ราคาหุ้นย้อนหลัง SPVI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.37 | 1.38 unread messages | 0.00 | 1.42 | 1.37 | 55,000 | 11.41 | 5.80 | - |
28/04/68
|
1.32 | 1.38 unread messages | +0.04 | 1.42 | 1.32 | 54,200 | 11.41 | 5.80 | - |
25/04/68
|
1.33 | 1.34 unread messages | +0.01 | 1.34 | 1.32 | 196,800 | 11.08 | 5.97 | - |
24/04/68
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.31 | 88,100 | 10.99 | 6.02 | - |
23/04/68
|
1.31 | 1.33 unread messages | 0.00 | 1.33 | 1.31 | 101,200 | 10.99 | 6.02 | - |
22/04/68
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.30 | 170,300 | 10.99 | 6.02 | - |
21/04/68
|
1.30 | 1.33 unread messages | +0.03 | 1.35 | 1.30 | 1,584,100 | 10.99 | 6.02 | - |
18/04/68
|
1.27 | 1.30 unread messages | +0.02 | 1.30 | 1.27 | 221,200 | 10.75 | 6.15 | - |
17/04/68
|
1.26 | 1.28 unread messages | +0.02 | 1.28 | 1.25 | 236,700 | 10.58 | 6.25 | - |
16/04/68
|
1.23 | 1.26 unread messages | +0.01 | 1.26 | 1.22 | 74,900 | 10.42 | 6.35 | - |
11/04/68
|
1.25 | 1.25 unread messages | -0.01 | 1.25 | 1.22 | 154,200 | 10.33 | 6.40 | - |
10/04/68
|
1.19 | 1.26 unread messages | +0.06 | 1.30 | 1.19 | 696,000 | 10.42 | 6.35 | - |
09/04/68
|
1.22 | 1.20 unread messages | -0.02 | 1.22 | 1.17 | 238,300 | 9.92 | 6.67 | - |
08/04/68
|
1.35 | 1.22 unread messages | -0.14 | 1.35 | 1.18 | 336,400 | 10.08 | 6.56 | - |
04/04/68
|
1.39 | 1.36 unread messages | -0.03 | 1.39 | 1.34 | 75,000 | 11.24 | 5.88 | - |
03/04/68
|
1.37 | 1.39 unread messages | -0.01 | 1.39 | 1.37 | 122,100 | 11.49 | 5.76 | - |
02/04/68
|
1.40 | 1.40 unread messages | 0.00 | 1.41 | 1.37 | 70,300 | 11.57 | 5.71 | - |
01/04/68
|
1.39 | 1.40 unread messages | +0.03 | 1.41 | 1.39 | 74,600 | 11.57 | 5.71 | - |
31/03/68
|
1.36 | 1.37 unread messages | 0.00 | 1.39 | 1.34 | 73,100 | 11.32 | 5.84 | - |
28/03/68
|
1.39 | 1.37 unread messages | -0.03 | 1.40 | 1.37 | 107,000 | 11.32 | 5.84 | - |
27/03/68
|
1.40 | 1.40 unread messages | -0.01 | 1.41 | 1.38 | 196,800 | 11.57 | 5.71 | - |
26/03/68
|
1.41 | 1.41 unread messages | +0.01 | 1.48 | 1.38 | 424,000 | 11.66 | 5.67 | - |
25/03/68
|
1.41 | 1.40 unread messages | 0.00 | 1.41 | 1.38 | 164,600 | 11.57 | 5.71 | - |
24/03/68
|
1.39 | 1.40 unread messages | +0.01 | 1.41 | 1.38 | 387,100 | 11.57 | 5.71 | - |
21/03/68
|
1.41 | 1.39 unread messages | -0.01 | 1.41 | 1.36 | 370,800 | 11.49 | 5.76 | - |
20/03/68
|
1.42 | 1.40 unread messages | -0.02 | 1.42 | 1.39 | 167,600 | 11.57 | 5.71 | - |
19/03/68
|
1.38 | 1.42 unread messages | +0.01 | 1.44 | 1.38 | 255,900 | 11.74 | 5.63 | - |
18/03/68
|
1.41 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 112,100 | 11.66 | 5.67 | - |
17/03/68
|
1.38 | 1.41 unread messages | 0.00 | 1.41 | 1.38 | 21,200 | 11.66 | 5.67 | - |
14/03/68
|
1.39 | 1.41 unread messages | +0.02 | 1.41 | 1.39 | 111,500 | 11.66 | 5.67 | - |
13/03/68
|
1.41 | 1.39 unread messages | -0.03 | 1.41 | 1.38 | 152,300 | 11.49 | 5.76 | - |
12/03/68
|
1.43 | 1.42 unread messages | -0.01 | 1.44 | 1.40 | 60,600 | 11.74 | 5.63 | - |
11/03/68
|
1.44 | 1.43 unread messages | 0.00 | 1.44 | 1.39 | 104,800 | 11.82 | 5.59 | - |
10/03/68
|
1.44 | 1.43 unread messages | +0.01 | 1.44 | 1.41 | 134,700 | 11.82 | 5.59 | - |
07/03/68
|
1.43 | 1.42 unread messages | +0.02 | 1.44 | 1.42 | 129,500 | 11.74 | 5.63 | - |
06/03/68
|
1.44 | 1.40 unread messages | -0.03 | 1.45 | 1.40 | 237,000 | 11.57 | 5.71 | - |
05/03/68
|
1.35 | 1.43 unread messages | -0.13 | 1.44 | 1.35 | 966,500 | 11.82 | 5.59 | - |
04/03/68
|
1.57 | 1.56 unread messages | -0.02 | 1.58 | 1.55 | 403,300 | 12.90 | 5.13 | - |
03/03/68
|
1.57 | 1.58 unread messages | +0.01 | 1.60 | 1.55 | 310,200 | 13.06 | 5.06 | - |
28/02/68
|
1.57 | 1.57 unread messages | -0.01 | 1.60 | 1.57 | 200,800 | 12.98 | 5.10 | - |
27/02/68
|
1.60 | 1.58 unread messages | 0.00 | 1.60 | 1.57 | 52,300 | 13.06 | 5.06 | - |
26/02/68
|
1.57 | 1.58 unread messages | -0.01 | 1.62 | 1.54 | 144,400 | 13.06 | 5.06 | - |
25/02/68
|
1.60 | 1.59 unread messages | +0.02 | 1.60 | 1.56 | 137,800 | 13.14 | 5.03 | - |
24/02/68
|
1.58 | 1.57 unread messages | -0.04 | 1.60 | 1.57 | 139,600 | 12.98 | 5.10 | - |
21/02/68
|
1.56 | 1.61 unread messages | +0.04 | 1.61 | 1.56 | 124,400 | 13.31 | 4.97 | - |
20/02/68
|
1.62 | 1.57 unread messages | -0.06 | 1.65 | 1.57 | 189,600 | 12.98 | 5.10 | - |
19/02/68
|
1.60 | 1.63 unread messages | +0.07 | 1.65 | 1.59 | 340,200 | 13.47 | 4.91 | - |
18/02/68
|
1.58 | 1.56 unread messages | -0.01 | 1.60 | 1.56 | 423,600 | 12.90 | 5.13 | - |
17/02/68
|
1.60 | 1.57 unread messages | -0.03 | 1.60 | 1.54 | 255,000 | 12.98 | 5.10 | - |
14/02/68
|
1.59 | 1.60 unread messages | +0.01 | 1.60 | 1.57 | 70,400 | 13.23 | 9.06 | - |
13/02/68
|
1.60 | 1.59 unread messages | -0.02 | 1.61 | 1.58 | 62,700 | 11.79 | 9.12 | - |
11/02/68
|
1.58 | 1.61 unread messages | +0.03 | 1.61 | 1.55 | 174,900 | 11.94 | 9.01 | - |
10/02/68
|
1.55 | 1.58 unread messages | +0.01 | 1.60 | 1.55 | 111,400 | 11.72 | 9.18 | - |
07/02/68
|
1.61 | 1.57 unread messages | -0.02 | 1.61 | 1.56 | 79,800 | 11.65 | 9.24 | - |
06/02/68
|
1.65 | 1.59 unread messages | -0.06 | 1.65 | 1.56 | 182,400 | 11.79 | 9.12 | - |
05/02/68
|
1.65 | 1.65 unread messages | -0.01 | 1.67 | 1.64 | 63,400 | 12.24 | 8.79 | - |
04/02/68
|
1.65 | 1.66 unread messages | +0.01 | 1.67 | 1.64 | 156,600 | 12.31 | 8.73 | - |
03/02/68
|
1.67 | 1.65 unread messages | -0.07 | 1.69 | 1.63 | 527,300 | 12.24 | 8.79 | - |
31/01/68
|
1.74 | 1.72 unread messages | 0.00 | 1.74 | 1.71 | 79,800 | 12.76 | 8.43 | - |
30/01/68
|
1.76 | 1.72 unread messages | -0.04 | 1.76 | 1.72 | 128,300 | 12.76 | 8.43 | - |
29/01/68
|
1.74 | 1.76 unread messages | +0.02 | 1.78 | 1.74 | 235,500 | 13.06 | 8.24 | - |
28/01/68
|
1.73 | 1.74 unread messages | +0.01 | 1.76 | 1.71 | 243,600 | 12.91 | 8.33 | - |
27/01/68
|
1.70 | 1.73 unread messages | +0.02 | 1.75 | 1.70 | 155,400 | 12.83 | 8.38 | - |
24/01/68
|
1.69 | 1.71 unread messages | +0.03 | 1.72 | 1.66 | 445,100 | 12.68 | 8.48 | - |
23/01/68
|
1.68 | 1.68 unread messages | -0.05 | 1.74 | 1.66 | 102,800 | 12.46 | 8.63 | - |
22/01/68
|
1.69 | 1.73 unread messages | +0.01 | 1.75 | 1.69 | 119,500 | 12.83 | 8.38 | - |
21/01/68
|
1.66 | 1.72 unread messages | +0.07 | 1.72 | 1.66 | 275,300 | 12.76 | 8.43 | - |
20/01/68
|
1.65 | 1.65 unread messages | 0.00 | 1.67 | 1.64 | 171,000 | 12.24 | 8.79 | - |
17/01/68
|
1.72 | 1.65 unread messages | -0.04 | 1.73 | 1.64 | 313,400 | 12.24 | 8.79 | - |
16/01/68
|
1.73 | 1.69 unread messages | 0.00 | 1.73 | 1.68 | 94,500 | 12.54 | 8.58 | - |
15/01/68
|
1.71 | 1.69 unread messages | 0.00 | 1.74 | 1.68 | 299,500 | 12.54 | 8.58 | - |
14/01/68
|
1.66 | 1.69 unread messages | 0.00 | 1.74 | 1.65 | 221,400 | 12.54 | 8.58 | - |
13/01/68
|
1.74 | 1.69 unread messages | -0.06 | 1.74 | 1.66 | 189,600 | 12.54 | 8.58 | - |
10/01/68
|
1.75 | 1.75 unread messages | 0.00 | 1.76 | 1.74 | 242,200 | 12.98 | 8.29 | - |
09/01/68
|
1.85 | 1.75 unread messages | -0.09 | 1.86 | 1.75 | 263,900 | 12.98 | 8.29 | - |
08/01/68
|
1.82 | 1.84 unread messages | -0.02 | 1.86 | 1.80 | 133,500 | 13.65 | 7.88 | - |
07/01/68
|
1.81 | 1.86 unread messages | +0.06 | 1.88 | 1.81 | 254,600 | 13.80 | 7.80 | - |
06/01/68
|
1.80 | 1.80 unread messages | -0.01 | 1.81 | 1.79 | 118,300 | 13.35 | 8.06 | - |
03/01/68
|
1.84 | 1.81 unread messages | 0.00 | 1.84 | 1.80 | 49,500 | 13.43 | 8.01 | - |
02/01/68
|
1.84 | 1.81 unread messages | 0.00 | 1.84 | 1.78 | 75,400 | 13.43 | 8.01 | - |