ราคาหุ้นย้อนหลัง SA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
7.10 | 7.00 unread messages | -0.20 | 7.10 | 7.00 | 9,400 | 72.04 | 0.00 | - |
07/05/69
|
7.05 | 7.20 unread messages | +0.10 | 7.20 | 7.00 | 78,300 | 74.10 | 0.00 | - |
06/05/69
|
7.10 | 7.10 unread messages | -0.10 | 7.15 | 7.10 | 4,200 | 73.07 | 0.00 | - |
05/05/69
|
7.05 | 7.20 unread messages | +0.05 | 7.20 | 7.00 | 71,300 | 74.10 | 0.00 | - |
30/04/69
|
7.10 | 7.15 unread messages | +0.05 | 7.20 | 7.10 | 47,800 | 73.58 | 0.00 | - |
29/04/69
|
7.05 | 7.10 unread messages | -0.05 | 7.10 | 7.05 | 27,500 | 73.07 | 0.00 | - |
28/04/69
|
7.05 | 7.15 unread messages | 0.00 | 7.15 | 7.00 | 62,800 | 73.58 | 0.00 | - |
27/04/69
|
7.05 | 7.15 unread messages | 0.00 | 7.15 | 7.05 | 12,800 | 73.58 | 0.00 | - |
24/04/69
|
7.10 | 7.15 unread messages | 0.00 | 7.15 | 7.10 | 1,500 | 73.58 | 0.00 | - |
23/04/69
|
7.05 | 7.15 unread messages | 0.00 | 7.15 | 7.05 | 15,900 | 73.58 | 0.00 | - |
22/04/69
|
7.05 | 7.15 unread messages | 0.00 | 7.15 | 7.05 | 4,800 | 73.58 | 0.00 | - |
21/04/69
|
7.00 | 7.15 unread messages | 0.00 | 7.20 | 7.00 | 27,600 | 73.58 | 0.00 | - |
20/04/69
|
7.00 | 7.15 unread messages | -0.05 | 7.15 | 7.00 | 11,700 | 73.58 | 0.00 | - |
17/04/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.20 | 600 | 74.10 | 0.00 | - |
10/04/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 18,300 | 74.10 | 0.00 | - |
09/04/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.15 | 31,300 | 74.10 | 0.00 | - |
08/04/69
|
7.10 | 7.15 unread messages | 0.00 | 7.15 | 7.10 | 2,700 | 73.58 | 0.00 | - |
07/04/69
|
7.00 | 7.15 unread messages | 0.00 | 7.15 | 7.00 | 10,200 | 73.58 | 0.00 | - |
03/04/69
|
7.05 | 7.15 unread messages | 0.00 | 7.15 | 7.05 | 13,200 | 73.58 | 0.00 | - |
02/04/69
|
7.05 | 7.15 unread messages | +0.05 | 7.15 | 7.05 | 22,000 | 73.58 | 0.00 | - |
01/04/69
|
7.10 | 7.10 unread messages | -0.05 | 7.15 | 7.05 | 19,800 | 73.07 | 0.00 | - |
31/03/69
|
7.05 | 7.15 unread messages | +0.05 | 7.15 | 7.05 | 20,400 | 73.58 | 0.00 | - |
30/03/69
|
7.15 | 7.10 unread messages | -0.10 | 7.15 | 7.05 | 21,100 | 73.07 | 0.00 | - |
27/03/69
|
7.05 | 7.20 unread messages | +0.10 | 7.20 | 7.05 | 54,000 | 74.10 | 0.00 | - |
26/03/69
|
7.05 | 7.10 unread messages | -0.05 | 7.15 | 7.05 | 71,100 | 73.07 | 0.00 | - |
25/03/69
|
7.15 | 7.15 unread messages | -0.05 | 7.15 | 7.10 | 2,300 | 73.58 | 0.00 | - |
24/03/69
|
7.10 | 7.20 unread messages | +0.10 | 7.20 | 7.10 | 81,200 | 74.10 | 0.00 | - |
23/03/69
|
7.10 | 7.10 unread messages | -0.10 | 7.10 | 7.00 | 21,500 | 73.07 | 0.00 | - |
20/03/69
|
7.10 | 7.20 unread messages | 0.00 | 7.20 | 7.05 | 34,100 | 74.10 | 0.00 | - |
19/03/69
|
7.10 | 7.20 unread messages | +0.10 | 7.20 | 7.00 | 38,800 | 74.10 | 0.00 | - |
18/03/69
|
7.10 | 7.10 unread messages | -0.10 | 7.20 | 7.10 | 11,000 | 73.07 | 0.00 | - |
17/03/69
|
7.00 | 7.20 unread messages | +0.05 | 7.20 | 7.00 | 94,400 | 74.10 | 0.00 | - |
16/03/69
|
7.15 | 7.15 unread messages | -0.05 | 7.15 | 6.95 | 56,400 | 74.10 | 0.00 | - |
13/03/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.00 | 7,700 | 74.10 | 0.00 | - |
12/03/69
|
6.85 | 7.20 unread messages | +0.20 | 7.20 | 6.85 | 67,500 | 74.10 | 0.00 | - |
11/03/69
|
7.00 | 7.00 unread messages | -0.20 | 7.00 | 6.95 | 22,400 | 72.04 | 0.00 | - |
10/03/69
|
7.05 | 7.20 unread messages | +0.20 | 7.20 | 7.00 | 49,200 | 74.10 | 0.00 | - |
09/03/69
|
6.75 | 7.00 unread messages | +0.05 | 7.15 | 6.75 | 61,300 | 72.04 | 0.00 | - |
06/03/69
|
7.15 | 6.95 unread messages | -0.25 | 7.15 | 6.70 | 149,600 | 71.53 | 0.00 | - |
05/03/69
|
7.05 | 7.20 unread messages | +0.10 | 7.20 | 7.05 | 22,100 | 74.10 | 0.00 | - |
04/03/69
|
7.20 | 7.10 unread messages | -0.10 | 7.20 | 7.05 | 40,800 | 73.07 | 0.00 | - |
02/03/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.05 | 20,300 | 74.10 | 0.00 | - |
27/02/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.10 | 21,800 | 74.10 | 0.00 | - |
26/02/69
|
7.10 | 7.15 unread messages | -0.05 | 7.15 | 7.10 | 14,400 | 73.58 | 0.00 | - |
25/02/69
|
7.05 | 7.20 unread messages | +0.05 | 7.20 | 7.00 | 41,400 | 74.10 | 1.11 | - |
24/02/69
|
7.15 | 7.15 unread messages | -0.05 | 7.15 | 7.15 | 29,000 | 42.54 | 1.12 | - |
23/02/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.15 | 35,500 | 42.84 | 1.11 | - |
20/02/69
|
7.15 | 7.15 unread messages | -0.05 | 7.15 | 7.10 | 8,200 | 42.54 | 1.12 | - |
19/02/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 24,400 | 42.84 | 1.11 | - |
18/02/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 4,300 | 42.84 | 1.11 | - |
17/02/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 12,700 | 42.84 | 1.11 | - |
16/02/69
|
7.10 | 7.20 unread messages | +0.10 | 7.20 | 7.10 | 41,500 | 42.84 | 1.11 | - |
13/02/69
|
7.15 | 7.10 unread messages | -0.10 | 7.15 | 7.10 | 473,500 | 42.24 | 1.13 | - |
12/02/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.10 | 22,300 | 42.84 | 1.11 | - |
11/02/69
|
7.20 | 7.15 unread messages | -0.05 | 7.20 | 7.15 | 1,300 | 42.54 | 1.12 | - |
10/02/69
|
7.05 | 7.20 unread messages | +0.15 | 7.25 | 7.05 | 1,485,300 | 42.84 | 1.11 | - |
09/02/69
|
7.15 | 7.05 unread messages | -0.15 | 7.15 | 7.05 | 190,700 | 41.94 | 1.13 | - |
06/02/69
|
7.15 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 1,512,100 | 42.84 | 1.11 | - |
05/02/69
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.20 | 650,400 | 42.84 | 1.11 | - |
04/02/69
|
7.15 | 7.20 unread messages | 0.00 | 7.25 | 7.10 | 1,058,400 | 42.84 | 1.11 | - |
03/02/69
|
7.10 | 7.20 unread messages | +0.20 | 7.20 | 7.10 | 2,994,200 | 42.84 | 1.11 | - |
02/02/69
|
7.10 | 7.00 unread messages | -0.20 | 7.15 | 7.00 | 2,869,700 | 41.65 | 1.14 | - |
30/01/69
|
7.05 | 7.20 unread messages | 0.00 | 7.20 | 7.05 | 1,501,400 | 42.84 | 1.11 | - |
29/01/69
|
7.10 | 7.20 unread messages | 0.00 | 7.20 | 7.10 | 1,173,000 | 42.84 | 1.11 | - |
28/01/69
|
7.10 | 7.20 unread messages | +0.05 | 7.20 | 7.10 | 576,100 | 42.84 | 1.11 | - |
27/01/69
|
7.05 | 7.15 unread messages | -0.05 | 7.20 | 7.05 | 2,930,100 | 42.54 | 1.12 | - |
26/01/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 3,500 | 42.84 | 1.11 | - |
23/01/69
|
7.10 | 7.20 unread messages | +0.10 | 7.20 | 7.10 | 60,300 | 42.84 | 1.11 | - |
22/01/69
|
7.10 | 7.10 unread messages | -0.05 | 7.10 | 7.10 | 25,600 | 42.24 | 1.13 | - |
21/01/69
|
7.15 | 7.15 unread messages | -0.05 | 7.20 | 7.10 | 30,800 | 42.54 | 1.12 | - |
20/01/69
|
7.10 | 7.20 unread messages | +0.05 | 7.20 | 7.10 | 29,400 | 42.84 | 1.11 | - |
19/01/69
|
7.05 | 7.15 unread messages | 0.00 | 7.15 | 7.05 | 13,200 | 42.54 | 1.12 | - |
16/01/69
|
7.10 | 7.15 unread messages | -0.05 | 7.15 | 7.00 | 76,700 | 42.54 | 1.12 | - |
15/01/69
|
7.10 | 7.20 unread messages | 0.00 | 7.20 | 7.10 | 236,200 | 42.84 | 1.11 | - |
14/01/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.10 | 16,100 | 42.84 | 1.11 | - |
13/01/69
|
7.20 | 7.15 unread messages | -0.10 | 7.20 | 7.15 | 900 | 42.54 | 1.12 | - |
12/01/69
|
7.15 | 7.25 unread messages | 0.00 | 7.25 | 7.10 | 30,700 | 43.13 | 1.10 | - |
09/01/69
|
7.15 | 7.25 unread messages | 0.00 | 7.25 | 7.15 | 44,400 | 43.13 | 1.10 | - |
08/01/69
|
7.05 | 7.25 unread messages | -0.05 | 7.25 | 7.05 | 19,800 | 43.13 | 1.10 | - |
07/01/69
|
7.00 | 7.30 unread messages | +0.25 | 7.30 | 7.00 | 106,400 | 43.43 | 1.10 | - |
06/01/69
|
7.05 | 7.05 unread messages | -0.05 | 7.10 | 7.00 | 55,600 | 41.94 | 1.13 | - |
05/01/69
|
7.10 | 7.10 unread messages | -0.15 | 7.10 | 7.00 | 42,800 | 42.24 | 1.13 | - |