ราคาหุ้นย้อนหลัง SAFE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
6.00 | 6.05 unread messages | -0.05 | 6.10 | 6.00 | 21,700 | 14.03 | 6.78 | - |
17/03/69
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.05 | 27,600 | 14.14 | 6.72 | - |
16/03/69
|
6.00 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 38,600 | 14.03 | 6.78 | - |
13/03/69
|
6.05 | 6.05 unread messages | -0.05 | 6.05 | 6.00 | 70,500 | 14.03 | 6.78 | - |
12/03/69
|
6.05 | 6.10 unread messages | +0.10 | 6.10 | 6.05 | 93,800 | 14.14 | 6.72 | - |
11/03/69
|
6.05 | 6.00 unread messages | -0.05 | 6.10 | 6.00 | 24,000 | 13.91 | 6.83 | - |
10/03/69
|
6.00 | 6.05 unread messages | +0.05 | 6.15 | 5.95 | 56,600 | 14.03 | 6.78 | - |
09/03/69
|
5.95 | 6.00 unread messages | -0.15 | 6.00 | 5.80 | 90,700 | 13.91 | 6.83 | - |
06/03/69
|
6.30 | 6.15 unread messages | +0.05 | 6.30 | 6.10 | 68,800 | 14.26 | 6.67 | - |
05/03/69
|
6.40 | 6.10 unread messages | +0.05 | 6.40 | 6.05 | 63,000 | 14.14 | 6.72 | - |
04/03/69
|
6.25 | 6.05 unread messages | -0.30 | 6.25 | 6.00 | 206,500 | 14.03 | 6.78 | - |
02/03/69
|
6.55 | 6.35 unread messages | -0.10 | 6.55 | 6.30 | 113,800 | 14.72 | 6.46 | - |
27/02/69
|
6.60 | 6.45 unread messages | -0.05 | 6.60 | 6.45 | 111,300 | 14.95 | 6.36 | - |
26/02/69
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.45 | 94,900 | 15.07 | 6.31 | - |
25/02/69
|
6.60 | 6.50 unread messages | -0.10 | 6.60 | 6.50 | 85,400 | 15.07 | 6.31 | - |
24/02/69
|
6.65 | 6.60 unread messages | +0.05 | 6.65 | 6.50 | 127,200 | 15.30 | 6.21 | - |
23/02/69
|
6.55 | 6.55 unread messages | +0.05 | 6.65 | 6.55 | 292,400 | 15.19 | 6.26 | - |
20/02/69
|
6.65 | 6.50 unread messages | -0.15 | 6.75 | 6.40 | 900,700 | 15.07 | 6.31 | - |
19/02/69
|
6.55 | 6.65 unread messages | +0.05 | 6.65 | 6.50 | 402,600 | 16.22 | 9.32 | - |
18/02/69
|
6.85 | 6.60 unread messages | -0.30 | 6.85 | 6.60 | 313,700 | 16.10 | 9.39 | - |
17/02/69
|
6.45 | 6.90 unread messages | +0.40 | 6.90 | 6.40 | 264,400 | 16.83 | 8.99 | - |
16/02/69
|
6.40 | 6.50 unread messages | +0.10 | 6.60 | 6.35 | 291,200 | 15.85 | 9.54 | - |
13/02/69
|
6.35 | 6.40 unread messages | +0.15 | 6.40 | 6.25 | 149,800 | 15.61 | 9.69 | - |
12/02/69
|
6.30 | 6.25 unread messages | -0.05 | 6.35 | 6.15 | 207,500 | 15.24 | 9.92 | - |
11/02/69
|
6.20 | 6.30 unread messages | +0.10 | 6.30 | 6.10 | 130,500 | 15.36 | 9.84 | - |
10/02/69
|
6.15 | 6.20 unread messages | 0.00 | 6.35 | 6.15 | 295,300 | 15.12 | 10.00 | - |
09/02/69
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.00 | 191,600 | 15.12 | 10.00 | - |
06/02/69
|
6.20 | 6.25 unread messages | -0.05 | 6.25 | 6.15 | 184,200 | 15.24 | 9.92 | - |
05/02/69
|
5.95 | 6.30 unread messages | +0.30 | 6.30 | 5.95 | 222,300 | 15.36 | 9.84 | - |
04/02/69
|
5.95 | 6.00 unread messages | 0.00 | 6.05 | 5.90 | 146,800 | 14.63 | 10.33 | - |
03/02/69
|
5.80 | 6.00 unread messages | +0.15 | 6.00 | 5.80 | 150,100 | 14.63 | 10.33 | - |
02/02/69
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.85 | 155,700 | 14.27 | 10.60 | - |
30/01/69
|
5.90 | 5.90 unread messages | +0.05 | 6.05 | 5.90 | 105,300 | 14.39 | 10.51 | - |
29/01/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 71,300 | 14.27 | 10.60 | - |
28/01/69
|
5.90 | 5.85 unread messages | 0.00 | 5.95 | 5.85 | 21,900 | 14.27 | 10.60 | - |
27/01/69
|
5.95 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 97,100 | 14.27 | 10.60 | - |
26/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 127,400 | 14.39 | 10.51 | - |
23/01/69
|
5.95 | 5.90 unread messages | -0.10 | 5.95 | 5.90 | 74,700 | 14.39 | 10.51 | - |
22/01/69
|
5.95 | 6.00 unread messages | +0.10 | 6.00 | 5.95 | 74,800 | 14.63 | 10.33 | - |
21/01/69
|
6.10 | 5.90 unread messages | -0.20 | 6.10 | 5.90 | 137,100 | 14.39 | 10.51 | - |
20/01/69
|
5.95 | 6.10 unread messages | +0.20 | 6.40 | 5.90 | 109,000 | 14.88 | 10.16 | - |
19/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.80 | 32,800 | 14.39 | 10.51 | - |
16/01/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.85 | 83,000 | 14.39 | 10.51 | - |
15/01/69
|
5.90 | 5.90 unread messages | -0.10 | 6.00 | 5.85 | 28,700 | 14.39 | 10.51 | - |
14/01/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 7,200 | 14.63 | 10.33 | - |
13/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 31,300 | 14.51 | 10.42 | - |
12/01/69
|
5.90 | 6.00 unread messages | +0.10 | 6.05 | 5.80 | 52,300 | 14.63 | 10.33 | - |
09/01/69
|
6.10 | 5.90 unread messages | -0.20 | 6.10 | 5.85 | 268,000 | 14.39 | 10.51 | - |
08/01/69
|
6.20 | 6.10 unread messages | -0.05 | 6.20 | 6.10 | 31,400 | 14.88 | 10.16 | - |
07/01/69
|
6.20 | 6.15 unread messages | -0.15 | 6.20 | 6.05 | 150,100 | 15.00 | 10.08 | - |
06/01/69
|
6.25 | 6.30 unread messages | +0.10 | 6.30 | 6.15 | 14,200 | 15.36 | 9.84 | - |
05/01/69
|
6.35 | 6.20 unread messages | -0.15 | 6.35 | 5.90 | 79,400 | 15.12 | 10.00 | - |