ราคาหุ้นย้อนหลัง SA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.30 | 7.40 unread messages | +0.15 | 7.45 | 7.25 | 63,200 | 22.97 | 1.08 | - |
10/04/68
|
7.20 | 7.25 unread messages | 0.00 | 7.25 | 7.15 | 369,200 | 22.50 | 1.10 | - |
09/04/68
|
7.30 | 7.25 unread messages | -0.05 | 7.35 | 7.20 | 71,700 | 22.50 | 1.10 | - |
08/04/68
|
7.30 | 7.30 unread messages | -0.10 | 7.40 | 7.20 | 159,700 | 22.65 | 1.10 | - |
04/04/68
|
7.45 | 7.40 unread messages | -0.05 | 7.45 | 7.30 | 111,500 | 22.97 | 1.08 | - |
03/04/68
|
7.50 | 7.45 unread messages | -0.10 | 7.50 | 7.40 | 79,000 | 23.12 | 1.07 | - |
02/04/68
|
7.55 | 7.55 unread messages | +0.05 | 7.55 | 7.45 | 124,400 | 23.43 | 1.06 | - |
01/04/68
|
7.50 | 7.50 unread messages | 0.00 | 7.55 | 7.40 | 150,200 | 23.28 | 1.07 | - |
31/03/68
|
7.30 | 7.50 unread messages | +0.20 | 7.55 | 7.30 | 310,700 | 23.28 | 1.07 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.65 | 1.10 | - |
27/03/68
|
7.25 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 41,300 | 22.65 | 1.10 | - |
26/03/68
|
7.30 | 7.25 unread messages | -0.05 | 7.30 | 7.25 | 81,700 | 22.50 | 1.10 | - |
25/03/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 81,600 | 22.65 | 1.10 | - |
24/03/68
|
7.25 | 7.30 unread messages | -0.05 | 7.30 | 7.25 | 94,400 | 22.65 | 1.10 | - |
21/03/68
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.25 | 57,000 | 22.81 | 1.09 | - |
20/03/68
|
7.30 | 7.35 unread messages | +0.05 | 7.35 | 7.25 | 52,000 | 22.81 | 1.09 | - |
19/03/68
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 60,000 | 22.65 | 1.10 | - |
18/03/68
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 58,300 | 22.65 | 1.10 | - |
17/03/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.00 | 428,000 | 22.65 | 1.10 | - |
14/03/68
|
7.15 | 7.30 unread messages | +0.10 | 7.30 | 7.15 | 46,700 | 22.65 | 1.10 | - |
13/03/68
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.10 | 177,000 | 22.34 | 1.11 | - |
12/03/68
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.15 | 88,800 | 22.50 | 1.10 | - |
11/03/68
|
7.15 | 7.25 unread messages | +0.05 | 7.25 | 7.15 | 48,400 | 22.50 | 1.10 | - |
10/03/68
|
7.20 | 7.20 unread messages | -0.05 | 7.20 | 7.15 | 187,700 | 22.34 | 1.11 | - |
07/03/68
|
7.20 | 7.25 unread messages | 0.00 | 7.25 | 7.15 | 69,300 | 22.50 | 1.10 | - |
06/03/68
|
7.20 | 7.25 unread messages | 0.00 | 7.25 | 7.10 | 138,800 | 22.50 | 1.10 | - |
05/03/68
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.15 | 142,900 | 22.50 | 1.10 | - |
04/03/68
|
7.20 | 7.25 unread messages | -0.05 | 7.25 | 7.15 | 152,200 | 22.50 | 1.10 | - |
03/03/68
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 28,400 | 22.65 | 1.10 | - |
28/02/68
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.15 | 47,300 | 22.65 | 1.10 | - |
27/02/68
|
7.30 | 7.30 unread messages | +0.05 | 7.35 | 7.20 | 27,000 | 22.65 | 1.10 | - |
26/02/68
|
7.35 | 7.25 unread messages | -0.10 | 7.35 | 7.15 | 101,300 | 22.50 | 0.69 | - |
25/02/68
|
7.30 | 7.35 unread messages | 0.00 | 7.35 | 7.20 | 115,600 | 21.25 | 0.68 | - |
24/02/68
|
7.30 | 7.35 unread messages | 0.00 | 7.35 | 7.30 | 11,900 | 21.25 | 0.68 | - |
21/02/68
|
7.30 | 7.35 unread messages | +0.05 | 7.35 | 7.20 | 41,000 | 21.25 | 0.68 | - |
20/02/68
|
7.35 | 7.30 unread messages | 0.00 | 7.35 | 7.25 | 8,200 | 21.11 | 0.68 | - |
19/02/68
|
7.10 | 7.30 unread messages | +0.20 | 7.35 | 7.10 | 34,000 | 21.11 | 0.68 | - |
18/02/68
|
7.30 | 7.10 unread messages | -0.25 | 7.30 | 7.10 | 170,800 | 20.53 | 0.70 | - |
17/02/68
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.20 | 65,600 | 21.25 | 0.68 | - |
14/02/68
|
7.35 | 7.35 unread messages | +0.05 | 7.35 | 7.35 | 21,000 | 21.25 | 0.68 | - |
13/02/68
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 47,700 | 21.11 | 0.68 | - |
11/02/68
|
7.30 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 211,400 | 21.11 | 0.68 | - |
10/02/68
|
7.25 | 7.25 unread messages | 0.00 | 7.30 | 7.25 | 67,000 | 20.97 | 0.69 | - |
07/02/68
|
7.35 | 7.25 unread messages | -0.15 | 7.40 | 7.25 | 181,900 | 20.97 | 0.69 | - |
06/02/68
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 339,200 | 21.40 | 0.68 | - |
05/02/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 207,300 | 21.40 | 0.68 | - |
04/02/68
|
7.40 | 7.40 unread messages | +0.05 | 7.40 | 7.30 | 222,400 | 21.40 | 0.68 | - |
03/02/68
|
7.40 | 7.35 unread messages | -0.05 | 7.40 | 7.30 | 213,300 | 21.25 | 0.68 | - |
31/01/68
|
7.40 | 7.40 unread messages | -0.05 | 7.45 | 7.35 | 27,600 | 21.40 | 0.68 | - |
30/01/68
|
7.40 | 7.45 unread messages | 0.00 | 7.45 | 7.40 | 17,900 | 21.54 | 0.67 | - |
29/01/68
|
7.40 | 7.45 unread messages | +0.05 | 7.45 | 7.35 | 36,000 | 21.54 | 0.67 | - |
28/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 22,700 | 21.40 | 0.68 | - |
27/01/68
|
7.35 | 7.40 unread messages | +0.10 | 7.40 | 7.30 | 13,400 | 21.40 | 0.68 | - |
24/01/68
|
7.35 | 7.30 unread messages | 0.00 | 7.40 | 7.30 | 36,400 | 21.11 | 0.68 | - |
23/01/68
|
7.40 | 7.30 unread messages | -0.10 | 7.40 | 7.30 | 74,600 | 21.11 | 0.68 | - |
22/01/68
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 92,700 | 21.40 | 0.68 | - |
21/01/68
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 71,300 | 21.40 | 0.68 | - |
20/01/68
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 27,700 | 21.40 | 0.68 | - |
17/01/68
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 54,900 | 21.40 | 0.68 | - |
16/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 27,600 | 21.40 | 0.68 | - |
15/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.30 | 210,300 | 21.40 | 0.68 | - |
14/01/68
|
7.35 | 7.40 unread messages | -0.05 | 7.40 | 7.35 | 114,600 | 21.40 | 0.68 | - |
13/01/68
|
7.40 | 7.45 unread messages | 0.00 | 7.45 | 7.35 | 66,600 | 21.54 | 0.67 | - |
10/01/68
|
7.40 | 7.45 unread messages | 0.00 | 7.45 | 7.35 | 55,100 | 21.54 | 0.67 | - |
09/01/68
|
7.40 | 7.45 unread messages | +0.10 | 7.45 | 7.30 | 627,800 | 21.54 | 0.67 | - |
08/01/68
|
7.45 | 7.35 unread messages | -0.15 | 7.45 | 7.35 | 55,100 | 21.25 | 0.68 | - |
07/01/68
|
7.40 | 7.50 unread messages | +0.10 | 7.50 | 7.35 | 84,300 | 21.69 | 0.67 | - |
06/01/68
|
7.45 | 7.40 unread messages | -0.05 | 7.45 | 7.35 | 88,800 | 21.40 | 0.68 | - |
03/01/68
|
7.40 | 7.45 unread messages | +0.05 | 7.45 | 7.35 | 133,600 | 21.54 | 0.67 | - |
02/01/68
|
7.45 | 7.40 unread messages | -0.10 | 7.45 | 7.40 | 104,900 | 21.40 | 0.68 | - |