ราคาหุ้นย้อนหลัง SSPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.20 | 3.28 unread messages | +0.08 | 3.30 | 3.20 | 10,100 | 0.00 | 4.04 | - |
29/04/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.20 | 1,100 | 0.00 | 4.14 | - |
28/04/69
|
3.10 | 3.20 unread messages | +0.14 | 3.22 | 3.10 | 10,300 | 0.00 | 4.14 | - |
27/04/69
|
3.04 | 3.06 unread messages | -0.22 | 3.06 | 3.04 | 17,200 | 0.00 | 4.33 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.04 | - |
23/04/69
|
3.24 | 3.28 unread messages | -0.02 | 3.28 | 3.24 | 7,500 | 0.00 | 4.04 | - |
22/04/69
|
3.22 | 3.30 unread messages | +0.08 | 3.30 | 3.22 | 5,000 | 0.00 | 4.02 | - |
21/04/69
|
3.22 | 3.22 unread messages | +0.06 | 3.22 | 3.22 | 200 | 0.00 | 4.11 | - |
20/04/69
|
3.10 | 3.16 unread messages | -0.12 | 3.18 | 3.10 | 1,400 | 0.00 | 4.19 | - |
17/04/69
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.28 | 500 | 0.00 | 4.04 | - |
10/04/69
|
3.28 | 3.28 unread messages | +0.26 | 3.28 | 3.28 | 100 | 0.00 | 4.04 | - |
09/04/69
|
3.02 | 3.02 unread messages | -0.28 | 3.02 | 3.02 | 140,000 | 0.00 | 4.39 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.02 | - |
07/04/69
|
3.20 | 3.30 unread messages | +0.10 | 3.30 | 3.20 | 8,700 | 0.00 | 4.02 | - |
03/04/69
|
3.18 | 3.20 unread messages | 0.00 | 3.20 | 3.18 | 1,800 | 0.00 | 4.14 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.14 | - |
01/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.14 | - |
31/03/69
|
3.20 | 3.20 unread messages | +0.20 | 3.20 | 3.20 | 200 | 0.00 | 4.14 | - |
30/03/69
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 3.00 | 300 | 0.00 | 4.42 | - |
27/03/69
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 3.00 | 1,500 | 0.00 | 4.42 | - |
26/03/69
|
3.00 | 3.00 unread messages | -0.18 | 3.00 | 3.00 | 500 | 0.00 | 4.42 | - |
25/03/69
|
3.18 | 3.18 unread messages | +0.08 | 3.18 | 3.18 | 100 | 0.00 | 4.17 | - |
24/03/69
|
3.12 | 3.10 unread messages | -0.20 | 3.14 | 2.38 | 18,900 | 0.00 | 4.27 | - |
23/03/69
|
3.30 | 3.30 unread messages | -0.04 | 3.30 | 3.30 | 100 | 0.00 | 4.02 | - |
20/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.97 | - |
19/03/69
|
3.28 | 3.34 unread messages | +0.04 | 3.34 | 3.28 | 10,100 | 0.00 | 3.97 | - |
18/03/69
|
3.12 | 3.30 unread messages | -0.06 | 3.30 | 3.12 | 1,300 | 0.00 | 4.02 | - |
17/03/69
|
3.36 | 3.36 unread messages | +0.04 | 3.36 | 3.36 | 200 | 0.00 | 3.94 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.99 | - |
13/03/69
|
3.32 | 3.32 unread messages | +0.02 | 3.32 | 3.32 | 300 | 0.00 | 3.99 | - |
12/03/69
|
3.20 | 3.30 unread messages | +0.10 | 3.30 | 3.20 | 10,000 | 0.00 | 4.02 | - |
11/03/69
|
3.20 | 3.20 unread messages | -0.02 | 3.20 | 3.12 | 2,100 | 0.00 | 4.14 | - |
10/03/69
|
3.22 | 3.22 unread messages | 0.00 | 3.22 | 3.22 | 300 | 0.00 | 4.11 | - |
09/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.11 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.11 | - |
05/03/69
|
3.22 | 3.22 unread messages | -0.02 | 3.22 | 3.22 | 400 | 0.00 | 4.11 | - |
04/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.09 | - |
02/03/69
|
3.24 | 3.24 unread messages | -0.02 | 3.24 | 3.24 | 100 | 0.00 | 4.09 | - |
27/02/69
|
3.30 | 3.26 unread messages | -0.04 | 3.30 | 3.12 | 30,900 | 0.00 | 4.06 | - |
26/02/69
|
3.30 | 3.30 unread messages | -0.06 | 3.30 | 3.30 | 10,000 | 0.00 | 4.02 | - |
25/02/69
|
3.36 | 3.36 unread messages | 0.00 | 3.36 | 3.36 | 200 | 0.00 | 3.94 | - |
24/02/69
|
3.36 | 3.36 unread messages | +0.02 | 3.36 | 3.36 | 500 | 0.00 | 3.94 | - |
23/02/69
|
3.34 | 3.34 unread messages | 0.00 | 3.34 | 3.34 | 500 | 0.00 | 3.97 | - |
20/02/69
|
3.32 | 3.34 unread messages | +0.04 | 3.34 | 3.30 | 10,900 | 0.00 | 3.97 | - |
19/02/69
|
3.08 | 3.30 unread messages | +0.10 | 3.30 | 3.08 | 11,000 | 0.00 | 4.02 | - |
18/02/69
|
3.20 | 3.20 unread messages | +0.02 | 3.20 | 3.20 | 100 | 0.00 | 4.14 | - |
17/02/69
|
3.18 | 3.18 unread messages | 0.00 | 3.18 | 3.18 | 600 | 0.00 | 4.17 | - |
16/02/69
|
3.22 | 3.18 unread messages | -0.36 | 3.40 | 3.18 | 9,100 | 0.00 | 4.17 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.74 | - |
12/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.74 | - |
11/02/69
|
3.30 | 3.54 unread messages | -0.14 | 3.54 | 3.30 | 13,500 | 0.00 | 3.74 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.60 | - |
09/02/69
|
3.36 | 3.68 unread messages | +0.38 | 3.68 | 3.36 | 600 | 0.00 | 3.60 | - |
06/02/69
|
3.20 | 3.30 unread messages | +0.10 | 3.30 | 3.20 | 10,500 | 0.00 | 4.02 | - |
05/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.14 | - |
04/02/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.20 | 10,100 | 0.00 | 4.14 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.14 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.14 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.14 | - |
29/01/69
|
3.22 | 3.20 unread messages | +0.10 | 3.22 | 3.20 | 3,000 | 0.00 | 4.14 | - |
28/01/69
|
3.22 | 3.10 unread messages | -0.12 | 3.22 | 3.10 | 26,100 | 0.00 | 4.27 | - |
27/01/69
|
3.22 | 3.22 unread messages | +0.04 | 3.22 | 3.22 | 100 | 0.00 | 4.11 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.17 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.17 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.17 | - |
21/01/69
|
3.30 | 3.18 unread messages | -0.22 | 3.32 | 3.18 | 2,500 | 0.00 | 4.17 | - |
20/01/69
|
3.40 | 3.40 unread messages | +0.32 | 3.40 | 3.40 | 200 | 0.00 | 3.90 | - |
19/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.30 | - |
16/01/69
|
3.10 | 3.08 unread messages | -0.02 | 3.10 | 3.08 | 600 | 0.00 | 4.30 | - |
15/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.27 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.27 | - |
13/01/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.10 | 500 | 0.00 | 4.27 | - |
12/01/69
|
3.10 | 3.10 unread messages | -0.02 | 3.10 | 3.10 | 900 | 0.00 | 4.27 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.25 | - |
08/01/69
|
3.12 | 3.12 unread messages | +0.02 | 3.12 | 3.12 | 1,000 | 0.00 | 4.25 | - |
07/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.27 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.27 | - |
05/01/69
|
3.32 | 3.10 unread messages | -0.08 | 3.76 | 3.10 | 6,400 | 0.00 | 4.27 | - |