ราคาหุ้นย้อนหลัง SABINA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
18.90 | 18.80 unread messages | -0.10 | 19.00 | 18.60 | 232,500 | 14.07 | 7.13 | - |
28/04/68
|
18.80 | 18.90 unread messages | +0.10 | 18.90 | 18.70 | 252,600 | 14.14 | 7.09 | - |
25/04/68
|
18.60 | 18.80 unread messages | +0.10 | 18.80 | 18.60 | 273,900 | 14.07 | 7.13 | - |
24/04/68
|
18.70 | 18.70 unread messages | 0.00 | 18.80 | 18.60 | 106,100 | 13.99 | 7.17 | - |
23/04/68
|
18.90 | 18.70 unread messages | -0.10 | 18.90 | 18.60 | 387,300 | 13.99 | 7.17 | - |
22/04/68
|
18.70 | 18.80 unread messages | +0.10 | 18.90 | 18.50 | 252,100 | 14.07 | 7.13 | - |
21/04/68
|
18.70 | 18.70 unread messages | 0.00 | 18.80 | 18.30 | 378,600 | 13.99 | 7.17 | - |
18/04/68
|
18.70 | 18.70 unread messages | 0.00 | 18.80 | 18.50 | 379,600 | 13.99 | 7.17 | - |
17/04/68
|
18.70 | 18.70 unread messages | 0.00 | 18.90 | 18.60 | 298,500 | 13.99 | 7.17 | - |
16/04/68
|
18.00 | 18.70 unread messages | +1.00 | 18.70 | 17.90 | 1,061,700 | 13.99 | 7.17 | - |
11/04/68
|
17.80 | 17.70 unread messages | 0.00 | 17.90 | 17.60 | 256,000 | 13.25 | 7.57 | - |
10/04/68
|
18.40 | 17.70 unread messages | 0.00 | 18.40 | 17.60 | 1,532,000 | 13.25 | 7.57 | - |
09/04/68
|
17.60 | 17.70 unread messages | 0.00 | 17.80 | 17.50 | 491,400 | 13.25 | 7.57 | - |
08/04/68
|
17.60 | 17.70 unread messages | -0.50 | 17.80 | 17.30 | 1,419,600 | 13.25 | 7.57 | - |
04/04/68
|
18.30 | 18.20 unread messages | -0.20 | 18.30 | 17.90 | 873,300 | 13.62 | 7.36 | - |
03/04/68
|
18.50 | 18.40 unread messages | -0.30 | 18.50 | 18.30 | 608,500 | 13.77 | 7.28 | - |
02/04/68
|
18.70 | 18.70 unread messages | +0.10 | 18.70 | 18.50 | 185,700 | 13.99 | 7.17 | - |
01/04/68
|
18.50 | 18.60 unread messages | +0.20 | 18.90 | 18.40 | 386,500 | 13.92 | 7.20 | - |
31/03/68
|
18.30 | 18.40 unread messages | 0.00 | 18.50 | 17.80 | 1,085,000 | 13.77 | 7.28 | - |
28/03/68
|
18.90 | 18.40 unread messages | -0.50 | 18.90 | 18.40 | 719,100 | 13.77 | 7.28 | - |
27/03/68
|
19.10 | 18.90 unread messages | -0.20 | 19.20 | 18.90 | 444,100 | 14.14 | 7.09 | - |
26/03/68
|
19.10 | 19.10 unread messages | +0.10 | 19.10 | 19.00 | 108,400 | 14.29 | 7.02 | - |
25/03/68
|
19.30 | 19.00 unread messages | -0.30 | 19.30 | 19.00 | 539,500 | 14.22 | 7.05 | - |
24/03/68
|
19.30 | 19.30 unread messages | 0.00 | 19.30 | 19.10 | 214,100 | 14.44 | 6.94 | - |
21/03/68
|
19.30 | 19.30 unread messages | +0.10 | 19.40 | 19.20 | 154,300 | 14.44 | 6.94 | - |
20/03/68
|
19.30 | 19.20 unread messages | -0.10 | 19.50 | 19.20 | 348,500 | 14.37 | 6.98 | - |
19/03/68
|
19.40 | 19.30 unread messages | 0.00 | 19.60 | 19.20 | 398,900 | 14.44 | 6.94 | - |
18/03/68
|
19.50 | 19.30 unread messages | -0.20 | 19.50 | 19.20 | 290,100 | 14.44 | 6.94 | - |
17/03/68
|
19.30 | 19.50 unread messages | +0.30 | 19.50 | 19.00 | 515,200 | 14.59 | 6.87 | - |
14/03/68
|
19.40 | 19.20 unread messages | -0.30 | 19.40 | 19.20 | 442,000 | 14.37 | 6.98 | - |
13/03/68
|
19.50 | 19.50 unread messages | 0.00 | 19.50 | 19.30 | 337,400 | 14.59 | 6.87 | - |
12/03/68
|
19.70 | 19.50 unread messages | -0.20 | 19.70 | 19.30 | 612,600 | 14.59 | 6.87 | - |
11/03/68
|
19.20 | 19.70 unread messages | +0.50 | 19.70 | 19.10 | 889,200 | 14.74 | 6.80 | - |
10/03/68
|
19.30 | 19.20 unread messages | -0.10 | 19.50 | 19.20 | 307,400 | 14.37 | 6.98 | - |
07/03/68
|
19.20 | 19.30 unread messages | +0.20 | 19.30 | 19.10 | 136,300 | 14.44 | 6.94 | - |
06/03/68
|
19.60 | 19.10 unread messages | -0.40 | 19.60 | 19.00 | 550,700 | 14.29 | 7.02 | - |
05/03/68
|
19.20 | 19.50 unread messages | +0.40 | 19.50 | 19.10 | 502,600 | 14.59 | 6.87 | - |
04/03/68
|
19.10 | 19.10 unread messages | 0.00 | 19.40 | 19.00 | 761,700 | 14.29 | 7.02 | - |
03/03/68
|
19.20 | 19.10 unread messages | 0.00 | 19.40 | 19.00 | 349,300 | 14.29 | 7.02 | - |
28/02/68
|
18.80 | 19.10 unread messages | +0.30 | 19.20 | 18.70 | 506,900 | 14.29 | 7.02 | - |
27/02/68
|
19.10 | 18.80 unread messages | -0.30 | 19.20 | 18.80 | 328,700 | 14.07 | 7.13 | - |
26/02/68
|
18.80 | 19.10 unread messages | 0.00 | 19.20 | 18.60 | 605,800 | 14.29 | 7.02 | - |
25/02/68
|
19.30 | 19.10 unread messages | -0.40 | 19.30 | 18.70 | 994,300 | 14.29 | 6.96 | - |
24/02/68
|
19.10 | 19.50 unread messages | +0.40 | 19.60 | 19.00 | 645,400 | 14.59 | 6.82 | - |
21/02/68
|
19.20 | 19.10 unread messages | -0.10 | 19.30 | 19.00 | 286,600 | 14.29 | 6.96 | - |
20/02/68
|
19.10 | 19.20 unread messages | +0.10 | 19.50 | 18.90 | 1,158,500 | 14.36 | 6.93 | - |
19/02/68
|
18.80 | 19.10 unread messages | +0.30 | 19.30 | 18.70 | 1,074,900 | 14.29 | 6.96 | - |
18/02/68
|
18.30 | 18.80 unread messages | +0.40 | 18.80 | 18.30 | 1,437,700 | 14.07 | 7.07 | - |
17/02/68
|
18.40 | 18.40 unread messages | 0.00 | 18.70 | 18.30 | 1,268,300 | 13.77 | 7.23 | - |
14/02/68
|
18.10 | 18.40 unread messages | +0.30 | 18.40 | 18.10 | 690,100 | 13.77 | 7.23 | - |
13/02/68
|
18.30 | 18.10 unread messages | -0.20 | 18.30 | 18.00 | 991,600 | 13.54 | 7.35 | - |
11/02/68
|
18.20 | 18.30 unread messages | +0.10 | 18.40 | 18.10 | 1,292,800 | 13.69 | 7.27 | - |
10/02/68
|
18.10 | 18.20 unread messages | 0.00 | 18.30 | 17.90 | 775,300 | 13.62 | 7.31 | - |
07/02/68
|
17.90 | 18.20 unread messages | +0.20 | 18.20 | 17.70 | 930,000 | 13.62 | 7.31 | - |
06/02/68
|
18.10 | 18.00 unread messages | -0.10 | 18.20 | 17.80 | 738,500 | 13.47 | 7.39 | - |
05/02/68
|
18.00 | 18.10 unread messages | -0.10 | 18.40 | 17.90 | 970,500 | 13.54 | 7.35 | - |
04/02/68
|
18.30 | 18.20 unread messages | 0.00 | 18.70 | 18.10 | 1,818,600 | 13.62 | 7.31 | - |
03/02/68
|
17.60 | 18.20 unread messages | +0.40 | 18.20 | 17.50 | 2,189,500 | 13.62 | 7.31 | - |
31/01/68
|
18.00 | 17.80 unread messages | -0.20 | 18.00 | 17.60 | 860,800 | 13.32 | 7.47 | - |
30/01/68
|
18.30 | 18.00 unread messages | -0.20 | 18.30 | 18.00 | 525,800 | 13.47 | 7.39 | - |
29/01/68
|
18.30 | 18.20 unread messages | -0.10 | 18.30 | 18.10 | 310,700 | 13.62 | 7.31 | - |
28/01/68
|
18.20 | 18.30 unread messages | +0.10 | 18.40 | 18.00 | 507,500 | 13.69 | 7.27 | - |
27/01/68
|
18.50 | 18.20 unread messages | -0.20 | 18.50 | 18.00 | 704,600 | 13.62 | 7.31 | - |
24/01/68
|
18.00 | 18.40 unread messages | +0.40 | 18.40 | 17.90 | 1,285,200 | 13.77 | 7.23 | - |
23/01/68
|
17.60 | 18.00 unread messages | +0.40 | 18.30 | 17.60 | 2,886,100 | 13.47 | 7.39 | - |
22/01/68
|
17.70 | 17.60 unread messages | -0.10 | 18.10 | 17.60 | 4,101,000 | 13.17 | 7.56 | - |
21/01/68
|
17.30 | 17.70 unread messages | +0.70 | 17.80 | 17.30 | 4,235,100 | 13.24 | 7.51 | - |
20/01/68
|
17.60 | 17.00 unread messages | -0.70 | 18.00 | 17.00 | 3,294,800 | 12.72 | 7.82 | - |
17/01/68
|
18.10 | 17.70 unread messages | -0.50 | 18.10 | 17.50 | 2,556,200 | 13.24 | 7.51 | - |
16/01/68
|
18.30 | 18.20 unread messages | -0.10 | 18.40 | 18.00 | 1,052,200 | 13.62 | 7.31 | - |
15/01/68
|
18.70 | 18.30 unread messages | -0.30 | 18.80 | 18.30 | 988,700 | 13.69 | 7.27 | - |
14/01/68
|
19.00 | 18.60 unread messages | -0.10 | 19.00 | 18.60 | 502,900 | 13.92 | 7.15 | - |
13/01/68
|
19.10 | 18.70 unread messages | -0.50 | 19.20 | 18.50 | 1,541,100 | 13.99 | 7.11 | - |
10/01/68
|
19.60 | 19.20 unread messages | -0.40 | 19.60 | 19.10 | 707,200 | 14.36 | 6.93 | - |
09/01/68
|
19.80 | 19.60 unread messages | -0.30 | 19.80 | 19.30 | 700,900 | 14.66 | 6.79 | - |
08/01/68
|
20.20 | 19.90 unread messages | -0.20 | 20.20 | 19.80 | 846,000 | 14.89 | 6.68 | - |
07/01/68
|
20.20 | 20.10 unread messages | -0.20 | 20.30 | 20.10 | 225,400 | 15.04 | 6.62 | - |
06/01/68
|
20.30 | 20.30 unread messages | 0.00 | 20.40 | 20.10 | 497,600 | 15.19 | 6.55 | - |
03/01/68
|
20.30 | 20.30 unread messages | -0.20 | 20.40 | 20.10 | 186,300 | 15.19 | 6.55 | - |
02/01/68
|
20.40 | 20.50 unread messages | +0.20 | 20.50 | 20.10 | 642,900 | 15.34 | 6.49 | - |