ราคาหุ้นย้อนหลัง S11
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
2.42 | 2.56 unread messages | +0.02 | 2.66 | 2.42 | 145,000 | 13.46 | 3.91 | - |
08/04/68
|
2.66 | 2.54 unread messages | -0.16 | 2.66 | 2.48 | 195,900 | 13.35 | 3.94 | - |
04/04/68
|
2.82 | 2.70 unread messages | -0.14 | 2.84 | 2.66 | 211,400 | 14.20 | 3.70 | - |
03/04/68
|
2.82 | 2.84 unread messages | +0.02 | 2.98 | 2.78 | 205,800 | 14.93 | 3.52 | - |
02/04/68
|
2.76 | 2.82 unread messages | +0.02 | 2.82 | 2.76 | 1,400 | 14.83 | 3.55 | - |
01/04/68
|
2.74 | 2.80 unread messages | +0.02 | 2.82 | 2.74 | 123,900 | 14.72 | 3.57 | - |
31/03/68
|
2.74 | 2.78 unread messages | 0.00 | 2.80 | 2.72 | 13,000 | 14.62 | 3.60 | - |
28/03/68
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.70 | 6,300 | 14.62 | 3.60 | - |
27/03/68
|
2.80 | 2.78 unread messages | -0.02 | 2.82 | 2.78 | 52,600 | 14.62 | 3.60 | - |
26/03/68
|
2.78 | 2.80 unread messages | 0.00 | 2.80 | 2.76 | 24,700 | 14.72 | 3.57 | - |
25/03/68
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.70 | 22,700 | 14.72 | 3.57 | - |
24/03/68
|
2.76 | 2.80 unread messages | +0.02 | 2.80 | 2.74 | 28,800 | 14.72 | 3.57 | - |
21/03/68
|
2.82 | 2.78 unread messages | +0.02 | 2.84 | 2.78 | 2,800 | 14.62 | 3.60 | - |
20/03/68
|
2.80 | 2.76 unread messages | +0.02 | 2.80 | 2.76 | 56,900 | 14.51 | 3.62 | - |
19/03/68
|
2.78 | 2.74 unread messages | 0.00 | 2.84 | 2.74 | 189,700 | 14.41 | 3.65 | - |
18/03/68
|
2.68 | 2.74 unread messages | +0.06 | 2.90 | 2.68 | 118,800 | 14.41 | 3.65 | - |
17/03/68
|
2.76 | 2.68 unread messages | -0.04 | 2.76 | 2.60 | 130,400 | 14.09 | 3.73 | - |
14/03/68
|
2.62 | 2.72 unread messages | +0.08 | 2.72 | 2.62 | 106,400 | 14.30 | 3.68 | - |
13/03/68
|
2.70 | 2.64 unread messages | -0.06 | 2.70 | 2.50 | 93,200 | 13.88 | 3.79 | - |
12/03/68
|
2.72 | 2.70 unread messages | -0.04 | 2.76 | 2.66 | 28,700 | 14.20 | 3.70 | - |
11/03/68
|
2.62 | 2.74 unread messages | +0.12 | 2.80 | 2.62 | 9,000 | 14.41 | 3.65 | - |
10/03/68
|
2.80 | 2.62 unread messages | -0.18 | 2.80 | 2.62 | 6,800 | 13.78 | 3.82 | - |
07/03/68
|
2.66 | 2.80 unread messages | +0.06 | 2.80 | 2.66 | 91,300 | 14.72 | 3.57 | - |
06/03/68
|
2.74 | 2.74 unread messages | 0.00 | 2.74 | 2.74 | 2,100 | 14.41 | 3.65 | - |
05/03/68
|
2.64 | 2.74 unread messages | +0.06 | 2.74 | 2.64 | 15,900 | 14.41 | 3.65 | - |
04/03/68
|
2.68 | 2.68 unread messages | -0.04 | 2.70 | 2.66 | 39,600 | 14.09 | 3.73 | - |
03/03/68
|
2.84 | 2.72 unread messages | -0.14 | 2.84 | 2.68 | 115,100 | 14.30 | 3.68 | - |
28/02/68
|
2.86 | 2.86 unread messages | -0.02 | 2.88 | 2.84 | 104,600 | 15.04 | 3.50 | - |
27/02/68
|
2.88 | 2.88 unread messages | +0.02 | 2.88 | 2.86 | 94,200 | 15.14 | 3.47 | - |
26/02/68
|
2.52 | 2.86 unread messages | +0.34 | 2.88 | 2.50 | 524,500 | 15.04 | 3.50 | - |
25/02/68
|
2.54 | 2.52 unread messages | -0.02 | 2.56 | 2.52 | 106,800 | 13.25 | 3.97 | - |
24/02/68
|
2.64 | 2.54 unread messages | -0.06 | 2.64 | 2.52 | 99,000 | 13.35 | 3.94 | - |
21/02/68
|
2.50 | 2.60 unread messages | +0.10 | 2.64 | 2.48 | 188,600 | 13.67 | 3.85 | - |
20/02/68
|
2.50 | 2.50 unread messages | 0.00 | 2.60 | 2.40 | 458,000 | 13.14 | 4.00 | - |
19/02/68
|
2.38 | 2.50 unread messages | +0.18 | 2.56 | 2.38 | 594,000 | 13.14 | 4.00 | - |
18/02/68
|
2.36 | 2.32 unread messages | -0.04 | 2.40 | 2.30 | 197,900 | 12.20 | 4.31 | - |
17/02/68
|
2.30 | 2.36 unread messages | +0.04 | 2.36 | 2.26 | 201,900 | 12.41 | 4.24 | - |
14/02/68
|
2.20 | 2.32 unread messages | +0.42 | 2.40 | 2.12 | 1,655,200 | 12.20 | 0.00 | - |
13/02/68
|
1.93 | 1.90 unread messages | -0.03 | 1.93 | 1.86 | 12,000 | -100.00 | 0.00 | - |
11/02/68
|
1.90 | 1.93 unread messages | +0.07 | 1.94 | 1.90 | 3,500 | -100.00 | 0.00 | - |
10/02/68
|
1.91 | 1.86 unread messages | -0.08 | 1.91 | 1.86 | 15,800 | -100.00 | 0.00 | - |
07/02/68
|
1.98 | 1.94 unread messages | -0.04 | 1.98 | 1.92 | 2,000 | -100.00 | 0.00 | - |
06/02/68
|
1.95 | 1.98 unread messages | -0.01 | 1.98 | 1.95 | 2,700 | -100.00 | 0.00 | - |
05/02/68
|
1.98 | 1.99 unread messages | -0.03 | 2.02 | 1.95 | 17,700 | -100.00 | 0.00 | - |
04/02/68
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 1.97 | 24,900 | -100.00 | 0.00 | - |
03/02/68
|
2.02 | 2.02 unread messages | +0.02 | 2.06 | 1.97 | 38,600 | -100.00 | 0.00 | - |
31/01/68
|
2.10 | 2.00 unread messages | -0.10 | 2.10 | 1.98 | 41,300 | -100.00 | 0.00 | - |
30/01/68
|
2.10 | 2.10 unread messages | +0.02 | 2.10 | 2.06 | 18,700 | -100.00 | 0.00 | - |
29/01/68
|
2.08 | 2.08 unread messages | -0.06 | 2.12 | 2.08 | 6,100 | -100.00 | 0.00 | - |
28/01/68
|
2.02 | 2.14 unread messages | 0.00 | 2.14 | 2.00 | 177,000 | -100.00 | 0.00 | - |
27/01/68
|
2.10 | 2.14 unread messages | +0.04 | 2.14 | 2.10 | 1,000 | -100.00 | 0.00 | - |
24/01/68
|
2.00 | 2.10 unread messages | +0.12 | 2.10 | 1.98 | 28,900 | -100.00 | 0.00 | - |
23/01/68
|
1.99 | 1.98 unread messages | +0.01 | 2.00 | 1.98 | 33,300 | -100.00 | 0.00 | - |
22/01/68
|
1.99 | 1.97 unread messages | +0.01 | 2.00 | 1.96 | 18,800 | -100.00 | 0.00 | - |
21/01/68
|
1.93 | 1.96 unread messages | +0.01 | 1.99 | 1.93 | 52,700 | -100.00 | 0.00 | - |
20/01/68
|
2.00 | 1.95 unread messages | -0.05 | 2.00 | 1.94 | 20,900 | -100.00 | 0.00 | - |
17/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.04 | 1.96 | 76,600 | -100.00 | 0.00 | - |
16/01/68
|
2.02 | 2.00 unread messages | -0.02 | 2.04 | 2.00 | 23,100 | -100.00 | 0.00 | - |
15/01/68
|
2.02 | 2.02 unread messages | -0.08 | 2.08 | 2.02 | 33,600 | -100.00 | 0.00 | - |
14/01/68
|
2.16 | 2.10 unread messages | 0.00 | 2.16 | 2.08 | 8,800 | -100.00 | 0.00 | - |
13/01/68
|
2.12 | 2.10 unread messages | -0.02 | 2.14 | 2.10 | 12,000 | -100.00 | 0.00 | - |
10/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.16 | 2.12 | 5,400 | -100.00 | 0.00 | - |
09/01/68
|
2.18 | 2.12 unread messages | -0.08 | 2.18 | 2.12 | 1,700 | -100.00 | 0.00 | - |
08/01/68
|
2.22 | 2.20 unread messages | -0.02 | 2.22 | 2.20 | 2,100 | -100.00 | 0.00 | - |
07/01/68
|
2.22 | 2.22 unread messages | +0.04 | 2.22 | 2.16 | 3,800 | -100.00 | 0.00 | - |
06/01/68
|
2.20 | 2.18 unread messages | -0.06 | 2.26 | 2.18 | 19,400 | -100.00 | 0.00 | - |
03/01/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 4,000 | -100.00 | 0.00 | - |
02/01/68
|
2.22 | 2.24 unread messages | -0.02 | 2.24 | 2.22 | 13,900 | -100.00 | 0.00 | - |