ราคาหุ้นย้อนหลัง SAK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/05/69
|
3.16 | 3.18 unread messages | 0.00 | 3.20 | 3.14 | 1,033,900 | 7.53 | 6.29 | - |
12/05/69
|
3.16 | 3.18 unread messages | +0.04 | 3.18 | 3.14 | 547,000 | 7.56 | 6.29 | - |
11/05/69
|
3.20 | 3.14 unread messages | -0.04 | 3.20 | 3.14 | 436,600 | 7.47 | 6.37 | - |
08/05/69
|
3.18 | 3.18 unread messages | 0.00 | 3.22 | 3.14 | 1,244,700 | 7.56 | 6.29 | - |
07/05/69
|
3.18 | 3.18 unread messages | +0.04 | 3.22 | 3.16 | 1,109,200 | 7.56 | 6.29 | - |
06/05/69
|
3.14 | 3.14 unread messages | +0.02 | 3.18 | 3.14 | 969,400 | 7.47 | 6.37 | - |
05/05/69
|
3.14 | 3.12 unread messages | -0.04 | 3.16 | 3.12 | 1,201,200 | 7.42 | 6.41 | - |
30/04/69
|
3.18 | 3.16 unread messages | 0.00 | 3.18 | 3.12 | 2,000,100 | 7.52 | 6.33 | - |
29/04/69
|
3.14 | 3.16 unread messages | -0.18 | 3.20 | 3.14 | 1,858,600 | 7.52 | 6.33 | - |
28/04/69
|
3.34 | 3.34 unread messages | 0.00 | 3.36 | 3.30 | 1,751,700 | 7.94 | 5.99 | - |
27/04/69
|
3.32 | 3.34 unread messages | +0.06 | 3.34 | 3.30 | 1,369,600 | 7.94 | 5.99 | - |
24/04/69
|
3.28 | 3.28 unread messages | -0.02 | 3.32 | 3.28 | 1,290,900 | 7.80 | 6.10 | - |
23/04/69
|
3.32 | 3.30 unread messages | -0.02 | 3.32 | 3.28 | 1,141,200 | 7.85 | 6.06 | - |
22/04/69
|
3.28 | 3.32 unread messages | +0.04 | 3.34 | 3.28 | 2,453,800 | 7.90 | 6.02 | - |
21/04/69
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.28 | 799,700 | 7.80 | 6.10 | - |
20/04/69
|
3.24 | 3.28 unread messages | +0.04 | 3.30 | 3.24 | 674,400 | 7.80 | 6.10 | - |
17/04/69
|
3.26 | 3.24 unread messages | 0.00 | 3.28 | 3.24 | 380,000 | 7.71 | 6.17 | - |
10/04/69
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.24 | 750,000 | 7.71 | 6.17 | - |
09/04/69
|
3.26 | 3.24 unread messages | -0.04 | 3.26 | 3.22 | 1,231,100 | 7.71 | 6.17 | - |
08/04/69
|
3.30 | 3.28 unread messages | +0.04 | 3.30 | 3.24 | 2,277,400 | 7.80 | 6.10 | - |
07/04/69
|
3.26 | 3.24 unread messages | -0.02 | 3.28 | 3.22 | 1,249,900 | 7.71 | 6.17 | - |
03/04/69
|
3.28 | 3.26 unread messages | -0.04 | 3.34 | 3.26 | 456,000 | 7.75 | 6.13 | - |
02/04/69
|
3.34 | 3.30 unread messages | -0.04 | 3.34 | 3.30 | 383,000 | 7.85 | 6.06 | - |
01/04/69
|
3.30 | 3.34 unread messages | +0.06 | 3.36 | 3.30 | 1,458,500 | 7.94 | 5.99 | - |
31/03/69
|
3.26 | 3.28 unread messages | +0.06 | 3.28 | 3.22 | 658,600 | 7.80 | 6.10 | - |
30/03/69
|
3.24 | 3.22 unread messages | -0.02 | 3.26 | 3.20 | 802,500 | 7.66 | 6.21 | - |
27/03/69
|
3.24 | 3.24 unread messages | +0.02 | 3.28 | 3.22 | 619,300 | 7.71 | 6.17 | - |
26/03/69
|
3.28 | 3.22 unread messages | -0.08 | 3.28 | 3.22 | 1,161,500 | 7.66 | 6.21 | - |
25/03/69
|
3.26 | 3.30 unread messages | +0.04 | 3.32 | 3.26 | 1,528,200 | 7.85 | 6.06 | - |
24/03/69
|
3.28 | 3.26 unread messages | +0.02 | 3.30 | 3.26 | 260,700 | 7.75 | 6.13 | - |
23/03/69
|
3.30 | 3.24 unread messages | -0.10 | 3.30 | 3.24 | 1,784,800 | 7.71 | 6.17 | - |
20/03/69
|
3.36 | 3.34 unread messages | 0.00 | 3.38 | 3.32 | 1,987,000 | 7.94 | 5.99 | - |
19/03/69
|
3.42 | 3.34 unread messages | -0.08 | 3.42 | 3.34 | 1,360,000 | 7.94 | 5.99 | - |
18/03/69
|
3.40 | 3.42 unread messages | +0.04 | 3.44 | 3.38 | 471,700 | 8.14 | 5.85 | - |
17/03/69
|
3.40 | 3.38 unread messages | +0.02 | 3.42 | 3.38 | 576,700 | 8.04 | 5.92 | - |
16/03/69
|
3.40 | 3.36 unread messages | -0.04 | 3.42 | 3.36 | 482,800 | 8.09 | 5.88 | - |
13/03/69
|
3.44 | 3.40 unread messages | -0.04 | 3.44 | 3.38 | 753,900 | 8.09 | 5.88 | - |
12/03/69
|
3.38 | 3.44 unread messages | +0.04 | 3.46 | 3.32 | 1,197,000 | 8.18 | 5.81 | - |
11/03/69
|
3.42 | 3.40 unread messages | +0.02 | 3.46 | 3.38 | 1,399,000 | 8.09 | 5.88 | - |
10/03/69
|
3.42 | 3.38 unread messages | +0.02 | 3.42 | 3.36 | 1,306,700 | 8.04 | 5.92 | - |
09/03/69
|
3.30 | 3.36 unread messages | -0.06 | 3.36 | 3.26 | 1,594,300 | 7.99 | 5.95 | - |
06/03/69
|
3.42 | 3.42 unread messages | 0.00 | 3.42 | 3.38 | 669,400 | 8.14 | 5.85 | - |
05/03/69
|
3.46 | 3.42 unread messages | +0.02 | 3.48 | 3.40 | 1,240,200 | 8.14 | 5.85 | - |
04/03/69
|
3.48 | 3.40 unread messages | -0.20 | 3.50 | 3.28 | 3,687,200 | 8.09 | 5.88 | - |
02/03/69
|
3.70 | 3.60 unread messages | -0.22 | 3.72 | 3.58 | 4,687,100 | 8.56 | 5.56 | - |
27/02/69
|
3.84 | 3.82 unread messages | -0.02 | 3.86 | 3.78 | 1,190,600 | 9.09 | 5.24 | - |
26/02/69
|
3.98 | 3.84 unread messages | -0.06 | 4.00 | 3.84 | 2,880,200 | 9.13 | 5.21 | - |
25/02/69
|
3.82 | 3.90 unread messages | +0.08 | 3.94 | 3.76 | 4,108,500 | 9.28 | 5.13 | - |
24/02/69
|
3.76 | 3.82 unread messages | +0.06 | 3.82 | 3.66 | 3,488,600 | 9.09 | 5.24 | - |
23/02/69
|
3.80 | 3.76 unread messages | -0.04 | 3.86 | 3.68 | 2,990,000 | 8.94 | 5.32 | - |
20/02/69
|
3.80 | 3.80 unread messages | 0.00 | 3.82 | 3.74 | 2,942,600 | 9.04 | 5.26 | - |
19/02/69
|
3.72 | 3.80 unread messages | +0.16 | 3.84 | 3.70 | 5,040,700 | 9.04 | 5.26 | - |
18/02/69
|
3.66 | 3.64 unread messages | -0.04 | 3.72 | 3.64 | 2,275,400 | 8.48 | 4.95 | - |
17/02/69
|
3.52 | 3.68 unread messages | +0.16 | 3.70 | 3.52 | 3,365,000 | 8.57 | 4.89 | - |
16/02/69
|
3.46 | 3.52 unread messages | +0.06 | 3.52 | 3.46 | 1,043,700 | 8.20 | 5.11 | - |
13/02/69
|
3.48 | 3.46 unread messages | -0.04 | 3.50 | 3.44 | 866,300 | 8.06 | 5.20 | - |
12/02/69
|
3.40 | 3.50 unread messages | +0.10 | 3.50 | 3.38 | 2,009,000 | 8.15 | 5.14 | - |
11/02/69
|
3.42 | 3.40 unread messages | -0.02 | 3.42 | 3.40 | 331,800 | 7.92 | 5.29 | - |
10/02/69
|
3.40 | 3.42 unread messages | +0.02 | 3.42 | 3.36 | 906,800 | 7.96 | 5.26 | - |
09/02/69
|
3.34 | 3.40 unread messages | +0.10 | 3.44 | 3.32 | 2,386,700 | 7.92 | 5.29 | - |
06/02/69
|
3.26 | 3.30 unread messages | +0.06 | 3.32 | 3.24 | 995,600 | 7.68 | 5.45 | - |
05/02/69
|
3.22 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 245,000 | 7.54 | 5.56 | - |
04/02/69
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.22 | 81,000 | 7.54 | 5.56 | - |
03/02/69
|
3.22 | 3.24 unread messages | +0.04 | 3.26 | 3.22 | 605,400 | 7.54 | 5.56 | - |
02/02/69
|
3.22 | 3.20 unread messages | -0.02 | 3.22 | 3.20 | 195,100 | 7.45 | 5.63 | - |
30/01/69
|
3.22 | 3.22 unread messages | -0.02 | 3.24 | 3.18 | 531,700 | 7.50 | 5.59 | - |
29/01/69
|
3.20 | 3.24 unread messages | 0.00 | 3.26 | 3.18 | 1,070,800 | 7.54 | 5.56 | - |
28/01/69
|
3.22 | 3.24 unread messages | +0.02 | 3.26 | 3.22 | 290,800 | 7.54 | 5.56 | - |
27/01/69
|
3.22 | 3.22 unread messages | -0.02 | 3.26 | 3.20 | 610,800 | 7.50 | 5.59 | - |
26/01/69
|
3.22 | 3.24 unread messages | 0.00 | 3.24 | 3.20 | 423,300 | 7.54 | 5.56 | - |
23/01/69
|
3.22 | 3.24 unread messages | +0.02 | 3.26 | 3.22 | 188,100 | 7.54 | 5.56 | - |
22/01/69
|
3.26 | 3.22 unread messages | -0.02 | 3.28 | 3.22 | 702,600 | 7.50 | 5.59 | - |
21/01/69
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.24 | 781,200 | 7.54 | 5.56 | - |
20/01/69
|
3.28 | 3.24 unread messages | 0.00 | 3.32 | 3.24 | 1,598,000 | 7.54 | 5.56 | - |
19/01/69
|
3.20 | 3.24 unread messages | +0.04 | 3.28 | 3.20 | 490,800 | 7.54 | 5.56 | - |
16/01/69
|
3.20 | 3.20 unread messages | -0.02 | 3.24 | 3.18 | 614,500 | 7.45 | 5.63 | - |
15/01/69
|
3.10 | 3.22 unread messages | +0.12 | 3.22 | 3.10 | 842,200 | 7.50 | 5.59 | - |
14/01/69
|
3.08 | 3.10 unread messages | -0.04 | 3.14 | 3.08 | 554,700 | 7.22 | 5.81 | - |
13/01/69
|
3.16 | 3.14 unread messages | -0.06 | 3.20 | 3.10 | 990,900 | 7.31 | 5.73 | - |
12/01/69
|
3.20 | 3.20 unread messages | -0.04 | 3.22 | 3.16 | 808,400 | 7.45 | 5.63 | - |
09/01/69
|
3.28 | 3.24 unread messages | -0.04 | 3.28 | 3.22 | 1,311,000 | 7.54 | 5.56 | - |
08/01/69
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 561,400 | 7.64 | 5.49 | - |
07/01/69
|
3.26 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 702,300 | 7.64 | 5.49 | - |
06/01/69
|
3.30 | 3.28 unread messages | -0.02 | 3.32 | 3.28 | 273,700 | 7.64 | 5.49 | - |
05/01/69
|
3.30 | 3.30 unread messages | -0.02 | 3.32 | 3.28 | 732,500 | 7.68 | 5.45 | - |