ราคาหุ้นย้อนหลัง SAAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
4.74 | 4.74 unread messages | 0.00 | 4.74 | 4.72 | 14,900 | -100.00 | 1.05 | - |
21/05/69
|
4.60 | 4.74 unread messages | 0.00 | 4.74 | 4.60 | 0 | -100.00 | 1.05 | - |
20/05/69
|
4.76 | 4.74 unread messages | 0.00 | 4.76 | 4.34 | 0 | -100.00 | 1.05 | - |
19/05/69
|
3.92 | 4.74 unread messages | 0.00 | 4.76 | 3.92 | 0 | -100.00 | 1.05 | - |
18/05/69
|
4.72 | 4.74 unread messages | 0.00 | 4.74 | 4.70 | 0 | -100.00 | 1.05 | - |
15/05/69
|
4.74 | 4.74 unread messages | 0.00 | 4.76 | 4.64 | 0 | -100.00 | 1.05 | - |
14/05/69
|
4.78 | 4.74 unread messages | -0.02 | 4.78 | 4.72 | 11,500 | -100.00 | 1.05 | - |
13/05/69
|
4.74 | 4.76 unread messages | 0.00 | 4.78 | 4.74 | 3,800 | -100.00 | 1.05 | - |
12/05/69
|
4.78 | 4.76 unread messages | 0.00 | 4.82 | 4.74 | 86,100 | -100.00 | 1.05 | - |
11/05/69
|
4.78 | 4.76 unread messages | 0.00 | 4.78 | 4.74 | 6,400 | -100.00 | 1.05 | - |
08/05/69
|
4.74 | 4.76 unread messages | -0.02 | 4.78 | 4.74 | 24,600 | -100.00 | 1.05 | - |
07/05/69
|
4.78 | 4.78 unread messages | +0.02 | 4.78 | 4.76 | 20,700 | -100.00 | 1.05 | - |
06/05/69
|
4.78 | 4.76 unread messages | -0.02 | 4.78 | 4.76 | 151,200 | -100.00 | 1.05 | - |
05/05/69
|
4.78 | 4.78 unread messages | -0.02 | 4.82 | 4.76 | 237,400 | -100.00 | 1.05 | - |
30/04/69
|
4.78 | 4.80 unread messages | 0.00 | 4.82 | 4.76 | 239,600 | -100.00 | 1.04 | - |
29/04/69
|
4.76 | 4.80 unread messages | 0.00 | 4.82 | 4.76 | 244,000 | -100.00 | 1.04 | - |
28/04/69
|
4.80 | 4.80 unread messages | 0.00 | 4.82 | 4.76 | 3,200 | -100.00 | 1.04 | - |
27/04/69
|
4.76 | 4.80 unread messages | 0.00 | 4.80 | 4.76 | 42,500 | -100.00 | 1.04 | - |
24/04/69
|
4.78 | 4.80 unread messages | -0.02 | 4.82 | 4.78 | 11,000 | -100.00 | 1.04 | - |
23/04/69
|
4.88 | 4.82 unread messages | +0.10 | 4.88 | 4.78 | 12,000 | -100.00 | 1.04 | - |
22/04/69
|
4.80 | 4.72 unread messages | -0.26 | 4.80 | 4.72 | 3,300 | -100.00 | 1.06 | - |
21/04/69
|
4.98 | 4.98 unread messages | +0.02 | 4.98 | 4.98 | 200 | -100.00 | 1.00 | - |
20/04/69
|
4.82 | 4.96 unread messages | +0.14 | 5.00 | 4.82 | 7,300 | -100.00 | 1.01 | - |
17/04/69
|
4.76 | 4.82 unread messages | 0.00 | 4.82 | 4.76 | 74,500 | -100.00 | 1.04 | - |
10/04/69
|
4.78 | 4.82 unread messages | +0.04 | 4.84 | 4.72 | 43,400 | -100.00 | 1.04 | - |
09/04/69
|
4.76 | 4.78 unread messages | 0.00 | 4.80 | 4.72 | 33,100 | -100.00 | 1.05 | - |
08/04/69
|
4.74 | 4.78 unread messages | 0.00 | 4.80 | 4.74 | 40,100 | -100.00 | 1.05 | - |
07/04/69
|
4.82 | 4.78 unread messages | -0.02 | 4.82 | 4.72 | 78,900 | -100.00 | 1.05 | - |
03/04/69
|
4.86 | 4.80 unread messages | -0.06 | 4.86 | 4.78 | 51,600 | -100.00 | 1.04 | - |
02/04/69
|
4.92 | 4.86 unread messages | -0.04 | 4.92 | 4.80 | 16,500 | -100.00 | 1.03 | - |
01/04/69
|
4.90 | 4.90 unread messages | +0.02 | 4.98 | 4.78 | 144,900 | -100.00 | 1.02 | - |
31/03/69
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.76 | 10,400 | -100.00 | 1.02 | - |
30/03/69
|
4.80 | 4.90 unread messages | +0.08 | 5.00 | 4.78 | 131,800 | -100.00 | 1.02 | - |
27/03/69
|
4.74 | 4.82 unread messages | 0.00 | 4.82 | 4.74 | 40,900 | -100.00 | 1.04 | - |
26/03/69
|
4.76 | 4.82 unread messages | 0.00 | 4.82 | 4.72 | 49,900 | -100.00 | 1.04 | - |
25/03/69
|
4.78 | 4.82 unread messages | -0.10 | 4.82 | 4.78 | 57,700 | -100.00 | 1.04 | - |
24/03/69
|
4.92 | 4.92 unread messages | +0.06 | 4.92 | 4.92 | 100 | -100.00 | 1.02 | - |
23/03/69
|
4.76 | 4.86 unread messages | -0.08 | 4.88 | 4.76 | 4,200 | -100.00 | 1.03 | - |
20/03/69
|
4.80 | 4.94 unread messages | -0.02 | 4.96 | 4.80 | 22,400 | -100.00 | 1.01 | - |
19/03/69
|
4.76 | 4.96 unread messages | -0.04 | 4.98 | 4.76 | 10,400 | -100.00 | 1.01 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 1.00 | - |
17/03/69
|
4.86 | 5.00 unread messages | +0.16 | 5.00 | 4.86 | 22,400 | -100.00 | 1.00 | - |
16/03/69
|
4.76 | 4.84 unread messages | +0.02 | 4.84 | 4.76 | 54,100 | -100.00 | 1.04 | - |
13/03/69
|
4.76 | 4.82 unread messages | 0.00 | 4.82 | 4.72 | 53,600 | -100.00 | 1.04 | - |
12/03/69
|
4.78 | 4.82 unread messages | 0.00 | 4.82 | 4.78 | 86,900 | -100.00 | 1.04 | - |
11/03/69
|
4.78 | 4.82 unread messages | 0.00 | 4.82 | 4.78 | 20,200 | -100.00 | 1.04 | - |
10/03/69
|
4.78 | 4.82 unread messages | 0.00 | 4.82 | 4.78 | 47,200 | -100.00 | 1.04 | - |
09/03/69
|
4.74 | 4.82 unread messages | 0.00 | 4.82 | 4.74 | 22,700 | -100.00 | 1.04 | - |
06/03/69
|
4.76 | 4.82 unread messages | 0.00 | 4.82 | 4.74 | 15,500 | -100.00 | 1.04 | - |
05/03/69
|
4.78 | 4.82 unread messages | +0.14 | 4.84 | 4.78 | 79,600 | -100.00 | 1.04 | - |
04/03/69
|
4.76 | 4.68 unread messages | -0.16 | 4.76 | 4.62 | 83,900 | -100.00 | 1.07 | - |
02/03/69
|
4.76 | 4.84 unread messages | 0.00 | 4.84 | 4.74 | 488,000 | -100.00 | 1.03 | - |
27/02/69
|
4.78 | 4.84 unread messages | 0.00 | 4.84 | 4.78 | 302,100 | -100.00 | 1.03 | - |
26/02/69
|
4.84 | 4.84 unread messages | 0.00 | 4.86 | 4.76 | 270,400 | -100.00 | 1.03 | - |
25/02/69
|
4.80 | 4.84 unread messages | 0.00 | 4.84 | 4.74 | 66,800 | -100.00 | 1.03 | - |
24/02/69
|
4.82 | 4.84 unread messages | 0.00 | 4.86 | 4.80 | 166,500 | -100.00 | 1.03 | - |
23/02/69
|
4.78 | 4.84 unread messages | -0.02 | 4.88 | 4.78 | 137,300 | -100.00 | 0.59 | - |
20/02/69
|
4.82 | 4.86 unread messages | 0.00 | 4.86 | 4.82 | 10,500 | -100.00 | 0.58 | - |
19/02/69
|
4.82 | 4.86 unread messages | 0.00 | 4.86 | 4.80 | 27,200 | -100.00 | 0.58 | - |
18/02/69
|
4.82 | 4.86 unread messages | 0.00 | 4.88 | 4.82 | 56,900 | -100.00 | 0.58 | - |
17/02/69
|
4.74 | 4.86 unread messages | +0.02 | 4.90 | 4.74 | 76,300 | -100.00 | 0.58 | - |
16/02/69
|
4.78 | 4.84 unread messages | -0.02 | 4.84 | 4.78 | 16,900 | -100.00 | 0.59 | - |
13/02/69
|
4.80 | 4.86 unread messages | +0.02 | 4.86 | 4.76 | 69,900 | -100.00 | 0.58 | - |
12/02/69
|
4.72 | 4.84 unread messages | -0.02 | 4.84 | 4.72 | 80,500 | -100.00 | 0.59 | - |
11/02/69
|
4.82 | 4.86 unread messages | +0.02 | 4.88 | 4.72 | 96,400 | -100.00 | 0.58 | - |
10/02/69
|
4.76 | 4.84 unread messages | -0.02 | 4.86 | 4.76 | 100,400 | -100.00 | 0.59 | - |
09/02/69
|
4.76 | 4.86 unread messages | 0.00 | 4.86 | 4.76 | 30,000 | -100.00 | 0.58 | - |
06/02/69
|
4.76 | 4.86 unread messages | 0.00 | 4.90 | 4.70 | 165,400 | -100.00 | 0.58 | - |
05/02/69
|
4.72 | 4.86 unread messages | 0.00 | 4.86 | 4.70 | 7,300 | -100.00 | 0.58 | - |
04/02/69
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.70 | 78,800 | -100.00 | 0.58 | - |
03/02/69
|
4.70 | 4.86 unread messages | 0.00 | 4.88 | 4.68 | 7,800 | -100.00 | 0.58 | - |
02/02/69
|
4.88 | 4.86 unread messages | 0.00 | 4.96 | 4.84 | 331,900 | -100.00 | 0.58 | - |
30/01/69
|
4.60 | 4.86 unread messages | -0.02 | 4.88 | 4.60 | 61,500 | -100.00 | 0.58 | - |
29/01/69
|
4.96 | 4.88 unread messages | 0.00 | 4.96 | 4.44 | 191,700 | -100.00 | 0.58 | - |
28/01/69
|
4.40 | 4.88 unread messages | +0.56 | 4.96 | 4.30 | 361,200 | -100.00 | 0.58 | - |
27/01/69
|
3.20 | 4.32 unread messages | +0.84 | 4.36 | 2.86 | 1,509,100 | -100.00 | 0.66 | - |
26/01/69
|
4.98 | 3.48 unread messages | -1.50 | 4.98 | 3.48 | 296,200 | -100.00 | 0.82 | - |
23/01/69
|
4.96 | 4.98 unread messages | 0.00 | 5.00 | 4.94 | 86,100 | -100.00 | 0.57 | - |
22/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 63,100 | -100.00 | 0.57 | - |
21/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 129,400 | -100.00 | 0.57 | - |
20/01/69
|
5.00 | 5.00 unread messages | -0.05 | 5.00 | 4.98 | 135,700 | -100.00 | 0.57 | - |
19/01/69
|
5.00 | 5.05 unread messages | +0.07 | 5.05 | 4.92 | 65,900 | -100.00 | 0.56 | - |
16/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.84 | 76,900 | -100.00 | 0.57 | - |
15/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 5.00 | 1,200 | -100.00 | 0.57 | - |
14/01/69
|
4.96 | 5.00 unread messages | 0.00 | 5.00 | 4.94 | 32,700 | -100.00 | 0.57 | - |
13/01/69
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.94 | 63,000 | -100.00 | 0.57 | - |
12/01/69
|
5.00 | 5.00 unread messages | -0.05 | 5.05 | 4.98 | 31,900 | -100.00 | 0.57 | - |
09/01/69
|
4.86 | 5.05 unread messages | -0.15 | 5.15 | 4.86 | 80,200 | -100.00 | 0.56 | - |
08/01/69
|
5.10 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 34,000 | -100.00 | 0.55 | - |
07/01/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.05 | 41,000 | -100.00 | 0.55 | - |
06/01/69
|
5.20 | 5.15 unread messages | -0.10 | 5.20 | 5.15 | 30,600 | -100.00 | 0.55 | - |
05/01/69
|
5.25 | 5.25 unread messages | -0.05 | 5.25 | 5.20 | 29,400 | -100.00 | 0.54 | - |