ราคาหุ้นย้อนหลัง SPVI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/03/69
|
2.70 | 2.74 unread messages | +0.04 | 2.82 | 2.64 | 1,039,400 | 10.78 | 5.29 | - |
12/03/69
|
2.86 | 2.70 unread messages | -0.10 | 2.86 | 2.58 | 1,793,800 | 10.63 | 5.37 | - |
11/03/69
|
2.84 | 2.80 unread messages | +0.02 | 2.92 | 2.78 | 3,388,300 | 11.02 | 5.18 | - |
10/03/69
|
2.54 | 2.78 unread messages | +0.24 | 2.86 | 2.54 | 3,294,100 | 10.94 | 5.22 | - |
09/03/69
|
2.38 | 2.54 unread messages | +0.10 | 2.62 | 2.30 | 1,583,000 | 10.00 | 5.71 | - |
06/03/69
|
2.26 | 2.44 unread messages | +0.18 | 2.44 | 2.26 | 1,052,600 | 9.60 | 5.94 | - |
05/03/69
|
2.30 | 2.26 unread messages | +0.06 | 2.34 | 2.24 | 396,500 | 8.89 | 6.42 | - |
04/03/69
|
2.22 | 2.20 unread messages | -0.10 | 2.30 | 2.12 | 1,120,900 | 8.66 | 6.59 | - |
02/03/69
|
2.44 | 2.30 unread messages | -0.36 | 2.46 | 2.30 | 1,425,300 | 9.05 | 6.30 | - |
27/02/69
|
2.66 | 2.66 unread messages | 0.00 | 2.70 | 2.62 | 564,900 | 10.47 | 5.45 | - |
26/02/69
|
2.60 | 2.66 unread messages | +0.06 | 2.68 | 2.56 | 956,500 | 10.47 | 5.45 | - |
25/02/69
|
2.70 | 2.60 unread messages | -0.10 | 2.70 | 2.60 | 821,800 | 10.23 | 5.58 | - |
24/02/69
|
2.68 | 2.70 unread messages | +0.04 | 2.70 | 2.62 | 358,100 | 10.63 | 5.37 | - |
23/02/69
|
2.72 | 2.66 unread messages | -0.02 | 2.72 | 2.58 | 836,000 | 10.47 | 5.45 | - |
20/02/69
|
2.76 | 2.68 unread messages | -0.08 | 2.76 | 2.64 | 665,200 | 10.55 | 5.41 | - |
19/02/69
|
2.66 | 2.76 unread messages | +0.12 | 2.76 | 2.66 | 868,600 | 10.86 | 5.25 | - |
18/02/69
|
2.68 | 2.64 unread messages | +0.02 | 2.68 | 2.64 | 1,395,700 | 10.39 | 5.49 | - |
17/02/69
|
2.56 | 2.62 unread messages | +0.06 | 2.64 | 2.56 | 1,068,200 | 10.31 | 5.53 | - |
16/02/69
|
2.70 | 2.56 unread messages | -0.08 | 2.74 | 2.56 | 3,310,800 | 10.08 | 5.66 | - |
13/02/69
|
2.80 | 2.64 unread messages | +0.02 | 2.88 | 2.64 | 5,707,800 | 10.39 | 5.49 | - |
12/02/69
|
2.48 | 2.62 unread messages | +0.12 | 2.62 | 2.48 | 1,216,300 | 12.35 | 3.05 | - |
11/02/69
|
2.50 | 2.50 unread messages | 0.00 | 2.52 | 2.48 | 809,500 | 11.79 | 3.20 | - |
10/02/69
|
2.44 | 2.50 unread messages | +0.06 | 2.52 | 2.44 | 642,100 | 11.79 | 3.20 | - |
09/02/69
|
2.54 | 2.44 unread messages | -0.04 | 2.54 | 2.44 | 1,215,500 | 11.50 | 3.28 | - |
06/02/69
|
2.32 | 2.48 unread messages | +0.16 | 2.50 | 2.32 | 2,149,100 | 11.69 | 3.23 | - |
05/02/69
|
2.32 | 2.32 unread messages | 0.00 | 2.38 | 2.28 | 604,700 | 10.94 | 3.45 | - |
04/02/69
|
2.30 | 2.32 unread messages | +0.04 | 2.34 | 2.26 | 433,200 | 10.94 | 3.45 | - |
03/02/69
|
2.24 | 2.28 unread messages | +0.06 | 2.30 | 2.24 | 354,000 | 10.75 | 3.51 | - |
02/02/69
|
2.34 | 2.22 unread messages | -0.10 | 2.34 | 2.14 | 810,900 | 10.47 | 3.60 | - |
30/01/69
|
2.34 | 2.32 unread messages | 0.00 | 2.42 | 2.32 | 1,014,900 | 10.94 | 3.45 | - |
29/01/69
|
2.28 | 2.32 unread messages | +0.04 | 2.36 | 2.26 | 531,800 | 10.94 | 3.45 | - |
28/01/69
|
2.30 | 2.28 unread messages | 0.00 | 2.32 | 2.28 | 148,200 | 10.75 | 3.51 | - |
27/01/69
|
2.24 | 2.28 unread messages | +0.04 | 2.36 | 2.24 | 320,500 | 10.75 | 3.51 | - |
26/01/69
|
2.24 | 2.24 unread messages | -0.02 | 2.26 | 2.22 | 109,600 | 10.56 | 3.57 | - |
23/01/69
|
2.30 | 2.26 unread messages | -0.02 | 2.30 | 2.24 | 52,600 | 10.66 | 3.54 | - |
22/01/69
|
2.32 | 2.28 unread messages | -0.02 | 2.42 | 2.28 | 531,400 | 10.75 | 3.51 | - |
21/01/69
|
2.30 | 2.30 unread messages | +0.04 | 2.34 | 2.28 | 492,400 | 10.84 | 3.48 | - |
20/01/69
|
2.22 | 2.26 unread messages | +0.08 | 2.38 | 2.20 | 851,900 | 10.66 | 3.54 | - |
19/01/69
|
2.10 | 2.18 unread messages | +0.04 | 2.22 | 2.10 | 256,400 | 10.28 | 3.67 | - |
16/01/69
|
2.12 | 2.14 unread messages | +0.04 | 2.14 | 2.10 | 99,500 | 10.09 | 3.74 | - |
15/01/69
|
2.06 | 2.10 unread messages | +0.02 | 2.10 | 2.06 | 70,500 | 9.90 | 3.81 | - |
14/01/69
|
2.06 | 2.08 unread messages | 0.00 | 2.08 | 2.04 | 98,400 | 9.81 | 3.85 | - |
13/01/69
|
2.14 | 2.08 unread messages | -0.04 | 2.14 | 2.04 | 174,600 | 9.81 | 3.85 | - |
12/01/69
|
2.14 | 2.12 unread messages | -0.02 | 2.14 | 2.10 | 199,800 | 10.00 | 3.77 | - |
09/01/69
|
2.18 | 2.14 unread messages | -0.02 | 2.18 | 2.12 | 122,700 | 10.09 | 3.74 | - |
08/01/69
|
2.16 | 2.16 unread messages | +0.02 | 2.18 | 2.14 | 251,600 | 10.18 | 3.70 | - |
07/01/69
|
2.14 | 2.14 unread messages | -0.02 | 2.18 | 2.14 | 250,700 | 10.09 | 3.74 | - |
06/01/69
|
2.18 | 2.16 unread messages | 0.00 | 2.18 | 2.14 | 41,000 | 10.18 | 3.70 | - |
05/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.18 | 2.14 | 124,800 | 10.18 | 3.70 | - |