ราคาหุ้นย้อนหลัง SRIPANWA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.10 | 17,100 | 0.00 | 8.55 | - |
29/04/69
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.10 | 24,800 | 0.00 | 8.55 | - |
28/04/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 9,900 | 0.00 | 8.64 | - |
27/04/69
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 792,300 | 0.00 | 8.64 | - |
24/04/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 241,100 | 0.00 | 8.72 | - |
23/04/69
|
5.15 | 5.05 unread messages | -0.05 | 5.15 | 5.05 | 128,600 | 0.00 | 8.72 | - |
22/04/69
|
5.15 | 5.10 unread messages | -0.05 | 5.15 | 5.10 | 14,600 | 0.00 | 8.64 | - |
21/04/69
|
5.20 | 5.15 unread messages | -0.05 | 5.20 | 5.15 | 10,400 | 0.00 | 8.55 | - |
20/04/69
|
5.10 | 5.20 unread messages | +0.15 | 5.20 | 5.05 | 100,300 | 0.00 | 8.47 | - |
17/04/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.05 | 56,100 | 0.00 | 8.72 | - |
10/04/69
|
5.15 | 5.00 unread messages | -0.25 | 5.20 | 5.00 | 950,400 | 0.00 | 8.81 | - |
09/04/69
|
5.25 | 5.25 unread messages | +0.05 | 5.25 | 5.25 | 100 | 0.00 | 8.39 | - |
08/04/69
|
5.15 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 42,900 | 0.00 | 8.47 | - |
07/04/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.15 | 6,100 | 0.00 | 8.55 | - |
03/04/69
|
5.10 | 5.15 unread messages | -0.05 | 5.20 | 5.05 | 46,200 | 0.00 | 8.55 | - |
02/04/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.20 | 100 | 0.00 | 8.47 | - |
01/04/69
|
5.20 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 21,300 | 0.00 | 8.47 | - |
31/03/69
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.10 | 7,500 | 0.00 | 8.55 | - |
30/03/69
|
5.05 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 9,200 | 0.00 | 8.64 | - |
27/03/69
|
5.25 | 5.10 unread messages | -0.10 | 5.25 | 5.10 | 35,600 | 0.00 | 8.64 | - |
26/03/69
|
5.15 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 17,700 | 0.00 | 8.47 | - |
25/03/69
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 9,400 | 0.00 | 8.47 | - |
24/03/69
|
5.15 | 5.15 unread messages | +0.05 | 5.20 | 5.15 | 43,200 | 0.00 | 8.55 | - |
23/03/69
|
5.15 | 5.10 unread messages | -0.15 | 5.25 | 5.05 | 153,700 | 0.00 | 8.64 | - |
20/03/69
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.25 | 100 | 0.00 | 8.39 | - |
19/03/69
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 1,300 | 0.00 | 8.39 | - |
18/03/69
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 4,300 | 0.00 | 8.39 | - |
17/03/69
|
5.15 | 5.25 unread messages | +0.10 | 5.25 | 5.15 | 15,000 | 0.00 | 8.39 | - |
16/03/69
|
5.05 | 5.15 unread messages | +0.10 | 5.30 | 5.00 | 227,400 | 0.00 | 8.72 | - |
13/03/69
|
5.20 | 5.05 unread messages | -0.10 | 5.25 | 5.00 | 477,600 | 0.00 | 8.72 | - |
12/03/69
|
5.35 | 5.15 unread messages | -0.20 | 5.35 | 5.10 | 193,500 | 0.00 | 8.55 | - |
11/03/69
|
5.30 | 5.35 unread messages | -0.15 | 5.35 | 5.25 | 52,200 | 0.00 | 8.23 | - |
10/03/69
|
5.50 | 5.50 unread messages | +0.05 | 5.55 | 5.00 | 71,500 | 0.00 | 8.01 | - |
09/03/69
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.25 | 53,700 | 0.00 | 8.08 | - |
06/03/69
|
5.55 | 5.35 unread messages | -0.25 | 5.55 | 5.35 | 263,800 | 0.00 | 8.23 | - |
05/03/69
|
5.30 | 5.60 unread messages | +0.50 | 5.60 | 5.30 | 140,400 | 0.00 | 7.86 | - |
04/03/69
|
5.50 | 5.10 unread messages | -0.40 | 5.55 | 5.10 | 96,400 | 0.00 | 8.64 | - |
02/03/69
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.40 | 107,000 | 0.00 | 8.01 | - |
27/02/69
|
5.35 | 5.55 unread messages | +0.20 | 5.60 | 5.35 | 196,400 | 0.00 | 7.94 | - |
26/02/69
|
5.40 | 5.35 unread messages | +0.05 | 5.50 | 5.25 | 202,300 | 0.00 | 13.01 | - |
25/02/69
|
5.45 | 5.30 unread messages | -0.20 | 5.50 | 5.25 | 85,400 | 0.00 | 10.08 | - |
24/02/69
|
5.25 | 5.50 unread messages | +0.35 | 5.50 | 5.25 | 214,900 | 0.00 | 9.71 | - |
23/02/69
|
5.20 | 5.15 unread messages | +0.05 | 5.30 | 5.15 | 66,100 | 0.00 | 10.37 | - |
20/02/69
|
5.15 | 5.10 unread messages | -0.10 | 5.20 | 5.10 | 67,300 | 0.00 | 10.47 | - |
19/02/69
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.15 | 90,700 | 0.00 | 10.27 | - |
18/02/69
|
5.15 | 5.25 unread messages | +0.10 | 5.30 | 5.15 | 87,700 | 0.00 | 10.18 | - |
17/02/69
|
5.10 | 5.15 unread messages | +0.10 | 5.15 | 5.00 | 153,700 | 0.00 | 10.37 | - |
16/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 34,200 | 0.00 | 10.58 | - |
13/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 3,200 | 0.00 | 10.58 | - |
12/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 60,300 | 0.00 | 10.58 | - |
11/02/69
|
5.05 | 5.05 unread messages | +0.07 | 5.05 | 5.00 | 122,500 | 0.00 | 10.58 | - |
10/02/69
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.98 | 156,800 | 0.00 | 10.73 | - |
09/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 72,700 | 0.00 | 10.68 | - |
06/02/69
|
5.00 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 163,200 | 0.00 | 10.68 | - |
05/02/69
|
5.00 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 62,300 | 0.00 | 10.58 | - |
04/02/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 71,000 | 0.00 | 10.58 | - |
03/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 63,600 | 0.00 | 10.68 | - |
02/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 86,500 | 0.00 | 10.68 | - |
30/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 22,500 | 0.00 | 10.68 | - |
29/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 1,504,000 | 0.00 | 10.68 | - |
28/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 197,900 | 0.00 | 10.68 | - |
27/01/69
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.98 | 500,700 | 0.00 | 10.68 | - |
26/01/69
|
4.98 | 4.98 unread messages | -0.02 | 5.00 | 4.98 | 134,500 | 0.00 | 10.73 | - |
23/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 313,300 | 0.00 | 10.68 | - |
22/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 326,300 | 0.00 | 10.68 | - |
21/01/69
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 140,300 | 0.00 | 10.68 | - |
20/01/69
|
4.96 | 5.00 unread messages | -0.05 | 5.05 | 4.96 | 240,400 | 0.00 | 10.68 | - |
19/01/69
|
4.94 | 5.05 unread messages | +0.11 | 5.05 | 4.94 | 114,500 | 0.00 | 10.58 | - |
16/01/69
|
5.00 | 4.94 unread messages | -0.06 | 5.05 | 4.84 | 1,428,600 | 0.00 | 10.81 | - |
15/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 5.00 | 100,000 | 0.00 | 10.68 | - |
14/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 5.00 | 20,100 | 0.00 | 10.68 | - |
13/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.94 | 20,600 | 0.00 | 10.68 | - |
12/01/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.94 | 13,300 | 0.00 | 10.73 | - |
09/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 1,400 | 0.00 | 10.73 | - |
08/01/69
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 27,200 | 0.00 | 10.68 | - |
07/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 900 | 0.00 | 10.73 | - |
06/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.96 | 22,500 | 0.00 | 10.68 | - |
05/01/69
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.94 | 85,300 | 0.00 | 10.68 | - |