | -0.15 | 6.90 | 6.50 | 21,464,400 | 17.17 | 6.15 | - |
09/01/69
|
6.45 | 6.65 unread messages | +0.25 | 6.75 | 6.45 | 24,810,600 | 17.56 | 6.02 | - |
08/01/69
|
6.20 | 6.40 unread messages | +0.10 | 6.50 | 6.15 | 21,532,800 | 16.90 | 6.25 | - |
07/01/69
|
6.20 | 6.30 unread messages | +0.10 | 6.40 | 6.15 | 31,531,600 | 16.64 | 6.35 | - |
06/01/69
|
6.00 | 6.20 unread messages | +0.30 | 6.30 | 6.00 | 28,700,200 | 16.37 | 6.45 | - |
05/01/69
|
5.90 | 5.90 unread messages | 0.00 | 6.05 | 5.85 | 11,669,100 | 15.58 | 6.78 | - |