ราคาหุ้นย้อนหลัง S11
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
3.96 | 3.92 unread messages | 0.00 | 3.96 | 3.86 | 28,600 | 6.42 | 6.38 | - |
16/03/69
|
4.02 | 3.92 unread messages | -0.10 | 4.02 | 3.86 | 90,500 | 6.59 | 6.22 | - |
13/03/69
|
3.96 | 4.02 unread messages | -0.02 | 4.02 | 3.94 | 14,500 | 6.59 | 6.22 | - |
12/03/69
|
3.98 | 4.04 unread messages | +0.08 | 4.04 | 3.94 | 101,600 | 6.62 | 6.19 | - |
11/03/69
|
4.04 | 3.96 unread messages | -0.08 | 4.04 | 3.94 | 31,600 | 6.49 | 6.31 | - |
10/03/69
|
3.98 | 4.04 unread messages | +0.04 | 4.04 | 3.98 | 13,700 | 6.62 | 6.19 | - |
09/03/69
|
3.90 | 4.00 unread messages | -0.06 | 4.00 | 3.88 | 25,500 | 6.56 | 6.25 | - |
06/03/69
|
4.06 | 4.06 unread messages | 0.00 | 4.06 | 4.00 | 2,500 | 6.65 | 6.16 | - |
05/03/69
|
4.08 | 4.06 unread messages | -0.02 | 4.08 | 4.06 | 1,900 | 6.65 | 6.16 | - |
04/03/69
|
3.98 | 4.08 unread messages | 0.00 | 4.08 | 3.80 | 341,500 | 6.69 | 6.13 | - |
02/03/69
|
4.00 | 4.08 unread messages | 0.00 | 4.08 | 4.00 | 63,300 | 6.69 | 6.13 | - |
27/02/69
|
4.10 | 4.08 unread messages | -0.06 | 4.14 | 4.08 | 10,100 | 6.69 | 6.13 | - |
26/02/69
|
4.08 | 4.14 unread messages | +0.04 | 4.16 | 4.08 | 30,900 | 6.78 | 6.04 | - |
25/02/69
|
4.12 | 4.10 unread messages | -0.04 | 4.12 | 4.00 | 114,500 | 6.72 | 6.10 | - |
24/02/69
|
4.14 | 4.14 unread messages | +0.02 | 4.16 | 4.12 | 600 | 6.78 | 6.04 | - |
23/02/69
|
4.16 | 4.12 unread messages | -0.02 | 4.22 | 4.00 | 37,200 | 6.75 | 6.07 | - |
20/02/69
|
4.14 | 4.14 unread messages | 0.00 | 4.24 | 4.08 | 456,600 | 6.78 | 6.04 | - |
19/02/69
|
4.10 | 4.14 unread messages | +0.24 | 4.22 | 4.10 | 763,200 | 6.78 | 6.04 | - |
18/02/69
|
3.92 | 3.90 unread messages | -0.08 | 3.96 | 3.90 | 47,100 | 6.34 | 2.56 | - |
17/02/69
|
3.94 | 3.98 unread messages | +0.12 | 3.98 | 3.86 | 29,700 | 6.47 | 2.51 | - |
16/02/69
|
3.76 | 3.86 unread messages | +0.12 | 3.90 | 3.76 | 100,400 | 6.28 | 2.59 | - |
13/02/69
|
3.76 | 3.74 unread messages | +0.02 | 3.76 | 3.70 | 82,600 | 6.08 | 2.67 | - |
12/02/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.66 | 69,200 | 6.05 | 2.69 | - |
11/02/69
|
3.62 | 3.70 unread messages | +0.02 | 3.70 | 3.62 | 71,800 | 6.02 | 2.70 | - |
10/02/69
|
3.60 | 3.68 unread messages | +0.14 | 3.68 | 3.60 | 82,200 | 5.98 | 2.72 | - |
09/02/69
|
3.50 | 3.54 unread messages | +0.06 | 3.58 | 3.50 | 90,300 | 5.76 | 2.82 | - |
06/02/69
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.48 | 8,000 | 5.66 | 2.87 | - |
05/02/69
|
3.44 | 3.48 unread messages | -0.02 | 3.50 | 3.44 | 30,200 | 5.66 | 2.87 | - |
04/02/69
|
3.48 | 3.50 unread messages | +0.02 | 3.50 | 3.42 | 101,600 | 5.69 | 2.86 | - |
03/02/69
|
3.50 | 3.48 unread messages | -0.02 | 3.50 | 3.48 | 6,300 | 5.66 | 2.87 | - |
02/02/69
|
3.50 | 3.50 unread messages | -0.02 | 3.50 | 3.44 | 2,500 | 5.69 | 2.86 | - |
30/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.52 | 3.38 | 22,500 | 5.72 | 2.84 | - |
29/01/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.48 | 2,400 | 5.72 | 2.84 | - |
28/01/69
|
3.54 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 500 | 5.69 | 2.86 | - |
27/01/69
|
3.50 | 3.52 unread messages | 0.00 | 3.52 | 3.50 | 4,000 | 5.72 | 2.84 | - |
26/01/69
|
3.60 | 3.52 unread messages | 0.00 | 3.60 | 3.52 | 9,900 | 5.72 | 2.84 | - |
23/01/69
|
3.50 | 3.52 unread messages | 0.00 | 3.54 | 3.50 | 3,300 | 5.72 | 2.84 | - |
22/01/69
|
3.46 | 3.52 unread messages | +0.06 | 3.56 | 3.40 | 54,100 | 5.72 | 2.84 | - |
21/01/69
|
3.36 | 3.46 unread messages | +0.08 | 3.58 | 3.32 | 394,100 | 5.63 | 2.89 | - |
20/01/69
|
3.36 | 3.38 unread messages | +0.04 | 3.38 | 3.36 | 19,300 | 5.50 | 2.96 | - |
19/01/69
|
3.34 | 3.34 unread messages | 0.00 | 3.34 | 3.30 | 3,300 | 5.43 | 2.99 | - |
16/01/69
|
3.28 | 3.34 unread messages | +0.06 | 3.34 | 3.28 | 22,000 | 5.43 | 2.99 | - |
15/01/69
|
3.26 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 23,300 | 5.33 | 3.05 | - |
14/01/69
|
3.32 | 3.28 unread messages | -0.04 | 3.32 | 3.26 | 8,600 | 5.33 | 3.05 | - |
13/01/69
|
3.28 | 3.32 unread messages | 0.00 | 3.32 | 3.24 | 64,100 | 5.40 | 3.01 | - |
12/01/69
|
3.36 | 3.32 unread messages | +0.02 | 3.36 | 3.30 | 122,800 | 5.40 | 3.01 | - |
09/01/69
|
3.32 | 3.30 unread messages | -0.04 | 3.34 | 3.30 | 26,100 | 5.37 | 3.03 | - |
08/01/69
|
3.36 | 3.34 unread messages | 0.00 | 3.36 | 3.32 | 3,400 | 5.43 | 2.99 | - |
07/01/69
|
3.34 | 3.34 unread messages | 0.00 | 3.36 | 3.32 | 12,400 | 5.43 | 2.99 | - |
06/01/69
|
3.36 | 3.34 unread messages | +0.02 | 3.36 | 3.30 | 20,200 | 5.43 | 2.99 | - |
05/01/69
|
3.28 | 3.32 unread messages | +0.02 | 3.34 | 3.28 | 57,400 | 5.40 | 3.01 | - |