ราคาหุ้นย้อนหลัง SAK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.62 | 3.62 unread messages | -0.06 | 3.68 | 3.62 | 526,800 | 9.02 | 4.97 | - |
10/04/68
|
3.74 | 3.68 unread messages | +0.10 | 3.80 | 3.62 | 2,222,900 | 9.17 | 4.89 | - |
09/04/68
|
3.68 | 3.58 unread messages | -0.10 | 3.72 | 3.46 | 4,012,500 | 8.92 | 5.03 | - |
08/04/68
|
3.62 | 3.68 unread messages | -0.20 | 3.70 | 3.60 | 1,553,100 | 9.17 | 4.89 | - |
04/04/68
|
3.92 | 3.88 unread messages | -0.08 | 3.92 | 3.80 | 1,870,300 | 9.67 | 4.64 | - |
03/04/68
|
3.84 | 3.96 unread messages | +0.06 | 4.00 | 3.84 | 1,792,300 | 9.87 | 4.55 | - |
02/04/68
|
3.86 | 3.90 unread messages | +0.06 | 3.92 | 3.84 | 1,010,600 | 9.72 | 4.62 | - |
01/04/68
|
3.86 | 3.84 unread messages | +0.02 | 3.92 | 3.84 | 873,800 | 9.57 | 4.69 | - |
31/03/68
|
3.82 | 3.82 unread messages | -0.08 | 3.90 | 3.82 | 1,254,700 | 9.52 | 4.71 | - |
28/03/68
|
3.90 | 3.90 unread messages | -0.02 | 3.96 | 3.86 | 613,200 | 9.72 | 4.62 | - |
27/03/68
|
4.00 | 3.92 unread messages | -0.08 | 4.02 | 3.92 | 1,513,100 | 9.77 | 4.59 | - |
26/03/68
|
4.02 | 4.00 unread messages | -0.02 | 4.08 | 3.94 | 2,297,400 | 9.97 | 4.50 | - |
25/03/68
|
4.06 | 4.02 unread messages | -0.02 | 4.08 | 3.98 | 1,614,000 | 10.02 | 4.48 | - |
24/03/68
|
4.08 | 4.04 unread messages | 0.00 | 4.10 | 4.04 | 592,200 | 10.07 | 4.46 | - |
21/03/68
|
4.10 | 4.04 unread messages | -0.08 | 4.10 | 4.04 | 1,311,700 | 10.07 | 4.46 | - |
20/03/68
|
4.20 | 4.12 unread messages | -0.06 | 4.20 | 4.08 | 1,768,100 | 10.27 | 4.37 | - |
19/03/68
|
4.04 | 4.18 unread messages | +0.12 | 4.22 | 4.02 | 3,749,600 | 10.42 | 4.31 | - |
18/03/68
|
4.06 | 4.06 unread messages | 0.00 | 4.08 | 3.98 | 1,177,700 | 10.12 | 4.43 | - |
17/03/68
|
4.08 | 4.06 unread messages | -0.02 | 4.08 | 4.00 | 1,141,400 | 10.12 | 4.43 | - |
14/03/68
|
4.04 | 4.08 unread messages | +0.04 | 4.08 | 4.02 | 552,600 | 10.17 | 4.41 | - |
13/03/68
|
4.02 | 4.04 unread messages | +0.04 | 4.06 | 4.00 | 1,177,200 | 10.07 | 4.46 | - |
12/03/68
|
4.14 | 4.00 unread messages | -0.16 | 4.16 | 3.96 | 3,455,900 | 9.97 | 4.50 | - |
11/03/68
|
4.04 | 4.16 unread messages | +0.08 | 4.16 | 4.02 | 1,746,500 | 10.37 | 4.33 | - |
10/03/68
|
4.12 | 4.08 unread messages | -0.04 | 4.22 | 4.00 | 4,230,300 | 10.17 | 4.41 | - |
07/03/68
|
4.06 | 4.12 unread messages | +0.06 | 4.12 | 4.04 | 2,743,200 | 10.27 | 4.37 | - |
06/03/68
|
4.18 | 4.06 unread messages | -0.12 | 4.20 | 4.04 | 3,190,300 | 10.12 | 4.43 | - |
05/03/68
|
4.12 | 4.18 unread messages | +0.08 | 4.18 | 4.08 | 3,514,100 | 10.42 | 4.31 | - |
04/03/68
|
4.12 | 4.10 unread messages | -0.06 | 4.16 | 4.10 | 1,954,500 | 10.22 | 4.39 | - |
03/03/68
|
4.24 | 4.16 unread messages | -0.08 | 4.28 | 4.10 | 2,423,600 | 10.37 | 4.33 | - |
28/02/68
|
4.20 | 4.24 unread messages | -0.06 | 4.32 | 4.16 | 874,600 | 10.57 | 4.25 | - |
27/02/68
|
4.46 | 4.30 unread messages | -0.26 | 4.54 | 4.26 | 2,242,200 | 10.72 | 4.19 | - |
26/02/68
|
4.28 | 4.56 unread messages | +0.28 | 4.64 | 4.28 | 2,806,600 | 11.37 | 3.95 | - |
25/02/68
|
4.34 | 4.28 unread messages | -0.10 | 4.40 | 4.24 | 1,044,600 | 10.67 | 4.21 | - |
24/02/68
|
4.42 | 4.38 unread messages | -0.08 | 4.48 | 4.34 | 1,050,800 | 10.92 | 4.11 | - |
21/02/68
|
4.42 | 4.46 unread messages | +0.08 | 4.46 | 4.38 | 573,100 | 11.12 | 4.04 | - |
20/02/68
|
4.56 | 4.38 unread messages | -0.18 | 4.56 | 4.34 | 1,793,600 | 10.92 | 4.11 | - |
19/02/68
|
4.38 | 4.56 unread messages | +0.22 | 4.58 | 4.36 | 2,551,100 | 11.37 | 3.95 | - |
18/02/68
|
4.32 | 4.34 unread messages | +0.02 | 4.44 | 4.30 | 1,018,500 | 10.82 | 4.15 | - |
17/02/68
|
4.10 | 4.32 unread messages | +0.22 | 4.34 | 4.06 | 2,015,700 | 10.77 | 4.17 | - |
14/02/68
|
4.12 | 4.10 unread messages | +0.02 | 4.18 | 4.08 | 882,500 | 10.22 | 4.39 | - |
13/02/68
|
4.14 | 4.08 unread messages | +0.04 | 4.18 | 4.08 | 1,614,200 | 10.17 | 4.41 | - |
11/02/68
|
3.96 | 4.04 unread messages | +0.08 | 4.08 | 3.94 | 1,002,100 | 10.34 | 3.71 | - |
10/02/68
|
3.96 | 3.96 unread messages | -0.14 | 4.02 | 3.92 | 1,102,800 | 10.14 | 3.79 | - |
07/02/68
|
4.00 | 4.10 unread messages | +0.10 | 4.10 | 3.80 | 2,241,600 | 10.50 | 3.66 | - |
06/02/68
|
4.12 | 4.00 unread messages | -0.10 | 4.18 | 4.00 | 1,448,100 | 10.24 | 3.75 | - |
05/02/68
|
4.18 | 4.10 unread messages | -0.06 | 4.18 | 4.10 | 653,500 | 10.50 | 3.66 | - |
04/02/68
|
4.16 | 4.16 unread messages | -0.02 | 4.28 | 4.16 | 649,200 | 10.65 | 3.61 | - |
03/02/68
|
4.12 | 4.18 unread messages | -0.02 | 4.18 | 4.04 | 1,280,500 | 10.70 | 3.59 | - |
31/01/68
|
4.24 | 4.20 unread messages | -0.06 | 4.26 | 4.20 | 1,028,400 | 10.75 | 3.57 | - |
30/01/68
|
4.30 | 4.26 unread messages | -0.04 | 4.38 | 4.24 | 561,600 | 10.91 | 3.52 | - |
29/01/68
|
4.36 | 4.30 unread messages | -0.04 | 4.40 | 4.30 | 748,900 | 11.01 | 3.49 | - |
28/01/68
|
4.20 | 4.34 unread messages | +0.14 | 4.34 | 4.18 | 701,500 | 11.11 | 3.46 | - |
27/01/68
|
4.32 | 4.20 unread messages | -0.10 | 4.36 | 4.20 | 553,500 | 10.75 | 3.57 | - |
24/01/68
|
4.32 | 4.30 unread messages | 0.00 | 4.36 | 4.26 | 410,200 | 11.01 | 3.49 | - |
23/01/68
|
4.36 | 4.30 unread messages | -0.06 | 4.38 | 4.26 | 599,400 | 11.01 | 3.49 | - |
22/01/68
|
4.36 | 4.36 unread messages | 0.00 | 4.40 | 4.30 | 467,800 | 11.16 | 3.44 | - |
21/01/68
|
4.14 | 4.36 unread messages | +0.26 | 4.36 | 4.14 | 1,756,700 | 11.16 | 3.44 | - |
20/01/68
|
4.10 | 4.10 unread messages | +0.02 | 4.16 | 4.10 | 754,600 | 10.50 | 3.66 | - |
17/01/68
|
4.14 | 4.08 unread messages | -0.06 | 4.20 | 3.96 | 2,113,200 | 10.45 | 3.68 | - |
16/01/68
|
4.24 | 4.14 unread messages | -0.02 | 4.28 | 4.14 | 815,600 | 10.60 | 3.62 | - |
15/01/68
|
4.12 | 4.16 unread messages | +0.06 | 4.20 | 4.10 | 1,712,100 | 10.65 | 3.61 | - |
14/01/68
|
4.42 | 4.10 unread messages | -0.30 | 4.46 | 4.10 | 3,628,000 | 10.50 | 3.66 | - |
13/01/68
|
4.44 | 4.40 unread messages | -0.08 | 4.48 | 4.36 | 673,200 | 11.27 | 3.41 | - |
10/01/68
|
4.28 | 4.48 unread messages | +0.16 | 4.54 | 4.28 | 1,777,400 | 11.47 | 3.35 | - |
09/01/68
|
4.68 | 4.32 unread messages | -0.34 | 4.68 | 4.28 | 3,288,700 | 11.06 | 3.47 | - |
08/01/68
|
4.74 | 4.66 unread messages | -0.04 | 4.76 | 4.66 | 642,400 | 11.93 | 3.22 | - |
07/01/68
|
4.72 | 4.70 unread messages | 0.00 | 4.76 | 4.68 | 644,000 | 12.03 | 3.19 | - |
06/01/68
|
4.82 | 4.70 unread messages | -0.06 | 4.82 | 4.70 | 953,200 | 12.03 | 3.19 | - |
03/01/68
|
4.76 | 4.76 unread messages | -0.02 | 4.82 | 4.76 | 409,000 | 12.19 | 3.15 | - |
02/01/68
|
4.82 | 4.78 unread messages | -0.06 | 4.86 | 4.74 | 950,000 | 12.24 | 3.14 | - |