ราคาหุ้นย้อนหลัง SABUY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/68
|
0.37 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 2,344,000 | -100.00 | 0.00 | - |
21/05/68
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.37 | 3,149,400 | -100.00 | 0.00 | - |
20/05/68
|
0.38 | 0.39 unread messages | +0.02 | 0.39 | 0.37 | 1,595,100 | -100.00 | 0.00 | - |
19/05/68
|
0.38 | 0.37 unread messages | -0.02 | 0.39 | 0.37 | 4,313,500 | -100.00 | 0.00 | - |
16/05/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.36 | 3,654,300 | -100.00 | 0.00 | - |
14/05/68
|
0.42 | 0.41 unread messages | 0.00 | 0.43 | 0.39 | 4,234,400 | -100.00 | 0.00 | - |
13/05/68
|
0.41 | 0.41 unread messages | +0.01 | 0.44 | 0.40 | 12,542,300 | -100.00 | 0.00 | - |
09/05/68
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.39 | 4,868,500 | -100.00 | 0.00 | - |
09/05/68
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.39 | 4,868,500 | -100.00 | 0.00 | - |
08/05/68
|
0.42 | 0.40 unread messages | -0.02 | 0.44 | 0.40 | 12,534,000 | -100.00 | 0.00 | - |
07/05/68
|
0.40 | 0.42 unread messages | +0.01 | 0.44 | 0.40 | 10,304,600 | -100.00 | 0.00 | - |
06/05/68
|
0.38 | 0.41 unread messages | +0.03 | 0.42 | 0.38 | 3,177,600 | -100.00 | 0.00 | - |
02/05/68
|
0.40 | 0.38 unread messages | -0.02 | 0.40 | 0.37 | 7,862,900 | -100.00 | 0.00 | - |
30/04/68
|
0.42 | 0.40 unread messages | -0.03 | 0.43 | 0.39 | 7,585,400 | -100.00 | 0.00 | - |
29/04/68
|
0.39 | 0.43 unread messages | +0.03 | 0.45 | 0.38 | 26,081,700 | -100.00 | 0.00 | - |
28/04/68
|
0.36 | 0.40 unread messages | +0.03 | 0.41 | 0.36 | 8,658,000 | -100.00 | 0.00 | - |
25/04/68
|
0.37 | 0.37 unread messages | -0.02 | 0.40 | 0.35 | 7,855,500 | -100.00 | 0.00 | - |
24/04/68
|
0.41 | 0.39 unread messages | -0.02 | 0.42 | 0.35 | 12,835,400 | -100.00 | 0.00 | - |
23/04/68
|
0.45 | 0.41 unread messages | -0.03 | 0.45 | 0.38 | 10,440,400 | -100.00 | 0.00 | - |
22/04/68
|
0.46 | 0.44 unread messages | -0.02 | 0.46 | 0.42 | 5,321,500 | -100.00 | 0.00 | - |
21/04/68
|
0.41 | 0.46 unread messages | +0.05 | 0.48 | 0.41 | 14,975,800 | -100.00 | 0.00 | - |
18/04/68
|
0.33 | 0.41 unread messages | +0.07 | 0.42 | 0.33 | 22,105,000 | -100.00 | 0.00 | - |
17/04/68
|
0.28 | 0.34 unread messages | +0.06 | 0.36 | 0.27 | 8,004,600 | -100.00 | 0.00 | - |
16/04/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 1,582,000 | -100.00 | 0.00 | - |
11/04/68
|
0.25 | 0.28 unread messages | +0.04 | 0.28 | 0.24 | 5,429,300 | -100.00 | 0.00 | - |
10/04/68
|
0.22 | 0.24 unread messages | +0.03 | 0.24 | 0.22 | 3,378,300 | -100.00 | 0.00 | - |
09/04/68
|
0.23 | 0.21 unread messages | -0.02 | 0.23 | 0.20 | 4,564,100 | -100.00 | 0.00 | - |
08/04/68
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 3,498,200 | -100.00 | 0.00 | - |
04/04/68
|
0.24 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 1,977,300 | -100.00 | 0.00 | - |
03/04/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 3,813,100 | -100.00 | 0.00 | - |
02/04/68
|
0.25 | 0.26 unread messages | +0.01 | 0.27 | 0.25 | 3,549,100 | -100.00 | 0.00 | - |
01/04/68
|
0.26 | 0.25 unread messages | -0.01 | 0.27 | 0.25 | 5,049,800 | -100.00 | 0.00 | - |
31/03/68
|
0.29 | 0.26 unread messages | -0.04 | 0.29 | 0.21 | 15,951,200 | -100.00 | 0.00 | - |
28/03/68
|
0.32 | 0.30 unread messages | -0.03 | 0.32 | 0.29 | 5,888,700 | -100.00 | 0.00 | - |
27/03/68
|
0.39 | 0.33 unread messages | -0.07 | 0.40 | 0.29 | 24,856,900 | -100.00 | 0.00 | - |
26/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 1,828,300 | -100.00 | 0.00 | - |
25/03/68
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 2,500,600 | -100.00 | 0.00 | - |
24/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 2,453,400 | -100.00 | 0.00 | - |
21/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 1,293,300 | -100.00 | 0.00 | - |
20/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 918,900 | -100.00 | 0.00 | - |
19/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 979,500 | -100.00 | 0.00 | - |
18/03/68
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 872,000 | -100.00 | 0.00 | - |
17/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 750,900 | -100.00 | 0.00 | - |
14/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.42 | 0.39 | 1,626,800 | -100.00 | 0.00 | - |
13/03/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 502,100 | -100.00 | 0.00 | - |
12/03/68
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.39 | 1,726,100 | -100.00 | 0.00 | - |
11/03/68
|
0.39 | 0.42 unread messages | +0.03 | 0.43 | 0.39 | 3,192,200 | -100.00 | 0.00 | - |
10/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 2,412,700 | -100.00 | 0.00 | - |
07/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 924,800 | -100.00 | 0.00 | - |
06/03/68
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 1,316,600 | -100.00 | 0.00 | - |
05/03/68
|
0.38 | 0.41 unread messages | +0.02 | 0.41 | 0.38 | 2,846,700 | -100.00 | 0.00 | - |
04/03/68
|
0.38 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 5,161,900 | -100.00 | 0.00 | - |
03/03/68
|
0.40 | 0.40 unread messages | -0.02 | 0.43 | 0.40 | 2,235,400 | -100.00 | 0.00 | - |
28/02/68
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.40 | 2,303,500 | -100.00 | 0.00 | - |
27/02/68
|
0.44 | 0.43 unread messages | -0.01 | 0.46 | 0.43 | 1,269,100 | -100.00 | 0.00 | - |
26/02/68
|
0.42 | 0.44 unread messages | +0.01 | 0.45 | 0.42 | 2,237,500 | -100.00 | 0.00 | - |
25/02/68
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 2,026,400 | -100.00 | 0.00 | - |
24/02/68
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 981,300 | -100.00 | 0.00 | - |
21/02/68
|
0.47 | 0.44 unread messages | -0.02 | 0.47 | 0.44 | 5,246,300 | -100.00 | 0.00 | - |
20/02/68
|
0.48 | 0.46 unread messages | -0.02 | 0.49 | 0.45 | 4,767,500 | -100.00 | 0.00 | - |
19/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 3,600,900 | -100.00 | 0.00 | - |
18/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 4,239,400 | -100.00 | 0.00 | - |
17/02/68
|
0.48 | 0.49 unread messages | 0.00 | 0.49 | 0.45 | 4,952,800 | -100.00 | 0.00 | - |
14/02/68
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 1,208,200 | -100.00 | 0.00 | - |
13/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.51 | 0.48 | 2,010,800 | -100.00 | 0.00 | - |
11/02/68
|
0.49 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 2,712,300 | -100.00 | 0.00 | - |
10/02/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 3,420,800 | -100.00 | 0.00 | - |