ราคาหุ้นย้อนหลัง SPRIME
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.90 | 10,400 | 0.00 | 12.76 | - |
28/04/68
|
3.88 | 3.90 unread messages | 0.00 | 3.92 | 3.88 | 49,300 | 0.00 | 12.82 | - |
25/04/68
|
3.88 | 3.90 unread messages | +0.02 | 3.90 | 3.88 | 50,500 | 0.00 | 12.82 | - |
24/04/68
|
3.92 | 3.88 unread messages | -0.06 | 3.92 | 3.88 | 92,000 | 0.00 | 12.89 | - |
23/04/68
|
3.88 | 3.94 unread messages | +0.04 | 3.94 | 3.88 | 120,300 | 0.00 | 12.69 | - |
22/04/68
|
3.94 | 3.90 unread messages | 0.00 | 3.94 | 3.88 | 100,700 | 0.00 | 12.82 | - |
21/04/68
|
3.92 | 3.90 unread messages | -0.04 | 3.92 | 3.90 | 168,400 | 0.00 | 12.82 | - |
18/04/68
|
3.98 | 3.94 unread messages | -0.02 | 3.98 | 3.92 | 57,100 | 0.00 | 12.69 | - |
17/04/68
|
4.00 | 3.96 unread messages | -0.04 | 4.00 | 3.96 | 54,200 | 0.00 | 12.63 | - |
16/04/68
|
3.96 | 4.00 unread messages | +0.04 | 4.00 | 3.96 | 24,700 | 0.00 | 12.50 | - |
11/04/68
|
3.94 | 3.96 unread messages | +0.04 | 3.96 | 3.94 | 53,400 | 0.00 | 12.63 | - |
10/04/68
|
3.96 | 3.92 unread messages | +0.06 | 3.96 | 3.92 | 20,700 | 0.00 | 12.76 | - |
09/04/68
|
3.90 | 3.86 unread messages | -0.06 | 3.92 | 3.76 | 212,400 | 0.00 | 12.95 | - |
08/04/68
|
3.74 | 3.92 unread messages | -0.14 | 4.00 | 3.74 | 167,300 | 0.00 | 12.76 | - |
04/04/68
|
4.06 | 4.06 unread messages | 0.00 | 4.06 | 4.04 | 27,100 | 0.00 | 12.32 | - |
03/04/68
|
4.04 | 4.06 unread messages | 0.00 | 4.08 | 4.04 | 49,000 | 0.00 | 12.32 | - |
02/04/68
|
4.08 | 4.06 unread messages | -0.04 | 4.08 | 4.04 | 149,000 | 0.00 | 12.32 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.20 | - |
31/03/68
|
4.06 | 4.10 unread messages | -0.02 | 4.10 | 4.04 | 159,000 | 0.00 | 12.20 | - |
28/03/68
|
4.12 | 4.12 unread messages | 0.00 | 4.12 | 4.12 | 22,200 | 0.00 | 12.14 | - |
27/03/68
|
4.12 | 4.12 unread messages | +0.04 | 4.14 | 4.10 | 69,500 | 0.00 | 12.14 | - |
26/03/68
|
4.10 | 4.08 unread messages | -0.02 | 4.12 | 4.08 | 35,400 | 0.00 | 12.25 | - |
25/03/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.10 | 41,100 | 0.00 | 12.20 | - |
24/03/68
|
4.12 | 4.10 unread messages | 0.00 | 4.12 | 4.10 | 49,400 | 0.00 | 12.20 | - |
21/03/68
|
4.08 | 4.10 unread messages | +0.02 | 4.10 | 4.08 | 80,500 | 0.00 | 12.20 | - |
20/03/68
|
4.08 | 4.08 unread messages | -0.02 | 4.10 | 4.06 | 195,200 | 0.00 | 12.25 | - |
19/03/68
|
4.06 | 4.10 unread messages | 0.00 | 4.10 | 4.06 | 116,900 | 0.00 | 12.20 | - |
18/03/68
|
4.10 | 4.10 unread messages | +0.04 | 4.10 | 4.06 | 83,500 | 0.00 | 12.20 | - |
17/03/68
|
4.04 | 4.06 unread messages | +0.02 | 4.06 | 4.04 | 51,000 | 0.00 | 12.32 | - |
14/03/68
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.02 | 460,900 | 0.00 | 12.38 | - |
13/03/68
|
4.08 | 4.04 unread messages | -0.02 | 4.08 | 4.04 | 25,100 | 0.00 | 12.38 | - |
12/03/68
|
4.06 | 4.06 unread messages | -0.02 | 4.08 | 4.06 | 51,700 | 0.00 | 12.32 | - |
11/03/68
|
4.06 | 4.08 unread messages | +0.02 | 4.08 | 4.06 | 356,800 | 0.00 | 12.25 | - |
10/03/68
|
4.04 | 4.06 unread messages | -0.02 | 4.08 | 4.04 | 163,100 | 0.00 | 12.32 | - |
07/03/68
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.04 | 163,700 | 0.00 | 12.25 | - |
06/03/68
|
4.10 | 4.08 unread messages | -0.12 | 4.10 | 4.06 | 319,200 | 0.00 | 12.25 | - |
05/03/68
|
4.16 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 333,900 | 0.00 | 11.90 | - |
04/03/68
|
4.20 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 529,300 | 0.00 | 11.96 | - |
03/03/68
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.18 | 22,000 | 0.00 | 11.96 | - |
28/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.22 | 4.16 | 999,500 | 0.00 | 11.96 | - |
27/02/68
|
4.22 | 4.18 unread messages | 0.00 | 4.24 | 4.16 | 37,300 | 0.00 | 11.96 | - |
26/02/68
|
4.14 | 4.18 unread messages | +0.02 | 4.18 | 4.14 | 142,500 | 0.00 | 11.96 | - |
25/02/68
|
4.18 | 4.16 unread messages | 0.00 | 4.18 | 4.16 | 266,200 | 0.00 | 12.02 | - |
24/02/68
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.16 | 192,200 | 0.00 | 12.02 | - |
21/02/68
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.20 | 45,400 | 0.00 | 13.76 | - |
20/02/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 277,100 | 0.00 | 13.76 | - |
19/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.18 | 227,300 | 0.00 | 13.83 | - |
18/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.18 | 117,600 | 0.00 | 13.83 | - |
17/02/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 311,900 | 0.00 | 13.83 | - |
14/02/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 26,800 | 0.00 | 13.76 | - |
13/02/68
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.20 | 32,800 | 0.00 | 13.76 | - |
11/02/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 78,700 | 0.00 | 13.76 | - |
10/02/68
|
4.22 | 4.20 unread messages | -0.02 | 4.24 | 4.18 | 56,500 | 0.00 | 13.76 | - |
07/02/68
|
4.18 | 4.22 unread messages | +0.04 | 4.22 | 4.18 | 30,100 | 0.00 | 13.70 | - |
06/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.18 | 71,000 | 0.00 | 13.83 | - |
05/02/68
|
4.20 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 58,700 | 0.00 | 13.83 | - |
04/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.18 | 68,600 | 0.00 | 13.83 | - |
03/02/68
|
4.18 | 4.18 unread messages | -0.02 | 4.20 | 4.16 | 201,300 | 0.00 | 13.83 | - |
31/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 5,300 | 0.00 | 13.76 | - |
30/01/68
|
4.22 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 256,800 | 0.00 | 13.76 | - |
29/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 45,000 | 0.00 | 13.76 | - |
28/01/68
|
4.20 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 25,100 | 0.00 | 13.76 | - |
27/01/68
|
4.20 | 4.18 unread messages | -0.02 | 4.22 | 4.18 | 18,300 | 0.00 | 13.83 | - |
24/01/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 97,000 | 0.00 | 13.76 | - |
23/01/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 243,600 | 0.00 | 13.83 | - |
22/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.20 | 32,200 | 0.00 | 13.76 | - |
21/01/68
|
4.20 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 29,900 | 0.00 | 13.76 | - |
20/01/68
|
4.18 | 4.18 unread messages | -0.02 | 4.22 | 4.18 | 74,300 | 0.00 | 13.83 | - |
17/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 42,300 | 0.00 | 13.76 | - |
16/01/68
|
4.18 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 92,500 | 0.00 | 13.76 | - |
15/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 93,800 | 0.00 | 13.76 | - |
14/01/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 142,900 | 0.00 | 13.76 | - |
13/01/68
|
4.20 | 4.18 unread messages | -0.02 | 4.22 | 4.18 | 248,200 | 0.00 | 13.83 | - |
10/01/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 182,800 | 0.00 | 13.76 | - |
09/01/68
|
4.20 | 4.18 unread messages | -0.04 | 4.20 | 4.16 | 472,000 | 0.00 | 13.83 | - |
08/01/68
|
4.20 | 4.22 unread messages | 0.00 | 4.22 | 4.18 | 116,100 | 0.00 | 13.70 | - |
07/01/68
|
4.18 | 4.22 unread messages | +0.04 | 4.22 | 4.16 | 237,200 | 0.00 | 13.70 | - |
06/01/68
|
4.16 | 4.18 unread messages | 0.00 | 4.18 | 4.16 | 149,200 | 0.00 | 13.83 | - |
03/01/68
|
4.16 | 4.18 unread messages | +0.04 | 4.18 | 4.16 | 188,800 | 0.00 | 13.83 | - |
02/01/68
|
4.16 | 4.14 unread messages | 0.00 | 4.18 | 4.14 | 281,700 | 0.00 | 13.96 | - |