ราคาหุ้นย้อนหลัง SPREME
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.60 | 1.55 unread messages | -0.04 | 1.60 | 1.55 | 1,013,300 | 7.12 | 7.74 | - |
17/03/69
|
1.60 | 1.59 unread messages | -0.01 | 1.61 | 1.59 | 444,200 | 7.31 | 7.55 | - |
16/03/69
|
1.61 | 1.60 unread messages | +0.01 | 1.62 | 1.58 | 1,006,100 | 7.31 | 7.55 | - |
13/03/69
|
1.58 | 1.59 unread messages | +0.01 | 1.62 | 1.57 | 1,095,300 | 7.31 | 7.55 | - |
12/03/69
|
1.57 | 1.58 unread messages | +0.03 | 1.59 | 1.56 | 156,000 | 7.26 | 7.59 | - |
11/03/69
|
1.58 | 1.55 unread messages | 0.00 | 1.58 | 1.55 | 264,200 | 7.12 | 7.74 | - |
10/03/69
|
1.56 | 1.55 unread messages | 0.00 | 1.59 | 1.55 | 299,100 | 7.12 | 7.74 | - |
09/03/69
|
1.50 | 1.55 unread messages | -0.01 | 1.55 | 1.50 | 337,300 | 7.12 | 7.74 | - |
06/03/69
|
1.52 | 1.56 unread messages | +0.06 | 1.57 | 1.48 | 1,579,000 | 7.17 | 7.69 | - |
05/03/69
|
1.52 | 1.50 unread messages | 0.00 | 1.53 | 1.49 | 537,600 | 6.89 | 8.00 | - |
04/03/69
|
1.51 | 1.50 unread messages | -0.03 | 1.52 | 1.43 | 1,510,300 | 6.89 | 8.00 | - |
02/03/69
|
1.59 | 1.53 unread messages | -0.09 | 1.59 | 1.52 | 1,922,300 | 7.03 | 7.84 | - |
27/02/69
|
1.62 | 1.62 unread messages | +0.02 | 1.63 | 1.61 | 959,800 | 7.45 | 7.41 | - |
26/02/69
|
1.59 | 1.60 unread messages | +0.02 | 1.61 | 1.58 | 625,800 | 7.35 | 7.50 | - |
25/02/69
|
1.58 | 1.58 unread messages | 0.00 | 1.60 | 1.57 | 935,900 | 7.26 | 7.59 | - |
24/02/69
|
1.62 | 1.58 unread messages | -0.06 | 1.62 | 1.57 | 2,056,900 | 7.26 | 7.59 | - |
23/02/69
|
1.65 | 1.64 unread messages | -0.01 | 1.66 | 1.62 | 644,800 | 7.54 | 7.32 | - |
20/02/69
|
1.73 | 1.65 unread messages | 0.00 | 1.75 | 1.65 | 5,742,300 | 7.58 | 7.27 | - |
19/02/69
|
1.63 | 1.65 unread messages | +0.02 | 1.65 | 1.62 | 309,700 | 13.59 | 6.67 | - |
18/02/69
|
1.62 | 1.63 unread messages | 0.00 | 1.63 | 1.61 | 177,300 | 13.43 | 6.75 | - |
17/02/69
|
1.60 | 1.63 unread messages | +0.03 | 1.63 | 1.59 | 643,700 | 13.43 | 6.75 | - |
16/02/69
|
1.61 | 1.60 unread messages | -0.01 | 1.63 | 1.60 | 526,100 | 13.18 | 6.88 | - |
13/02/69
|
1.60 | 1.61 unread messages | +0.01 | 1.62 | 1.60 | 327,400 | 13.26 | 6.83 | - |
12/02/69
|
1.62 | 1.60 unread messages | 0.00 | 1.62 | 1.59 | 372,500 | 13.18 | 6.88 | - |
11/02/69
|
1.54 | 1.60 unread messages | +0.06 | 1.62 | 1.54 | 1,714,300 | 13.18 | 6.88 | - |
10/02/69
|
1.53 | 1.54 unread messages | 0.00 | 1.55 | 1.53 | 721,500 | 12.69 | 7.14 | - |
09/02/69
|
1.52 | 1.54 unread messages | +0.02 | 1.54 | 1.52 | 319,700 | 12.69 | 7.14 | - |
06/02/69
|
1.52 | 1.52 unread messages | 0.00 | 1.52 | 1.50 | 174,400 | 12.52 | 7.24 | - |
05/02/69
|
1.51 | 1.52 unread messages | +0.02 | 1.52 | 1.50 | 213,300 | 12.52 | 7.24 | - |
04/02/69
|
1.49 | 1.50 unread messages | 0.00 | 1.51 | 1.49 | 333,200 | 12.36 | 7.33 | - |
03/02/69
|
1.49 | 1.50 unread messages | 0.00 | 1.52 | 1.49 | 407,400 | 12.36 | 7.33 | - |
02/02/69
|
1.52 | 1.50 unread messages | -0.02 | 1.52 | 1.49 | 431,300 | 12.36 | 7.33 | - |
30/01/69
|
1.51 | 1.52 unread messages | 0.00 | 1.53 | 1.51 | 209,600 | 12.52 | 7.24 | - |
29/01/69
|
1.53 | 1.52 unread messages | +0.01 | 1.53 | 1.50 | 251,900 | 12.52 | 7.24 | - |
28/01/69
|
1.53 | 1.51 unread messages | -0.01 | 1.53 | 1.51 | 180,700 | 12.44 | 7.28 | - |
27/01/69
|
1.49 | 1.52 unread messages | +0.03 | 1.54 | 1.49 | 280,500 | 12.52 | 7.24 | - |
26/01/69
|
1.47 | 1.49 unread messages | 0.00 | 1.49 | 1.46 | 363,300 | 12.28 | 7.38 | - |
23/01/69
|
1.53 | 1.49 unread messages | -0.01 | 1.53 | 1.47 | 779,300 | 12.28 | 7.38 | - |
22/01/69
|
1.55 | 1.50 unread messages | -0.04 | 1.56 | 1.50 | 974,600 | 12.36 | 7.33 | - |
21/01/69
|
1.54 | 1.54 unread messages | -0.03 | 1.55 | 1.53 | 578,400 | 12.69 | 7.14 | - |
20/01/69
|
1.56 | 1.57 unread messages | +0.01 | 1.59 | 1.55 | 1,294,300 | 12.93 | 7.01 | - |
19/01/69
|
1.53 | 1.56 unread messages | +0.02 | 1.56 | 1.47 | 2,284,500 | 12.85 | 7.05 | - |
16/01/69
|
1.53 | 1.54 unread messages | +0.10 | 1.69 | 1.52 | 11,997,600 | 12.69 | 7.14 | - |
15/01/69
|
1.42 | 1.44 unread messages | +0.02 | 1.44 | 1.41 | 250,200 | 11.86 | 7.64 | - |
14/01/69
|
1.39 | 1.42 unread messages | +0.02 | 1.42 | 1.38 | 338,800 | 11.70 | 7.75 | - |
13/01/69
|
1.40 | 1.40 unread messages | +0.01 | 1.42 | 1.38 | 10,963,700 | 11.53 | 7.86 | - |
12/01/69
|
1.41 | 1.39 unread messages | -0.03 | 1.42 | 1.39 | 662,300 | 11.45 | 7.91 | - |
09/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.41 | 180,400 | 11.70 | 7.75 | - |
08/01/69
|
1.43 | 1.42 unread messages | -0.01 | 1.43 | 1.41 | 94,200 | 11.70 | 7.75 | - |
07/01/69
|
1.43 | 1.43 unread messages | 0.00 | 1.44 | 1.42 | 415,800 | 11.78 | 7.69 | - |
06/01/69
|
1.41 | 1.43 unread messages | +0.01 | 1.45 | 1.39 | 548,900 | 11.78 | 7.69 | - |
05/01/69
|
1.42 | 1.42 unread messages | +0.01 | 1.43 | 1.42 | 285,500 | 11.70 | 7.75 | - |