ราคาหุ้นย้อนหลัง SABINA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
15.10 | 15.10 unread messages | +0.10 | 15.20 | 15.00 | 338,800 | 12.76 | 7.81 | - |
22/05/69
|
15.10 | 15.00 unread messages | -0.10 | 15.10 | 15.00 | 0 | 12.68 | 7.87 | - |
21/05/69
|
15.10 | 15.10 unread messages | 0.00 | 15.10 | 14.90 | 0 | 12.76 | 7.81 | - |
20/05/69
|
15.00 | 15.10 unread messages | +0.20 | 15.10 | 15.00 | 0 | 12.76 | 7.81 | - |
19/05/69
|
15.00 | 14.90 unread messages | -0.10 | 15.00 | 14.90 | 0 | 12.59 | 7.92 | - |
18/05/69
|
14.90 | 15.00 unread messages | +0.10 | 15.00 | 14.90 | 0 | 12.68 | 7.87 | - |
15/05/69
|
15.00 | 14.90 unread messages | -0.10 | 15.00 | 14.80 | 0 | 12.59 | 7.92 | - |
14/05/69
|
14.80 | 15.00 unread messages | +0.20 | 15.00 | 14.80 | 348,600 | 12.68 | 7.87 | - |
13/05/69
|
15.00 | 14.80 unread messages | -0.20 | 15.00 | 14.70 | 1,653,400 | 12.51 | 7.97 | - |
12/05/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 14.90 | 750,200 | 12.69 | 7.87 | - |
11/05/69
|
15.10 | 15.00 unread messages | -0.10 | 15.20 | 15.00 | 957,900 | 12.69 | 7.87 | - |
08/05/69
|
15.00 | 15.10 unread messages | +0.10 | 15.20 | 15.00 | 203,400 | 12.77 | 7.81 | - |
07/05/69
|
15.10 | 15.00 unread messages | -0.10 | 15.20 | 15.00 | 569,800 | 12.69 | 7.87 | - |
06/05/69
|
15.10 | 15.10 unread messages | +0.10 | 15.20 | 15.00 | 264,500 | 12.77 | 7.81 | - |
05/05/69
|
15.30 | 15.00 unread messages | -0.20 | 15.30 | 15.00 | 933,000 | 12.69 | 7.87 | - |
30/04/69
|
15.20 | 15.20 unread messages | -0.60 | 15.30 | 15.10 | 892,800 | 12.86 | 7.76 | - |
29/04/69
|
15.70 | 15.80 unread messages | +0.10 | 15.80 | 15.60 | 581,300 | 13.37 | 7.47 | - |
28/04/69
|
15.60 | 15.70 unread messages | +0.20 | 15.70 | 15.50 | 402,800 | 13.28 | 7.52 | - |
27/04/69
|
15.60 | 15.50 unread messages | 0.00 | 15.60 | 15.50 | 191,800 | 13.11 | 7.61 | - |
24/04/69
|
15.60 | 15.50 unread messages | -0.10 | 15.60 | 15.50 | 392,000 | 13.11 | 7.61 | - |
23/04/69
|
15.70 | 15.60 unread messages | -0.10 | 15.70 | 15.50 | 241,600 | 13.20 | 7.56 | - |
22/04/69
|
15.60 | 15.70 unread messages | +0.10 | 15.70 | 15.50 | 152,200 | 13.28 | 7.52 | - |
21/04/69
|
15.50 | 15.60 unread messages | +0.10 | 15.70 | 15.50 | 152,000 | 13.20 | 7.56 | - |
20/04/69
|
15.60 | 15.50 unread messages | -0.10 | 15.70 | 15.40 | 454,800 | 13.11 | 7.61 | - |
17/04/69
|
15.70 | 15.60 unread messages | -0.10 | 15.80 | 15.60 | 214,800 | 13.20 | 7.56 | - |
10/04/69
|
15.60 | 15.60 unread messages | 0.00 | 15.80 | 15.50 | 195,700 | 13.20 | 7.56 | - |
09/04/69
|
15.80 | 15.60 unread messages | -0.10 | 15.80 | 15.50 | 354,700 | 13.20 | 7.56 | - |
08/04/69
|
15.60 | 15.70 unread messages | 0.00 | 15.80 | 15.60 | 270,900 | 13.28 | 7.52 | - |
07/04/69
|
15.70 | 15.70 unread messages | 0.00 | 15.80 | 15.60 | 198,900 | 13.28 | 7.52 | - |
03/04/69
|
15.80 | 15.70 unread messages | 0.00 | 15.80 | 15.70 | 223,200 | 13.28 | 7.52 | - |
02/04/69
|
15.70 | 15.70 unread messages | 0.00 | 15.80 | 15.60 | 302,600 | 13.28 | 7.52 | - |
01/04/69
|
15.70 | 15.70 unread messages | +0.10 | 15.80 | 15.60 | 349,200 | 13.28 | 7.52 | - |
31/03/69
|
15.60 | 15.60 unread messages | +0.10 | 15.70 | 15.50 | 82,400 | 13.20 | 7.56 | - |
30/03/69
|
15.50 | 15.50 unread messages | 0.00 | 15.60 | 15.40 | 330,100 | 13.11 | 7.61 | - |
27/03/69
|
15.50 | 15.50 unread messages | 0.00 | 15.60 | 15.40 | 212,500 | 13.11 | 7.61 | - |
26/03/69
|
15.50 | 15.50 unread messages | 0.00 | 15.60 | 15.40 | 173,200 | 13.11 | 7.61 | - |
25/03/69
|
15.30 | 15.50 unread messages | +0.20 | 15.60 | 15.30 | 282,500 | 13.11 | 7.61 | - |
24/03/69
|
15.30 | 15.30 unread messages | +0.10 | 15.40 | 15.10 | 480,300 | 12.94 | 7.71 | - |
23/03/69
|
15.40 | 15.20 unread messages | -0.20 | 15.40 | 15.10 | 519,200 | 12.86 | 7.76 | - |
20/03/69
|
15.30 | 15.40 unread messages | +0.20 | 15.50 | 15.20 | 435,200 | 13.03 | 7.66 | - |
19/03/69
|
15.70 | 15.20 unread messages | -0.50 | 15.70 | 15.20 | 1,318,000 | 12.86 | 7.76 | - |
18/03/69
|
15.80 | 15.70 unread messages | 0.00 | 15.90 | 15.60 | 376,000 | 13.28 | 7.52 | - |
17/03/69
|
15.70 | 15.70 unread messages | 0.00 | 15.90 | 15.60 | 347,600 | 13.28 | 7.52 | - |
16/03/69
|
15.90 | 15.70 unread messages | -0.10 | 15.90 | 15.60 | 401,100 | 13.37 | 7.47 | - |
13/03/69
|
15.90 | 15.80 unread messages | 0.00 | 16.00 | 15.80 | 180,400 | 13.37 | 7.47 | - |
12/03/69
|
16.00 | 15.80 unread messages | -0.10 | 16.00 | 15.80 | 270,400 | 13.37 | 7.47 | - |
11/03/69
|
15.90 | 15.90 unread messages | 0.00 | 16.30 | 15.80 | 591,200 | 13.45 | 7.42 | - |
10/03/69
|
15.80 | 15.90 unread messages | +0.20 | 15.90 | 15.80 | 253,200 | 13.45 | 7.42 | - |
09/03/69
|
15.80 | 15.70 unread messages | -0.30 | 16.00 | 15.50 | 569,700 | 13.28 | 7.52 | - |
06/03/69
|
16.10 | 16.00 unread messages | 0.00 | 16.10 | 15.90 | 264,700 | 13.54 | 7.38 | - |
05/03/69
|
16.10 | 16.00 unread messages | +0.30 | 16.20 | 15.80 | 1,006,700 | 13.54 | 7.38 | - |
04/03/69
|
15.70 | 15.70 unread messages | -0.60 | 16.00 | 15.30 | 2,078,200 | 13.28 | 7.52 | - |
02/03/69
|
16.00 | 16.30 unread messages | -0.70 | 16.70 | 16.00 | 1,446,800 | 13.79 | 7.24 | - |
27/02/69
|
17.00 | 17.00 unread messages | 0.00 | 17.20 | 17.00 | 257,800 | 14.38 | 6.94 | - |
26/02/69
|
17.10 | 17.00 unread messages | -0.10 | 17.20 | 17.00 | 209,400 | 14.38 | 6.94 | - |
25/02/69
|
17.00 | 17.10 unread messages | +0.10 | 17.20 | 17.00 | 390,900 | 14.47 | 6.90 | - |
24/02/69
|
16.80 | 17.00 unread messages | +0.30 | 17.10 | 16.80 | 365,900 | 14.38 | 6.94 | - |
23/02/69
|
17.20 | 16.70 unread messages | -0.30 | 17.20 | 16.70 | 555,900 | 14.13 | 7.07 | - |
20/02/69
|
17.40 | 17.00 unread messages | -0.40 | 17.40 | 16.80 | 1,351,500 | 14.38 | 6.94 | - |
19/02/69
|
17.20 | 17.40 unread messages | +0.20 | 17.80 | 17.20 | 1,375,100 | 14.62 | 7.70 | - |
18/02/69
|
17.20 | 17.20 unread messages | +0.20 | 17.40 | 17.00 | 576,600 | 14.45 | 7.79 | - |
17/02/69
|
16.70 | 17.00 unread messages | +0.30 | 17.10 | 16.70 | 1,072,900 | 14.28 | 7.88 | - |
16/02/69
|
16.70 | 16.70 unread messages | 0.00 | 16.80 | 16.60 | 285,500 | 14.03 | 8.02 | - |
13/02/69
|
16.80 | 16.70 unread messages | -0.20 | 16.90 | 16.60 | 340,300 | 14.03 | 8.02 | - |
12/02/69
|
16.90 | 16.90 unread messages | +0.10 | 17.00 | 16.80 | 670,300 | 14.20 | 7.93 | - |
11/02/69
|
16.30 | 16.80 unread messages | +0.60 | 17.00 | 16.30 | 1,043,600 | 14.12 | 7.98 | - |
10/02/69
|
16.00 | 16.20 unread messages | +0.20 | 16.40 | 16.00 | 993,000 | 13.61 | 8.27 | - |
09/02/69
|
16.00 | 16.00 unread messages | +0.10 | 16.30 | 15.90 | 932,100 | 13.44 | 8.38 | - |
06/02/69
|
16.00 | 15.90 unread messages | -0.20 | 16.10 | 15.90 | 459,400 | 13.36 | 8.43 | - |
05/02/69
|
16.00 | 16.10 unread messages | +0.10 | 16.10 | 15.90 | 266,900 | 13.53 | 8.32 | - |
04/02/69
|
15.90 | 16.00 unread messages | +0.10 | 16.10 | 15.80 | 467,400 | 13.44 | 8.38 | - |
03/02/69
|
15.90 | 15.90 unread messages | 0.00 | 16.10 | 15.90 | 137,600 | 13.36 | 8.43 | - |
02/02/69
|
16.00 | 15.90 unread messages | -0.10 | 16.00 | 15.80 | 118,600 | 13.36 | 8.43 | - |
30/01/69
|
15.70 | 16.00 unread messages | +0.30 | 16.00 | 15.70 | 133,500 | 13.44 | 8.38 | - |
29/01/69
|
15.80 | 15.70 unread messages | -0.10 | 15.90 | 15.70 | 528,200 | 13.19 | 8.54 | - |
28/01/69
|
16.00 | 15.80 unread messages | -0.20 | 16.10 | 15.80 | 635,300 | 13.28 | 8.48 | - |
27/01/69
|
16.00 | 16.00 unread messages | -0.10 | 16.20 | 16.00 | 77,000 | 13.44 | 8.38 | - |
26/01/69
|
16.00 | 16.10 unread messages | +0.10 | 16.20 | 16.00 | 161,700 | 13.53 | 8.32 | - |
23/01/69
|
16.00 | 16.00 unread messages | 0.00 | 16.00 | 15.90 | 197,000 | 13.44 | 8.38 | - |
22/01/69
|
16.00 | 16.00 unread messages | 0.00 | 16.10 | 15.90 | 202,900 | 13.44 | 8.38 | - |
21/01/69
|
16.00 | 16.00 unread messages | +0.10 | 16.10 | 15.90 | 468,400 | 13.44 | 8.38 | - |
20/01/69
|
16.00 | 15.90 unread messages | 0.00 | 16.00 | 15.90 | 699,800 | 13.36 | 8.43 | - |
19/01/69
|
16.00 | 15.90 unread messages | -0.10 | 16.00 | 15.80 | 333,200 | 13.36 | 8.43 | - |
16/01/69
|
16.30 | 16.00 unread messages | +0.10 | 16.30 | 16.00 | 265,400 | 13.44 | 8.38 | - |
15/01/69
|
15.70 | 15.90 unread messages | +0.20 | 16.00 | 15.70 | 145,200 | 13.36 | 8.43 | - |
14/01/69
|
15.70 | 15.70 unread messages | 0.00 | 15.80 | 15.60 | 307,400 | 13.19 | 8.54 | - |
13/01/69
|
16.00 | 15.70 unread messages | -0.30 | 16.10 | 15.70 | 311,600 | 13.19 | 8.54 | - |
12/01/69
|
16.20 | 16.00 unread messages | -0.20 | 16.20 | 16.00 | 194,300 | 13.44 | 8.38 | - |
09/01/69
|
16.10 | 16.20 unread messages | +0.20 | 16.30 | 16.10 | 181,100 | 13.61 | 8.27 | - |
08/01/69
|
16.40 | 16.00 unread messages | -0.40 | 16.40 | 16.00 | 377,200 | 13.44 | 8.38 | - |
07/01/69
|
16.50 | 16.40 unread messages | -0.10 | 16.60 | 16.30 | 154,000 | 13.78 | 8.17 | - |
06/01/69
|
16.50 | 16.50 unread messages | 0.00 | 16.70 | 16.40 | 380,100 | 13.86 | 8.12 | - |
05/01/69
|
16.40 | 16.50 unread messages | +0.10 | 16.60 | 16.30 | 717,600 | 13.86 | 8.12 | - |