ราคาหุ้นย้อนหลัง SPREME
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.50 | 1.50 unread messages | +0.01 | 1.52 | 1.49 | 471,800 | 8.09 | 7.33 | - |
28/04/68
|
1.47 | 1.49 unread messages | +0.02 | 1.51 | 1.47 | 612,800 | 8.04 | 7.38 | - |
25/04/68
|
1.47 | 1.47 unread messages | 0.00 | 1.48 | 1.45 | 178,300 | 7.93 | 7.48 | - |
24/04/68
|
1.45 | 1.47 unread messages | +0.01 | 1.47 | 1.45 | 191,500 | 7.93 | 7.48 | - |
23/04/68
|
1.44 | 1.46 unread messages | +0.02 | 1.47 | 1.44 | 449,800 | 7.88 | 7.53 | - |
22/04/68
|
1.46 | 1.44 unread messages | -0.02 | 1.46 | 1.44 | 84,500 | 7.77 | 7.64 | - |
21/04/68
|
1.47 | 1.46 unread messages | -0.01 | 1.47 | 1.44 | 92,300 | 7.88 | 7.53 | - |
18/04/68
|
1.46 | 1.47 unread messages | 0.00 | 1.47 | 1.46 | 45,500 | 7.93 | 7.48 | - |
17/04/68
|
1.45 | 1.47 unread messages | +0.03 | 1.47 | 1.45 | 161,400 | 7.93 | 7.48 | - |
16/04/68
|
1.38 | 1.44 unread messages | +0.06 | 1.44 | 1.37 | 450,700 | 7.77 | 7.64 | - |
11/04/68
|
1.39 | 1.38 unread messages | 0.00 | 1.39 | 1.37 | 94,100 | 7.45 | 7.97 | - |
10/04/68
|
1.38 | 1.38 unread messages | +0.02 | 1.40 | 1.37 | 282,000 | 7.45 | 7.97 | - |
09/04/68
|
1.32 | 1.36 unread messages | 0.00 | 1.39 | 1.32 | 166,500 | 7.34 | 8.09 | - |
08/04/68
|
1.32 | 1.36 unread messages | -0.06 | 1.39 | 1.31 | 1,161,700 | 7.34 | 8.09 | - |
04/04/68
|
1.43 | 1.42 unread messages | -0.03 | 1.43 | 1.39 | 1,150,200 | 7.66 | 7.75 | - |
03/04/68
|
1.46 | 1.45 unread messages | -0.01 | 1.46 | 1.42 | 187,700 | 7.82 | 7.59 | - |
02/04/68
|
1.47 | 1.46 unread messages | 0.00 | 1.47 | 1.44 | 161,600 | 7.88 | 7.53 | - |
01/04/68
|
1.45 | 1.46 unread messages | 0.00 | 1.46 | 1.44 | 184,500 | 7.88 | 7.53 | - |
31/03/68
|
1.46 | 1.46 unread messages | +0.02 | 1.46 | 1.40 | 742,400 | 7.88 | 7.53 | - |
28/03/68
|
1.46 | 1.44 unread messages | 0.00 | 1.47 | 1.44 | 458,900 | 7.77 | 7.64 | - |
27/03/68
|
1.45 | 1.44 unread messages | -0.01 | 1.47 | 1.44 | 81,900 | 7.77 | 7.64 | - |
26/03/68
|
1.45 | 1.45 unread messages | 0.00 | 1.46 | 1.44 | 83,300 | 7.82 | 7.59 | - |
25/03/68
|
1.45 | 1.45 unread messages | 0.00 | 1.48 | 1.44 | 229,100 | 7.82 | 7.59 | - |
24/03/68
|
1.47 | 1.45 unread messages | -0.02 | 1.47 | 1.43 | 1,032,200 | 7.82 | 7.59 | - |
21/03/68
|
1.47 | 1.47 unread messages | +0.02 | 1.48 | 1.45 | 266,700 | 7.93 | 7.48 | - |
20/03/68
|
1.47 | 1.45 unread messages | -0.02 | 1.48 | 1.45 | 218,800 | 7.82 | 7.59 | - |
19/03/68
|
1.47 | 1.47 unread messages | -0.01 | 1.49 | 1.46 | 375,000 | 7.93 | 7.48 | - |
18/03/68
|
1.47 | 1.48 unread messages | 0.00 | 1.48 | 1.46 | 83,000 | 7.99 | 7.43 | - |
17/03/68
|
1.47 | 1.48 unread messages | 0.00 | 1.48 | 1.45 | 201,900 | 7.99 | 7.43 | - |
14/03/68
|
1.45 | 1.48 unread messages | +0.01 | 1.49 | 1.45 | 277,800 | 7.99 | 7.43 | - |
13/03/68
|
1.45 | 1.47 unread messages | 0.00 | 1.47 | 1.45 | 186,400 | 7.93 | 7.48 | - |
12/03/68
|
1.47 | 1.47 unread messages | 0.00 | 1.49 | 1.44 | 364,600 | 7.93 | 7.48 | - |
11/03/68
|
1.44 | 1.47 unread messages | 0.00 | 1.47 | 1.44 | 223,600 | 7.93 | 7.48 | - |
10/03/68
|
1.47 | 1.47 unread messages | 0.00 | 1.47 | 1.43 | 159,400 | 7.93 | 7.48 | - |
07/03/68
|
1.47 | 1.47 unread messages | 0.00 | 1.47 | 1.45 | 72,600 | 7.93 | 7.48 | - |
06/03/68
|
1.49 | 1.47 unread messages | -0.02 | 1.49 | 1.45 | 180,900 | 7.93 | 7.48 | - |
05/03/68
|
1.46 | 1.49 unread messages | +0.03 | 1.49 | 1.43 | 154,100 | 8.04 | 7.38 | - |
04/03/68
|
1.47 | 1.46 unread messages | -0.01 | 1.48 | 1.45 | 116,400 | 7.88 | 7.53 | - |
03/03/68
|
1.48 | 1.47 unread messages | 0.00 | 1.49 | 1.43 | 118,400 | 7.93 | 7.48 | - |
28/02/68
|
1.46 | 1.47 unread messages | +0.01 | 1.48 | 1.43 | 337,200 | 7.93 | 7.48 | - |
27/02/68
|
1.50 | 1.46 unread messages | -0.01 | 1.50 | 1.44 | 387,400 | 7.88 | 7.53 | - |
26/02/68
|
1.46 | 1.47 unread messages | 0.00 | 1.49 | 1.46 | 613,700 | 7.93 | 7.48 | - |
25/02/68
|
1.50 | 1.47 unread messages | -0.02 | 1.51 | 1.47 | 722,200 | 7.93 | 7.48 | - |
24/02/68
|
1.45 | 1.49 unread messages | +0.04 | 1.50 | 1.45 | 482,400 | 8.04 | 7.38 | - |
21/02/68
|
1.42 | 1.45 unread messages | 0.00 | 1.48 | 1.40 | 964,900 | 7.05 | 0.00 | - |
20/02/68
|
1.43 | 1.45 unread messages | +0.02 | 1.46 | 1.42 | 241,400 | 7.05 | 0.00 | - |
19/02/68
|
1.37 | 1.43 unread messages | +0.07 | 1.50 | 1.37 | 1,940,100 | 6.95 | 0.00 | - |
18/02/68
|
1.35 | 1.36 unread messages | 0.00 | 1.41 | 1.35 | 330,600 | 6.61 | 0.00 | - |
17/02/68
|
1.35 | 1.36 unread messages | -0.01 | 1.37 | 1.34 | 98,100 | 6.61 | 0.00 | - |
14/02/68
|
1.37 | 1.37 unread messages | 0.00 | 1.39 | 1.35 | 120,200 | 6.66 | 0.00 | - |
13/02/68
|
1.35 | 1.37 unread messages | 0.00 | 1.39 | 1.35 | 182,800 | 6.66 | 0.00 | - |
11/02/68
|
1.32 | 1.37 unread messages | +0.04 | 1.42 | 1.32 | 410,900 | 6.66 | 0.00 | - |
10/02/68
|
1.30 | 1.33 unread messages | +0.02 | 1.34 | 1.30 | 113,500 | 6.46 | 0.00 | - |
07/02/68
|
1.35 | 1.31 unread messages | -0.07 | 1.36 | 1.28 | 728,500 | 6.37 | 0.00 | - |
06/02/68
|
1.43 | 1.38 unread messages | -0.05 | 1.43 | 1.36 | 306,400 | 6.71 | 0.00 | - |
05/02/68
|
1.41 | 1.43 unread messages | 0.00 | 1.45 | 1.40 | 189,100 | 6.95 | 0.00 | - |
04/02/68
|
1.43 | 1.43 unread messages | +0.02 | 1.47 | 1.41 | 46,700 | 6.95 | 0.00 | - |
03/02/68
|
1.44 | 1.41 unread messages | -0.07 | 1.44 | 1.39 | 668,600 | 6.85 | 0.00 | - |
31/01/68
|
1.49 | 1.48 unread messages | -0.01 | 1.50 | 1.45 | 238,400 | 7.19 | 0.00 | - |
30/01/68
|
1.48 | 1.49 unread messages | +0.01 | 1.50 | 1.46 | 161,100 | 7.24 | 0.00 | - |
29/01/68
|
1.50 | 1.48 unread messages | -0.02 | 1.53 | 1.46 | 169,000 | 7.19 | 0.00 | - |
28/01/68
|
1.48 | 1.50 unread messages | +0.04 | 1.54 | 1.45 | 418,600 | 7.29 | 0.00 | - |
27/01/68
|
1.45 | 1.46 unread messages | 0.00 | 1.48 | 1.44 | 116,500 | 7.10 | 0.00 | - |
24/01/68
|
1.46 | 1.46 unread messages | 0.00 | 1.48 | 1.43 | 124,500 | 7.10 | 0.00 | - |
23/01/68
|
1.45 | 1.46 unread messages | +0.03 | 1.49 | 1.43 | 386,600 | 7.10 | 0.00 | - |
22/01/68
|
1.44 | 1.43 unread messages | -0.01 | 1.46 | 1.43 | 162,700 | 6.95 | 0.00 | - |
21/01/68
|
1.39 | 1.44 unread messages | +0.04 | 1.46 | 1.39 | 744,500 | 7.00 | 0.00 | - |
20/01/68
|
1.36 | 1.40 unread messages | 0.00 | 1.41 | 1.36 | 348,000 | 6.80 | 0.00 | - |
17/01/68
|
1.43 | 1.40 unread messages | -0.03 | 1.43 | 1.36 | 974,900 | 6.80 | 0.00 | - |
16/01/68
|
1.44 | 1.43 unread messages | 0.00 | 1.45 | 1.39 | 1,583,800 | 6.95 | 0.00 | - |
15/01/68
|
1.46 | 1.43 unread messages | -0.02 | 1.47 | 1.43 | 610,900 | 6.95 | 0.00 | - |
14/01/68
|
1.47 | 1.45 unread messages | -0.01 | 1.50 | 1.45 | 321,000 | 7.05 | 0.00 | - |
13/01/68
|
1.47 | 1.46 unread messages | -0.03 | 1.48 | 1.46 | 317,100 | 7.10 | 0.00 | - |
10/01/68
|
1.51 | 1.49 unread messages | 0.00 | 1.51 | 1.48 | 668,300 | 7.24 | 0.00 | - |
09/01/68
|
1.58 | 1.49 unread messages | -0.10 | 1.58 | 1.49 | 1,447,100 | 7.24 | 0.00 | - |
08/01/68
|
1.61 | 1.59 unread messages | -0.03 | 1.61 | 1.57 | 628,000 | 7.73 | 0.00 | - |
07/01/68
|
1.56 | 1.62 unread messages | +0.06 | 1.63 | 1.56 | 1,231,900 | 7.87 | 0.00 | - |
06/01/68
|
1.67 | 1.56 unread messages | -0.11 | 1.67 | 1.54 | 2,524,000 | 7.58 | 0.00 | - |
03/01/68
|
1.66 | 1.67 unread messages | +0.01 | 1.67 | 1.64 | 533,400 | 8.12 | 0.00 | - |
02/01/68
|
1.70 | 1.66 unread messages | -0.02 | 1.70 | 1.65 | 336,300 | 8.07 | 0.00 | - |