ราคาหุ้นย้อนหลัง SANKO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.86 | 0.88 unread messages | 0.00 | 0.91 | 0.86 | 427,900 | 4.04 | 5.68 | - |
08/04/68
|
0.94 | 0.88 unread messages | -0.10 | 0.94 | 0.88 | 548,000 | 4.04 | 5.68 | - |
04/04/68
|
1.02 | 0.98 unread messages | -0.04 | 1.02 | 0.94 | 526,300 | 4.49 | 5.10 | - |
03/04/68
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 1.00 | 72,000 | 4.68 | 4.90 | - |
02/04/68
|
1.03 | 1.01 unread messages | -0.01 | 1.04 | 1.01 | 248,600 | 4.63 | 4.95 | - |
01/04/68
|
1.04 | 1.02 unread messages | -0.02 | 1.07 | 1.02 | 300,000 | 4.68 | 4.90 | - |
31/03/68
|
1.02 | 1.04 unread messages | -0.04 | 1.09 | 1.02 | 451,900 | 4.77 | 4.81 | - |
28/03/68
|
1.07 | 1.08 unread messages | +0.01 | 1.12 | 1.03 | 522,800 | 4.95 | 4.63 | - |
27/03/68
|
1.13 | 1.07 unread messages | -0.03 | 1.14 | 1.07 | 1,000,600 | 4.91 | 4.67 | - |
26/03/68
|
1.11 | 1.10 unread messages | -0.02 | 1.13 | 1.06 | 1,254,000 | 5.05 | 4.55 | - |
25/03/68
|
1.14 | 1.12 unread messages | -0.01 | 1.22 | 1.10 | 11,816,300 | 5.14 | 4.46 | - |
24/03/68
|
0.98 | 1.13 unread messages | +0.13 | 1.20 | 0.98 | 7,902,500 | 5.18 | 4.42 | - |
21/03/68
|
0.98 | 1.00 unread messages | +0.01 | 1.01 | 0.97 | 235,700 | 4.59 | 5.00 | - |
20/03/68
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 22,300 | 4.54 | 5.05 | - |
19/03/68
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.98 | 53,000 | 4.54 | 5.05 | - |
18/03/68
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.96 | 95,900 | 4.49 | 5.10 | - |
17/03/68
|
0.95 | 0.98 unread messages | +0.01 | 0.98 | 0.95 | 56,600 | 4.49 | 5.10 | - |
14/03/68
|
0.97 | 0.97 unread messages | -0.04 | 0.98 | 0.95 | 430,500 | 4.45 | 5.15 | - |
13/03/68
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 129,200 | 4.63 | 4.95 | - |
12/03/68
|
1.02 | 1.00 unread messages | -0.01 | 1.03 | 1.00 | 205,000 | 4.59 | 5.00 | - |
11/03/68
|
1.02 | 1.01 unread messages | -0.02 | 1.03 | 1.00 | 288,300 | 4.63 | 4.95 | - |
10/03/68
|
1.00 | 1.03 unread messages | +0.01 | 1.03 | 1.00 | 195,500 | 4.72 | 4.85 | - |
07/03/68
|
1.02 | 1.02 unread messages | +0.02 | 1.03 | 1.00 | 77,700 | 4.68 | 4.90 | - |
06/03/68
|
1.02 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 100,200 | 4.59 | 5.00 | - |
05/03/68
|
0.99 | 1.01 unread messages | 0.00 | 1.02 | 0.99 | 161,900 | 4.63 | 4.95 | - |
04/03/68
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 0.98 | 280,200 | 4.63 | 4.95 | - |
03/03/68
|
1.03 | 1.01 unread messages | -0.02 | 1.03 | 0.98 | 650,400 | 4.63 | 4.95 | - |
28/02/68
|
1.04 | 1.03 unread messages | -0.01 | 1.10 | 1.01 | 311,800 | 4.72 | 4.85 | - |
27/02/68
|
1.08 | 1.04 unread messages | -0.03 | 1.09 | 1.04 | 274,400 | 4.77 | 4.81 | - |
26/02/68
|
1.11 | 1.07 unread messages | -0.03 | 1.11 | 1.07 | 396,800 | 4.91 | 4.67 | - |
25/02/68
|
1.11 | 1.10 unread messages | -0.01 | 1.12 | 1.08 | 451,400 | 5.05 | 4.55 | - |
24/02/68
|
1.18 | 1.11 unread messages | -0.03 | 1.18 | 1.11 | 810,000 | 5.09 | 3.60 | - |
21/02/68
|
1.16 | 1.14 unread messages | -0.02 | 1.18 | 1.14 | 306,900 | 5.23 | 3.51 | - |
20/02/68
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.14 | 194,200 | 5.32 | 3.45 | - |
19/02/68
|
1.15 | 1.17 unread messages | +0.02 | 1.18 | 1.15 | 116,900 | 5.37 | 3.42 | - |
18/02/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.14 | 186,800 | 5.28 | 3.48 | - |
17/02/68
|
1.14 | 1.16 unread messages | +0.01 | 1.17 | 1.13 | 355,600 | 5.32 | 3.45 | - |
14/02/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.15 | 143,900 | 5.28 | 3.48 | - |
13/02/68
|
1.14 | 1.15 unread messages | 0.00 | 1.16 | 1.14 | 115,500 | 5.28 | 3.48 | - |
11/02/68
|
1.13 | 1.15 unread messages | +0.01 | 1.15 | 1.12 | 72,500 | 5.28 | 3.48 | - |
10/02/68
|
1.14 | 1.14 unread messages | 0.00 | 1.15 | 1.13 | 280,900 | 5.23 | 3.51 | - |
07/02/68
|
1.12 | 1.14 unread messages | +0.02 | 1.14 | 1.12 | 230,100 | 5.23 | 3.51 | - |
06/02/68
|
1.13 | 1.12 unread messages | -0.02 | 1.14 | 1.12 | 734,100 | 5.14 | 3.57 | - |
05/02/68
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.13 | 152,900 | 5.23 | 3.51 | - |
04/02/68
|
1.15 | 1.14 unread messages | 0.00 | 1.15 | 1.13 | 96,400 | 5.23 | 3.51 | - |
03/02/68
|
1.14 | 1.14 unread messages | 0.00 | 1.16 | 1.13 | 515,800 | 5.23 | 3.51 | - |
31/01/68
|
1.16 | 1.14 unread messages | -0.02 | 1.17 | 1.14 | 353,300 | 5.23 | 3.51 | - |
30/01/68
|
1.16 | 1.16 unread messages | +0.02 | 1.17 | 1.14 | 305,700 | 5.32 | 3.45 | - |
29/01/68
|
1.16 | 1.14 unread messages | -0.01 | 1.16 | 1.14 | 160,700 | 5.23 | 3.51 | - |
28/01/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.15 | 67,800 | 5.28 | 3.48 | - |
27/01/68
|
1.17 | 1.15 unread messages | 0.00 | 1.18 | 1.15 | 194,200 | 5.28 | 3.48 | - |
24/01/68
|
1.15 | 1.15 unread messages | 0.00 | 1.18 | 1.14 | 137,700 | 5.28 | 3.48 | - |
23/01/68
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.14 | 49,200 | 5.28 | 3.48 | - |
22/01/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.15 | 76,700 | 5.28 | 3.48 | - |
21/01/68
|
1.16 | 1.16 unread messages | +0.01 | 1.16 | 1.14 | 20,100 | 5.32 | 3.45 | - |
20/01/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.13 | 80,700 | 5.28 | 3.48 | - |
17/01/68
|
1.16 | 1.15 unread messages | -0.01 | 1.16 | 1.14 | 75,600 | 5.28 | 3.48 | - |
16/01/68
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.12 | 262,100 | 5.32 | 3.45 | - |
15/01/68
|
1.14 | 1.15 unread messages | +0.02 | 1.17 | 1.12 | 419,900 | 5.28 | 3.48 | - |
14/01/68
|
1.19 | 1.13 unread messages | -0.04 | 1.19 | 1.13 | 211,900 | 5.19 | 3.54 | - |
13/01/68
|
1.15 | 1.17 unread messages | 0.00 | 1.19 | 1.15 | 72,500 | 5.37 | 3.42 | - |
10/01/68
|
1.17 | 1.17 unread messages | 0.00 | 1.17 | 1.15 | 114,400 | 5.37 | 3.42 | - |
09/01/68
|
1.17 | 1.17 unread messages | 0.00 | 1.18 | 1.15 | 354,100 | 5.37 | 3.42 | - |
08/01/68
|
1.18 | 1.17 unread messages | 0.00 | 1.22 | 1.17 | 859,700 | 5.37 | 3.42 | - |
07/01/68
|
1.17 | 1.17 unread messages | 0.00 | 1.19 | 1.17 | 62,700 | 5.37 | 3.42 | - |
06/01/68
|
1.18 | 1.17 unread messages | 0.00 | 1.19 | 1.16 | 328,400 | 5.37 | 3.42 | - |
03/01/68
|
1.18 | 1.17 unread messages | -0.01 | 1.19 | 1.17 | 92,500 | 5.37 | 3.42 | - |
02/01/68
|
1.18 | 1.18 unread messages | 0.00 | 1.19 | 1.17 | 203,800 | 5.41 | 3.39 | - |