ราคาหุ้นย้อนหลัง SPREME
ตาราง ราคาหุ้นย้อนหลัง
3.48/1.3
52 Week ต่ำสุด/สูงสุด
6
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/10/67
|
1.85 | 1.78 unread messages | -0.05 | 1.85 | 1.78 | 3,720,100 | 12.62 | 0.00 | 0.00 |
02/10/67
|
1.90 | 1.83 unread messages | -0.07 | 1.91 | 1.83 | 4,289,000 | 12.97 | 0.00 | 0.00 |
01/10/67
|
1.86 | 1.90 unread messages | +0.05 | 1.92 | 1.85 | 4,025,000 | 13.47 | 0.00 | 0.00 |
30/09/67
|
1.83 | 1.85 unread messages | +0.02 | 1.87 | 1.83 | 1,414,300 | 13.11 | 0.00 | 0.00 |
27/09/67
|
1.84 | 1.83 unread messages | 0.00 | 1.86 | 1.80 | 2,353,000 | 12.97 | 0.00 | 0.00 |
26/09/67
|
1.92 | 1.83 unread messages | -0.10 | 1.95 | 1.82 | 8,427,400 | 12.97 | 0.00 | 0.00 |
25/09/67
|
1.98 | 1.93 unread messages | -0.07 | 2.02 | 1.93 | 14,542,500 | 13.68 | 0.00 | 0.00 |
24/09/67
|
1.88 | 2.00 unread messages | +0.12 | 2.04 | 1.88 | 29,084,300 | 14.17 | 0.00 | 0.00 |
23/09/67
|
1.91 | 1.88 unread messages | -0.02 | 1.93 | 1.86 | 5,780,300 | 13.32 | 0.00 | 0.00 |
20/09/67
|
2.02 | 1.90 unread messages | -0.04 | 2.12 | 1.90 | 44,461,300 | 13.47 | 0.00 | 0.00 |
19/09/67
|
1.83 | 1.94 unread messages | +0.13 | 1.98 | 1.82 | 25,261,200 | 13.75 | 0.00 | 0.00 |
18/09/67
|
1.81 | 1.81 unread messages | 0.00 | 1.87 | 1.81 | 3,141,000 | 12.83 | 0.00 | 0.00 |
17/09/67
|
1.95 | 1.81 unread messages | -0.07 | 1.95 | 1.79 | 12,590,700 | 12.83 | 0.00 | 0.00 |
16/09/67
|
1.72 | 1.88 unread messages | +0.15 | 1.89 | 1.72 | 17,510,900 | 13.32 | 0.00 | 0.00 |
13/09/67
|
1.75 | 1.73 unread messages | -0.01 | 1.76 | 1.72 | 1,437,100 | 12.26 | 0.00 | 0.00 |
12/09/67
|
1.68 | 1.74 unread messages | +0.08 | 1.75 | 1.68 | 3,669,300 | 12.33 | 0.00 | 0.00 |
11/09/67
|
1.71 | 1.66 unread messages | -0.04 | 1.72 | 1.64 | 3,136,500 | 11.77 | 0.00 | 0.00 |
10/09/67
|
1.70 | 1.70 unread messages | 0.00 | 1.76 | 1.70 | 1,983,400 | 12.05 | 0.00 | 0.00 |
09/09/67
|
1.70 | 1.70 unread messages | -0.01 | 1.72 | 1.66 | 2,484,600 | 12.05 | 0.00 | 0.00 |
06/09/67
|
1.79 | 1.71 unread messages | -0.08 | 1.80 | 1.71 | 4,919,900 | 12.12 | 0.00 | 0.00 |
05/09/67
|
1.76 | 1.79 unread messages | +0.05 | 1.82 | 1.75 | 8,047,000 | 12.69 | 0.00 | 0.00 |
04/09/67
|
1.71 | 1.74 unread messages | +0.02 | 1.75 | 1.67 | 3,826,500 | 12.33 | 0.00 | 0.00 |
03/09/67
|
1.67 | 1.72 unread messages | +0.05 | 1.75 | 1.66 | 4,014,300 | 12.19 | 0.00 | 0.00 |
02/09/67
|
1.74 | 1.67 unread messages | -0.04 | 1.74 | 1.64 | 3,070,700 | 11.84 | 0.00 | 0.00 |
30/08/67
|
1.63 | 1.71 unread messages | +0.11 | 1.75 | 1.62 | 5,402,500 | 12.12 | 0.00 | 0.00 |
29/08/67
|
1.61 | 1.60 unread messages | -0.01 | 1.64 | 1.60 | 1,171,300 | 11.34 | 0.00 | 0.00 |
28/08/67
|
1.70 | 1.61 unread messages | -0.08 | 1.70 | 1.60 | 4,518,700 | 11.41 | 0.00 | 0.00 |
27/08/67
|
1.70 | 1.69 unread messages | 0.00 | 1.71 | 1.66 | 2,297,600 | 11.98 | 0.00 | 0.00 |
26/08/67
|
1.72 | 1.69 unread messages | -0.02 | 1.78 | 1.67 | 4,360,900 | 11.98 | 0.00 | 0.00 |
23/08/67
|
1.70 | 1.71 unread messages | +0.02 | 1.73 | 1.69 | 2,232,300 | 12.12 | 0.00 | 0.00 |
22/08/67
|
1.82 | 1.69 unread messages | -0.11 | 1.82 | 1.65 | 7,447,600 | 11.98 | 0.00 | 0.00 |
21/08/67
|
1.74 | 1.80 unread messages | +0.07 | 1.82 | 1.73 | 4,295,800 | 12.76 | 0.00 | 0.00 |
20/08/67
|
1.74 | 1.73 unread messages | +0.01 | 1.77 | 1.72 | 4,234,400 | 12.26 | 0.00 | 0.00 |
19/08/67
|
1.74 | 1.72 unread messages | +0.02 | 1.75 | 1.71 | 3,322,400 | 12.19 | 0.00 | 0.00 |
16/08/67
|
1.59 | 1.70 unread messages | +0.13 | 1.71 | 1.59 | 4,639,500 | 12.05 | 0.00 | 0.00 |
15/08/67
|
1.61 | 1.57 unread messages | -0.03 | 1.61 | 1.55 | 1,612,600 | 11.13 | 0.00 | 0.00 |
14/08/67
|
1.58 | 1.60 unread messages | +0.03 | 1.62 | 1.56 | 2,606,700 | 11.34 | 0.00 | 0.00 |
13/08/67
|
1.58 | 1.57 unread messages | +0.01 | 1.61 | 1.56 | 1,317,100 | 11.13 | 0.00 | 0.00 |
09/08/67
|
1.55 | 1.56 unread messages | +0.01 | 1.61 | 1.54 | 1,757,600 | 11.78 | 0.00 | 0.00 |
08/08/67
|
1.50 | 1.55 unread messages | +0.06 | 1.55 | 1.49 | 1,471,800 | 11.71 | 0.00 | 0.00 |
07/08/67
|
1.47 | 1.49 unread messages | +0.03 | 1.53 | 1.45 | 1,481,500 | 11.26 | 0.00 | 0.00 |
06/08/67
|
1.47 | 1.46 unread messages | 0.00 | 1.48 | 1.44 | 616,500 | 11.03 | 0.00 | 0.00 |
05/08/67
|
1.52 | 1.46 unread messages | -0.09 | 1.52 | 1.44 | 2,778,600 | 11.03 | 0.00 | 0.00 |
02/08/67
|
1.58 | 1.55 unread messages | -0.02 | 1.59 | 1.55 | 1,424,000 | 11.71 | 0.00 | 0.00 |
01/08/67
|
1.60 | 1.57 unread messages | -0.01 | 1.65 | 1.55 | 4,519,800 | 11.86 | 0.00 | 0.00 |
31/07/67
|
1.62 | 1.58 unread messages | -0.02 | 1.62 | 1.57 | 2,182,600 | 11.93 | 0.00 | 0.00 |
30/07/67
|
1.62 | 1.60 unread messages | -0.02 | 1.65 | 1.60 | 1,700,900 | 12.09 | 0.00 | 0.00 |
26/07/67
|
1.61 | 1.62 unread messages | +0.03 | 1.65 | 1.61 | 2,321,100 | 12.24 | 0.00 | 0.00 |
25/07/67
|
1.71 | 1.59 unread messages | -0.11 | 1.71 | 1.56 | 6,187,300 | 12.01 | 0.00 | 0.00 |
24/07/67
|
1.76 | 1.70 unread messages | -0.07 | 1.77 | 1.69 | 4,942,400 | 12.84 | 0.00 | 0.00 |
23/07/67
|
1.74 | 1.77 unread messages | +0.05 | 1.86 | 1.73 | 16,405,700 | 13.37 | 0.00 | 0.00 |
19/07/67
|
1.75 | 1.72 unread messages | -0.02 | 1.80 | 1.72 | 5,620,200 | 12.99 | 0.00 | 0.00 |
18/07/67
|
1.79 | 1.74 unread messages | -0.05 | 1.79 | 1.71 | 7,109,000 | 13.14 | 0.00 | 0.00 |
17/07/67
|
1.78 | 1.79 unread messages | +0.03 | 1.88 | 1.78 | 12,679,500 | 13.52 | 0.00 | 0.00 |
16/07/67
|
1.86 | 1.76 unread messages | -0.11 | 1.89 | 1.75 | 13,095,400 | 13.29 | 0.00 | 0.00 |
15/07/67
|
1.99 | 1.87 unread messages | -0.13 | 2.02 | 1.86 | 24,675,700 | 14.13 | 0.00 | 0.00 |
12/07/67
|
1.88 | 2.00 unread messages | +0.12 | 2.04 | 1.88 | 45,577,300 | 15.11 | 0.00 | 0.00 |
11/07/67
|
1.89 | 1.88 unread messages | 0.00 | 1.96 | 1.88 | 28,420,600 | 14.20 | 0.00 | 0.00 |
10/07/67
|
1.69 | 1.88 unread messages | +0.19 | 1.91 | 1.69 | 58,782,300 | 14.20 | 0.00 | 0.00 |
09/07/67
|
1.74 | 1.69 unread messages | -0.05 | 1.74 | 1.68 | 3,835,200 | 12.77 | 0.00 | 0.00 |
08/07/67
|
1.71 | 1.74 unread messages | +0.02 | 1.75 | 1.69 | 5,400,200 | 13.14 | 0.00 | 0.00 |
05/07/67
|
1.66 | 1.72 unread messages | +0.06 | 1.73 | 1.65 | 10,741,100 | 12.99 | 0.00 | 0.00 |
04/07/67
|
1.69 | 1.66 unread messages | -0.04 | 1.71 | 1.65 | 4,421,900 | 12.54 | 0.00 | 0.00 |
03/07/67
|
1.56 | 1.70 unread messages | +0.14 | 1.71 | 1.56 | 16,675,900 | 12.84 | 0.00 | 0.00 |
02/07/67
|
1.62 | 1.56 unread messages | -0.06 | 1.62 | 1.56 | 3,210,200 | 11.78 | 0.00 | 0.00 |
01/07/67
|
1.63 | 1.62 unread messages | 0.00 | 1.68 | 1.62 | 2,623,900 | 12.24 | 0.00 | 0.00 |
28/06/67
|
1.76 | 1.62 unread messages | -0.12 | 1.76 | 1.60 | 6,669,100 | 12.24 | 0.00 | 0.00 |
27/06/67
|
1.69 | 1.74 unread messages | +0.02 | 1.80 | 1.66 | 15,460,200 | 13.14 | 0.00 | 0.00 |
26/06/67
|
1.56 | 1.72 unread messages | +0.15 | 1.85 | 1.56 | 37,156,000 | 12.99 | 0.00 | 0.00 |
25/06/67
|
1.55 | 1.57 unread messages | +0.03 | 1.58 | 1.53 | 2,214,900 | 11.86 | 0.00 | 0.00 |
24/06/67
|
1.49 | 1.54 unread messages | +0.05 | 1.57 | 1.48 | 2,854,400 | 11.63 | 0.00 | 0.00 |
21/06/67
|
1.31 | 1.49 unread messages | +0.17 | 1.49 | 1.31 | 7,271,400 | 11.26 | 0.00 | 0.00 |
20/06/67
|
1.33 | 1.32 unread messages | -0.01 | 1.33 | 1.30 | 1,396,000 | 9.97 | 0.00 | 0.00 |
19/06/67
|
1.41 | 1.33 unread messages | -0.08 | 1.41 | 1.30 | 3,267,100 | 10.05 | 0.00 | 0.00 |
18/06/67
|
1.36 | 1.41 unread messages | +0.03 | 1.43 | 1.36 | 2,313,600 | 10.65 | 0.00 | 0.00 |
17/06/67
|
1.41 | 1.38 unread messages | -0.02 | 1.41 | 1.35 | 2,245,500 | 10.42 | 0.00 | 0.00 |
14/06/67
|
1.44 | 1.40 unread messages | -0.03 | 1.44 | 1.40 | 1,192,400 | 10.58 | 0.00 | 0.00 |
13/06/67
|
1.46 | 1.43 unread messages | -0.02 | 1.47 | 1.42 | 2,561,800 | 10.80 | 0.00 | 0.00 |
12/06/67
|
1.50 | 1.45 unread messages | -0.04 | 1.50 | 1.43 | 2,908,800 | 10.95 | 0.00 | 0.00 |
11/06/67
|
1.47 | 1.49 unread messages | +0.01 | 1.52 | 1.47 | 4,123,500 | 11.26 | 0.00 | 0.00 |
10/06/67
|
1.53 | 1.48 unread messages | -0.05 | 1.53 | 1.47 | 2,345,400 | 11.18 | 0.00 | 0.00 |
07/06/67
|
1.52 | 1.53 unread messages | +0.01 | 1.57 | 1.52 | 2,336,400 | 11.56 | 0.00 | 0.00 |
06/06/67
|
1.56 | 1.52 unread messages | -0.03 | 1.58 | 1.52 | 2,701,300 | 11.48 | 0.00 | 0.00 |
06/06/67
|
1.56 | 1.52 unread messages | -0.03 | 1.58 | 1.52 | 2,701,300 | 11.48 | 0.00 | 0.00 |
06/06/67
|
1.56 | 1.52 unread messages | -0.03 | 1.58 | 1.52 | 2,701,300 | 11.48 | 0.00 | 0.00 |
05/06/67
|
1.62 | 1.55 unread messages | -0.07 | 1.63 | 1.54 | 5,434,800 | 11.71 | 0.00 | 0.00 |
04/06/67
|
1.67 | 1.62 unread messages | -0.06 | 1.69 | 1.60 | 3,907,400 | 12.24 | 0.00 | 0.00 |
31/05/67
|
1.73 | 1.68 unread messages | -0.04 | 1.75 | 1.68 | 2,318,600 | 12.69 | 0.00 | 0.00 |
30/05/67
|
1.75 | 1.72 unread messages | -0.03 | 1.76 | 1.72 | 2,057,400 | 12.99 | 0.00 | 0.00 |
29/05/67
|
1.77 | 1.75 unread messages | -0.02 | 1.78 | 1.75 | 2,284,300 | 13.22 | 0.00 | 0.00 |
28/05/67
|
1.76 | 1.77 unread messages | +0.02 | 1.82 | 1.76 | 7,283,600 | 13.37 | 0.00 | 0.00 |
27/05/67
|
1.73 | 1.75 unread messages | +0.02 | 1.77 | 1.72 | 3,029,500 | 13.22 | 0.00 | 0.00 |
24/05/67
|
1.76 | 1.73 unread messages | -0.03 | 1.76 | 1.72 | 4,695,400 | 13.07 | 0.00 | 0.00 |
23/05/67
|
1.84 | 1.76 unread messages | -0.07 | 1.85 | 1.76 | 5,553,800 | 13.29 | 0.00 | 0.00 |
21/05/67
|
1.92 | 1.83 unread messages | -0.07 | 1.92 | 1.83 | 6,800,500 | 13.82 | 0.00 | 0.00 |
20/05/67
|
1.94 | 1.90 unread messages | -0.03 | 2.02 | 1.90 | 13,885,000 | 14.35 | 0.00 | 0.00 |
17/05/67
|
1.88 | 1.93 unread messages | +0.04 | 1.98 | 1.87 | 14,116,600 | 14.58 | 0.00 | 0.00 |
16/05/67
|
1.85 | 1.89 unread messages | +0.07 | 1.91 | 1.83 | 10,006,900 | 14.28 | 0.00 | 0.00 |
15/05/67
|
1.94 | 1.82 unread messages | -0.15 | 1.95 | 1.81 | 14,806,800 | 13.75 | 0.00 | 0.00 |
14/05/67
|
2.02 | 1.97 unread messages | -0.05 | 2.04 | 1.97 | 9,979,000 | 9.31 | 0.00 | 0.00 |
13/05/67
|
2.02 | 2.02 unread messages | +0.04 | 2.08 | 2.00 | 10,977,600 | 9.55 | 0.00 | 0.00 |
10/05/67
|
2.04 | 1.98 unread messages | -0.06 | 2.06 | 1.97 | 17,534,800 | 9.36 | 0.00 | 0.00 |
09/05/67
|
2.36 | 2.04 unread messages | -0.30 | 2.36 | 2.00 | 38,356,700 | 9.64 | 0.00 | 0.00 |
08/05/67
|
2.42 | 2.34 unread messages | -0.06 | 2.46 | 2.32 | 31,274,500 | 11.06 | 0.00 | 0.00 |
07/05/67
|
2.42 | 2.40 unread messages | 0.00 | 2.42 | 2.34 | 35,493,900 | 11.34 | 0.00 | 0.00 |
03/05/67
|
2.44 | 2.40 unread messages | +0.10 | 2.54 | 2.30 | 125,280,000 | 11.34 | 0.00 | 0.00 |
02/05/67
|
3.42 | 2.30 unread messages | -0.30 | 3.48 | 2.28 | 444,320,800 | 10.87 | 0.00 | 0.00 |