ราคาหุ้นย้อนหลัง SPRIME
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.56 | 3.58 unread messages | 0.00 | 3.58 | 3.54 | 69,800 | 0.00 | 11.17 | - |
29/04/69
|
3.56 | 3.58 unread messages | +0.02 | 3.58 | 3.54 | 160,700 | 0.00 | 11.17 | - |
28/04/69
|
3.54 | 3.56 unread messages | 0.00 | 3.56 | 3.54 | 131,700 | 0.00 | 11.24 | - |
27/04/69
|
3.54 | 3.56 unread messages | +0.02 | 3.56 | 3.54 | 83,700 | 0.00 | 11.24 | - |
24/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.56 | 3.52 | 290,100 | 0.00 | 11.30 | - |
23/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.56 | 3.52 | 374,600 | 0.00 | 11.30 | - |
22/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.54 | 65,000 | 0.00 | 11.30 | - |
21/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 172,200 | 0.00 | 11.30 | - |
20/04/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 14,400 | 0.00 | 11.30 | - |
17/04/69
|
3.50 | 3.54 unread messages | +0.04 | 3.54 | 3.50 | 261,100 | 0.00 | 11.30 | - |
10/04/69
|
3.46 | 3.48 unread messages | +0.02 | 3.48 | 3.46 | 31,100 | 0.00 | 11.49 | - |
09/04/69
|
3.46 | 3.46 unread messages | -0.02 | 3.48 | 3.46 | 106,500 | 0.00 | 11.56 | - |
08/04/69
|
3.46 | 3.48 unread messages | +0.02 | 3.48 | 3.44 | 58,200 | 0.00 | 11.49 | - |
07/04/69
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.44 | 102,800 | 0.00 | 11.56 | - |
03/04/69
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.44 | 111,400 | 0.00 | 11.56 | - |
02/04/69
|
3.44 | 3.46 unread messages | 0.00 | 3.46 | 3.44 | 20,000 | 0.00 | 11.56 | - |
01/04/69
|
3.42 | 3.46 unread messages | +0.02 | 3.46 | 3.40 | 55,300 | 0.00 | 11.56 | - |
31/03/69
|
3.44 | 3.44 unread messages | +0.02 | 3.44 | 3.40 | 121,600 | 0.00 | 11.63 | - |
30/03/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 344,400 | 0.00 | 11.70 | - |
27/03/69
|
3.40 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 161,100 | 0.00 | 11.70 | - |
26/03/69
|
3.42 | 3.42 unread messages | -0.02 | 3.44 | 3.40 | 33,300 | 0.00 | 11.70 | - |
25/03/69
|
3.42 | 3.44 unread messages | +0.02 | 3.44 | 3.40 | 184,500 | 0.00 | 11.63 | - |
24/03/69
|
3.40 | 3.42 unread messages | +0.02 | 3.42 | 3.40 | 108,500 | 0.00 | 11.70 | - |
23/03/69
|
3.44 | 3.40 unread messages | -0.04 | 3.44 | 3.40 | 371,200 | 0.00 | 11.76 | - |
20/03/69
|
3.42 | 3.44 unread messages | 0.00 | 3.44 | 3.42 | 68,000 | 0.00 | 11.63 | - |
19/03/69
|
3.44 | 3.44 unread messages | 0.00 | 3.44 | 3.42 | 79,100 | 0.00 | 11.63 | - |
18/03/69
|
3.46 | 3.44 unread messages | -0.02 | 3.46 | 3.44 | 97,400 | 0.00 | 11.63 | - |
17/03/69
|
3.44 | 3.46 unread messages | 0.00 | 3.46 | 3.42 | 195,100 | 0.00 | 11.56 | - |
16/03/69
|
3.44 | 3.46 unread messages | +0.02 | 3.46 | 3.42 | 18,000 | 0.00 | 11.63 | - |
13/03/69
|
3.42 | 3.44 unread messages | 0.00 | 3.48 | 3.42 | 92,800 | 0.00 | 11.63 | - |
12/03/69
|
3.48 | 3.44 unread messages | -0.04 | 3.48 | 3.32 | 130,500 | 0.00 | 11.63 | - |
11/03/69
|
3.48 | 3.48 unread messages | +0.02 | 3.50 | 3.46 | 235,000 | 0.00 | 11.49 | - |
10/03/69
|
3.42 | 3.46 unread messages | +0.02 | 3.46 | 3.42 | 274,200 | 0.00 | 11.56 | - |
09/03/69
|
3.46 | 3.44 unread messages | 0.00 | 3.46 | 3.38 | 350,100 | 0.00 | 11.63 | - |
06/03/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.44 | 92,100 | 0.00 | 11.63 | - |
05/03/69
|
3.44 | 3.44 unread messages | -0.02 | 3.44 | 3.40 | 495,200 | 0.00 | 11.63 | - |
04/03/69
|
3.56 | 3.46 unread messages | -0.12 | 3.56 | 3.44 | 1,153,100 | 0.00 | 11.56 | - |
02/03/69
|
3.62 | 3.58 unread messages | -0.04 | 3.64 | 3.58 | 187,500 | 0.00 | 11.17 | - |
27/02/69
|
3.64 | 3.62 unread messages | 0.00 | 3.64 | 3.62 | 149,300 | 0.00 | 11.05 | - |
26/02/69
|
3.62 | 3.62 unread messages | -0.02 | 3.66 | 3.60 | 101,000 | 0.00 | 11.05 | - |
25/02/69
|
3.60 | 3.64 unread messages | +0.04 | 3.64 | 3.58 | 44,200 | 0.00 | 10.99 | - |
24/02/69
|
3.60 | 3.60 unread messages | +0.02 | 3.60 | 3.56 | 264,200 | 0.00 | 11.11 | - |
23/02/69
|
3.62 | 3.58 unread messages | -0.02 | 3.64 | 3.58 | 350,500 | 0.00 | 11.17 | - |
20/02/69
|
3.58 | 3.60 unread messages | 0.00 | 3.62 | 3.58 | 148,500 | 0.00 | 11.11 | - |
19/02/69
|
3.58 | 3.60 unread messages | 0.00 | 3.60 | 3.56 | 346,700 | 0.00 | 13.89 | - |
18/02/69
|
3.58 | 3.60 unread messages | +0.02 | 3.62 | 3.56 | 226,900 | 0.00 | 13.89 | - |
17/02/69
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.56 | 405,500 | 0.00 | 13.97 | - |
16/02/69
|
3.62 | 3.58 unread messages | 0.00 | 3.62 | 3.56 | 103,700 | 0.00 | 13.97 | - |
13/02/69
|
3.62 | 3.58 unread messages | -0.02 | 3.62 | 3.58 | 190,500 | 0.00 | 13.97 | - |
12/02/69
|
3.58 | 3.60 unread messages | +0.02 | 3.60 | 3.56 | 189,900 | 0.00 | 13.89 | - |
11/02/69
|
3.56 | 3.58 unread messages | 0.00 | 3.60 | 3.56 | 124,100 | 0.00 | 13.97 | - |
10/02/69
|
3.56 | 3.58 unread messages | 0.00 | 3.60 | 3.54 | 101,400 | 0.00 | 13.97 | - |
09/02/69
|
3.56 | 3.58 unread messages | +0.02 | 3.58 | 3.54 | 64,100 | 0.00 | 13.97 | - |
06/02/69
|
3.56 | 3.56 unread messages | 0.00 | 3.56 | 3.54 | 29,700 | 0.00 | 14.04 | - |
05/02/69
|
3.56 | 3.56 unread messages | 0.00 | 3.56 | 3.54 | 72,100 | 0.00 | 14.04 | - |
04/02/69
|
3.56 | 3.56 unread messages | +0.02 | 3.56 | 3.54 | 15,600 | 0.00 | 14.04 | - |
03/02/69
|
3.54 | 3.54 unread messages | -0.02 | 3.56 | 3.52 | 217,000 | 0.00 | 14.12 | - |
02/02/69
|
3.52 | 3.56 unread messages | +0.02 | 3.56 | 3.52 | 114,600 | 0.00 | 14.04 | - |
30/01/69
|
3.54 | 3.54 unread messages | +0.02 | 3.54 | 3.52 | 127,000 | 0.00 | 14.12 | - |
29/01/69
|
3.56 | 3.52 unread messages | -0.02 | 3.56 | 3.52 | 100,900 | 0.00 | 14.20 | - |
28/01/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 34,900 | 0.00 | 14.12 | - |
27/01/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 26,000 | 0.00 | 14.12 | - |
26/01/69
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 64,600 | 0.00 | 14.12 | - |
23/01/69
|
3.54 | 3.54 unread messages | -0.02 | 3.54 | 3.52 | 35,200 | 0.00 | 14.12 | - |
22/01/69
|
3.52 | 3.56 unread messages | +0.04 | 3.56 | 3.50 | 50,300 | 0.00 | 14.04 | - |
21/01/69
|
3.52 | 3.52 unread messages | -0.02 | 3.54 | 3.52 | 229,800 | 0.00 | 14.20 | - |
20/01/69
|
3.54 | 3.54 unread messages | 0.00 | 3.56 | 3.52 | 69,300 | 0.00 | 14.12 | - |
19/01/69
|
3.54 | 3.54 unread messages | +0.02 | 3.54 | 3.52 | 107,500 | 0.00 | 14.12 | - |
16/01/69
|
3.54 | 3.52 unread messages | 0.00 | 3.54 | 3.50 | 178,200 | 0.00 | 14.20 | - |
15/01/69
|
3.50 | 3.52 unread messages | 0.00 | 3.52 | 3.50 | 73,400 | 0.00 | 14.20 | - |
14/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.52 | 3.50 | 90,700 | 0.00 | 14.20 | - |
13/01/69
|
3.50 | 3.52 unread messages | +0.02 | 3.54 | 3.50 | 84,000 | 0.00 | 14.20 | - |
12/01/69
|
3.52 | 3.50 unread messages | -0.02 | 3.52 | 3.50 | 127,300 | 0.00 | 14.29 | - |
09/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.54 | 3.52 | 170,000 | 0.00 | 14.20 | - |
08/01/69
|
3.54 | 3.52 unread messages | 0.00 | 3.54 | 3.50 | 87,900 | 0.00 | 14.20 | - |
07/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.52 | 3.52 | 64,900 | 0.00 | 14.20 | - |
06/01/69
|
3.52 | 3.52 unread messages | -0.02 | 3.54 | 3.52 | 96,600 | 0.00 | 14.20 | - |
05/01/69
|
3.48 | 3.54 unread messages | +0.06 | 3.56 | 3.48 | 149,200 | 0.00 | 14.12 | - |