ราคาหุ้นย้อนหลัง SAAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.95 | 6.20 unread messages | +0.25 | 6.20 | 5.95 | 89,800 | 135.98 | 0.46 | - |
28/04/68
|
5.85 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 27,000 | 130.50 | 0.48 | - |
25/04/68
|
5.90 | 5.90 unread messages | -0.10 | 5.90 | 5.85 | 9,500 | 129.40 | 0.48 | - |
24/04/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 6.00 | 5,500 | 131.59 | 0.47 | - |
23/04/68
|
5.85 | 6.00 unread messages | 0.00 | 6.05 | 5.85 | 39,100 | 131.59 | 0.47 | - |
22/04/68
|
5.90 | 6.00 unread messages | +0.05 | 6.00 | 5.80 | 35,200 | 131.59 | 0.47 | - |
21/04/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 17,700 | 130.50 | 0.48 | - |
18/04/68
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 29,900 | 130.50 | 0.48 | - |
17/04/68
|
6.05 | 6.00 unread messages | -0.45 | 6.10 | 5.95 | 70,600 | 131.59 | 0.47 | - |
16/04/68
|
6.00 | 6.45 unread messages | +0.15 | 6.45 | 5.95 | 133,800 | 141.46 | 0.44 | - |
11/04/68
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.30 | 200 | 138.17 | 0.45 | - |
10/04/68
|
6.30 | 6.30 unread messages | -0.15 | 6.30 | 6.30 | 500 | 138.17 | 0.45 | - |
09/04/68
|
6.10 | 6.45 unread messages | +0.25 | 6.45 | 6.10 | 75,800 | 141.46 | 0.44 | - |
08/04/68
|
6.15 | 6.20 unread messages | 0.00 | 6.20 | 5.90 | 100,100 | 135.98 | 0.46 | - |
04/04/68
|
6.15 | 6.20 unread messages | -0.10 | 6.20 | 5.95 | 288,700 | 135.98 | 0.46 | - |
03/04/68
|
6.25 | 6.30 unread messages | -0.10 | 6.35 | 6.20 | 96,900 | 138.17 | 0.45 | - |
02/04/68
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.25 | 105,900 | 140.37 | 0.44 | - |
01/04/68
|
6.35 | 6.45 unread messages | +0.10 | 6.50 | 6.30 | 145,400 | 133.88 | 0.47 | - |
31/03/68
|
6.25 | 6.35 unread messages | +0.10 | 6.40 | 6.15 | 159,600 | 131.80 | 0.47 | - |
28/03/68
|
6.30 | 6.25 unread messages | -0.05 | 6.35 | 6.15 | 71,900 | 129.73 | 0.48 | - |
27/03/68
|
6.25 | 6.30 unread messages | +0.05 | 6.35 | 6.15 | 162,200 | 130.77 | 0.48 | - |
26/03/68
|
6.20 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 47,800 | 129.73 | 0.48 | - |
25/03/68
|
6.25 | 6.25 unread messages | -0.05 | 6.25 | 6.00 | 40,200 | 129.73 | 0.48 | - |
24/03/68
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.30 | 75,000 | 130.77 | 0.48 | - |
21/03/68
|
6.05 | 6.30 unread messages | -0.05 | 6.30 | 6.05 | 50,200 | 130.77 | 0.48 | - |
20/03/68
|
6.10 | 6.35 unread messages | +0.05 | 6.45 | 5.70 | 253,400 | 131.80 | 0.47 | - |
19/03/68
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.15 | 92,300 | 130.77 | 0.48 | - |
18/03/68
|
6.60 | 6.35 unread messages | -0.25 | 6.60 | 6.35 | 77,400 | 131.80 | 0.47 | - |
17/03/68
|
6.40 | 6.60 unread messages | +0.10 | 6.70 | 6.25 | 171,900 | 136.99 | 0.45 | - |
14/03/68
|
6.40 | 6.50 unread messages | +0.10 | 6.50 | 6.35 | 84,700 | 134.92 | 0.46 | - |
13/03/68
|
6.40 | 6.40 unread messages | 0.00 | 6.55 | 6.35 | 277,100 | 132.84 | 0.47 | - |
12/03/68
|
6.65 | 6.40 unread messages | -0.25 | 6.75 | 6.30 | 473,000 | 132.84 | 0.47 | - |
11/03/68
|
6.45 | 6.65 unread messages | +0.15 | 6.70 | 6.40 | 652,600 | 138.03 | 0.45 | - |
10/03/68
|
6.00 | 6.50 unread messages | +0.85 | 6.60 | 5.70 | 10,417,800 | 134.92 | 0.46 | - |
07/03/68
|
5.95 | 5.65 unread messages | -0.25 | 6.05 | 5.65 | 165,800 | 117.27 | 0.53 | - |
06/03/68
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.85 | 131,000 | 122.46 | 0.51 | - |
05/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.85 | 109,700 | 124.54 | 0.50 | - |
04/03/68
|
6.40 | 6.00 unread messages | -0.20 | 6.40 | 5.85 | 34,400 | 124.54 | 1.00 | - |
03/03/68
|
6.35 | 6.20 unread messages | +0.15 | 6.35 | 5.85 | 11,900 | 128.69 | 0.97 | - |
28/02/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 2,800 | 33.01 | 0.99 | - |
27/02/68
|
6.20 | 6.05 unread messages | +0.30 | 6.20 | 5.90 | 28,100 | 33.01 | 0.99 | - |
26/02/68
|
5.75 | 5.75 unread messages | -0.05 | 6.00 | 5.70 | 12,600 | 31.37 | 1.04 | - |
25/02/68
|
5.70 | 5.80 unread messages | -0.20 | 5.80 | 5.60 | 22,200 | 31.64 | 1.03 | - |
24/02/68
|
5.70 | 6.00 unread messages | 0.00 | 6.00 | 5.65 | 8,100 | 32.73 | 1.00 | - |
21/02/68
|
5.80 | 6.00 unread messages | +0.45 | 6.00 | 5.65 | 119,600 | 32.73 | 1.00 | - |
20/02/68
|
5.70 | 5.55 unread messages | -0.10 | 5.70 | 5.45 | 54,900 | 30.28 | 1.08 | - |
19/02/68
|
5.90 | 5.65 unread messages | 0.00 | 5.90 | 5.55 | 21,600 | 30.82 | 1.06 | - |
18/02/68
|
5.70 | 5.65 unread messages | 0.00 | 6.25 | 5.55 | 59,700 | 30.82 | 1.06 | - |
17/02/68
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.55 | 70,700 | 30.82 | 1.06 | - |
14/02/68
|
5.80 | 5.65 unread messages | -0.05 | 5.80 | 5.65 | 3,000 | 30.82 | 1.06 | - |
13/02/68
|
5.70 | 5.70 unread messages | +0.05 | 5.70 | 5.70 | 1,000 | 31.10 | 1.05 | - |
11/02/68
|
6.10 | 5.65 unread messages | -0.05 | 6.10 | 5.65 | 5,200 | 30.82 | 1.06 | - |
10/02/68
|
5.65 | 5.70 unread messages | +0.05 | 5.80 | 5.65 | 4,100 | 31.10 | 1.05 | - |
07/02/68
|
5.65 | 5.65 unread messages | -0.05 | 6.10 | 5.65 | 34,900 | 30.82 | 1.06 | - |
06/02/68
|
6.00 | 5.70 unread messages | -0.15 | 6.00 | 5.70 | 13,000 | 31.10 | 1.05 | - |
05/02/68
|
6.05 | 5.85 unread messages | -0.15 | 6.05 | 5.85 | 44,300 | 31.91 | 1.03 | - |
04/02/68
|
5.65 | 6.00 unread messages | +0.35 | 7.10 | 5.65 | 1,194,800 | 32.73 | 1.00 | - |
03/02/68
|
5.55 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 23,400 | 30.82 | 1.06 | - |
31/01/68
|
5.60 | 5.65 unread messages | 0.00 | 5.65 | 5.60 | 34,100 | 30.82 | 1.06 | - |
30/01/68
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 30,900 | 30.82 | 1.06 | - |
29/01/68
|
5.55 | 5.65 unread messages | +0.10 | 5.65 | 5.30 | 530,900 | 30.82 | 1.06 | - |
28/01/68
|
5.70 | 5.55 unread messages | -0.10 | 5.70 | 5.50 | 27,700 | 30.28 | 1.08 | - |
27/01/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.50 | 18,300 | 30.82 | 1.06 | - |
24/01/68
|
5.55 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 22,300 | 30.82 | 1.06 | - |
23/01/68
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.55 | 23,800 | 30.82 | 1.06 | - |
22/01/68
|
5.60 | 5.65 unread messages | 0.00 | 5.70 | 5.50 | 69,700 | 30.82 | 1.06 | - |
21/01/68
|
5.65 | 5.65 unread messages | +0.10 | 5.70 | 5.60 | 15,020,000 | 30.82 | 1.06 | - |
20/01/68
|
5.65 | 5.55 unread messages | -0.10 | 5.70 | 5.50 | 30,192,700 | 30.28 | 1.08 | - |
17/01/68
|
5.70 | 5.65 unread messages | -0.20 | 5.90 | 5.55 | 400,400 | 30.82 | 1.06 | - |
16/01/68
|
5.85 | 5.85 unread messages | 0.00 | 5.95 | 5.85 | 37,500 | 31.91 | 1.03 | - |
15/01/68
|
5.65 | 5.85 unread messages | +0.20 | 6.40 | 5.65 | 221,400 | 31.91 | 1.03 | - |
14/01/68
|
5.65 | 5.65 unread messages | 0.00 | 7.00 | 5.55 | 626,200 | 30.82 | 1.06 | - |
13/01/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.50 | 280,100 | 30.82 | 1.06 | - |
10/01/68
|
5.65 | 5.70 unread messages | +0.05 | 5.80 | 5.65 | 243,700 | 31.10 | 1.05 | - |
09/01/68
|
5.70 | 5.65 unread messages | 0.00 | 5.80 | 5.60 | 103,700 | 30.82 | 1.06 | - |
08/01/68
|
5.85 | 5.65 unread messages | 0.00 | 5.85 | 5.35 | 280,100 | 30.82 | 1.06 | - |
07/01/68
|
5.70 | 5.65 unread messages | 0.00 | 5.85 | 5.65 | 24,200 | 30.82 | 1.06 | - |
06/01/68
|
5.90 | 5.65 unread messages | -0.35 | 5.90 | 5.65 | 102,100 | 30.82 | 1.06 | - |
03/01/68
|
6.05 | 6.00 unread messages | +0.10 | 6.25 | 6.00 | 163,500 | 32.73 | 1.00 | - |
02/01/68
|
5.80 | 5.90 unread messages | +0.10 | 5.95 | 5.75 | 80,700 | 32.19 | 1.02 | - |