ราคาหุ้นย้อนหลัง SAPPE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
31.00 | 30.75 unread messages | -0.25 | 31.25 | 30.75 | 83,300 | 12.03 | 5.69 | - |
02/04/69
|
31.25 | 31.00 unread messages | -0.50 | 31.50 | 31.00 | 143,800 | 12.13 | 5.65 | - |
01/04/69
|
31.50 | 31.50 unread messages | +0.25 | 32.00 | 31.00 | 419,300 | 12.32 | 5.56 | - |
31/03/69
|
30.50 | 31.25 unread messages | +1.25 | 31.25 | 30.25 | 259,500 | 12.22 | 5.60 | - |
30/03/69
|
29.75 | 30.00 unread messages | +0.25 | 30.25 | 29.75 | 153,400 | 11.74 | 5.83 | - |
27/03/69
|
29.75 | 29.75 unread messages | 0.00 | 30.00 | 29.75 | 113,200 | 11.64 | 5.88 | - |
26/03/69
|
31.00 | 29.75 unread messages | -1.00 | 31.00 | 29.75 | 273,100 | 11.64 | 5.88 | - |
25/03/69
|
29.75 | 30.75 unread messages | +1.25 | 30.75 | 29.75 | 196,000 | 12.03 | 5.69 | - |
24/03/69
|
29.25 | 29.50 unread messages | +0.25 | 30.00 | 29.25 | 76,200 | 11.54 | 5.93 | - |
23/03/69
|
30.00 | 29.25 unread messages | -0.75 | 30.00 | 29.25 | 221,200 | 11.44 | 5.98 | - |
20/03/69
|
29.75 | 30.00 unread messages | +0.50 | 30.25 | 29.50 | 162,200 | 11.74 | 5.83 | - |
19/03/69
|
30.00 | 29.50 unread messages | -0.50 | 30.25 | 29.50 | 285,800 | 11.54 | 5.93 | - |
18/03/69
|
30.00 | 30.00 unread messages | +0.25 | 30.50 | 30.00 | 193,500 | 11.74 | 5.83 | - |
17/03/69
|
29.75 | 29.75 unread messages | +0.25 | 30.25 | 29.50 | 304,400 | 11.64 | 5.88 | - |
16/03/69
|
29.25 | 29.50 unread messages | +0.25 | 29.75 | 29.00 | 289,800 | 11.44 | 5.98 | - |
13/03/69
|
29.25 | 29.25 unread messages | 0.00 | 29.50 | 29.00 | 307,600 | 11.44 | 5.98 | - |
12/03/69
|
30.00 | 29.25 unread messages | -0.50 | 30.00 | 29.00 | 839,600 | 11.44 | 5.98 | - |
11/03/69
|
30.25 | 29.75 unread messages | +0.25 | 30.25 | 29.50 | 412,000 | 11.64 | 5.88 | - |
10/03/69
|
29.50 | 29.50 unread messages | +0.25 | 30.00 | 29.00 | 592,800 | 11.54 | 5.93 | - |
09/03/69
|
29.00 | 29.25 unread messages | -0.50 | 29.50 | 28.50 | 940,200 | 11.44 | 5.98 | - |
06/03/69
|
29.00 | 29.75 unread messages | -0.75 | 29.75 | 29.00 | 803,400 | 11.64 | 5.88 | - |
05/03/69
|
31.00 | 30.50 unread messages | +0.50 | 31.25 | 29.50 | 746,300 | 11.93 | 7.49 | - |
04/03/69
|
30.75 | 30.00 unread messages | -2.00 | 30.75 | 29.00 | 1,277,500 | 11.74 | 7.61 | - |
02/03/69
|
32.75 | 32.00 unread messages | -2.25 | 33.00 | 31.25 | 889,200 | 12.52 | 7.14 | - |
27/02/69
|
35.75 | 34.25 unread messages | -1.00 | 35.75 | 33.50 | 591,400 | 13.40 | 6.67 | - |
26/02/69
|
35.00 | 35.25 unread messages | -0.75 | 35.75 | 34.75 | 272,900 | 13.79 | 6.48 | - |
25/02/69
|
36.00 | 36.00 unread messages | 0.00 | 36.50 | 35.75 | 218,000 | 12.95 | 6.35 | - |
24/02/69
|
35.75 | 36.00 unread messages | +0.75 | 36.00 | 35.00 | 124,100 | 12.95 | 6.35 | - |
23/02/69
|
37.50 | 35.25 unread messages | -2.00 | 37.75 | 35.00 | 481,600 | 12.68 | 6.48 | - |
20/02/69
|
38.25 | 37.25 unread messages | -0.75 | 38.25 | 36.75 | 712,600 | 13.40 | 6.13 | - |
19/02/69
|
37.00 | 38.00 unread messages | +1.00 | 38.25 | 37.00 | 544,400 | 13.67 | 6.01 | - |
18/02/69
|
35.75 | 37.00 unread messages | +1.75 | 37.50 | 35.75 | 591,400 | 13.31 | 6.17 | - |
17/02/69
|
35.00 | 35.25 unread messages | +0.25 | 35.75 | 34.25 | 254,800 | 12.68 | 6.48 | - |
16/02/69
|
35.25 | 35.00 unread messages | 0.00 | 35.50 | 34.50 | 211,200 | 12.59 | 6.53 | - |
13/02/69
|
35.00 | 35.00 unread messages | +0.25 | 35.50 | 34.50 | 509,400 | 12.59 | 6.53 | - |
12/02/69
|
33.00 | 34.75 unread messages | +1.75 | 35.00 | 33.00 | 771,600 | 12.50 | 6.57 | - |
11/02/69
|
32.25 | 33.00 unread messages | +0.75 | 33.00 | 32.00 | 595,800 | 11.87 | 6.92 | - |
10/02/69
|
31.50 | 32.25 unread messages | +1.00 | 32.25 | 30.75 | 682,500 | 11.60 | 7.08 | - |
09/02/69
|
31.50 | 31.25 unread messages | 0.00 | 31.75 | 31.25 | 783,400 | 11.24 | 7.31 | - |
06/02/69
|
31.75 | 31.25 unread messages | -0.50 | 32.00 | 31.25 | 471,100 | 11.24 | 7.31 | - |
05/02/69
|
32.00 | 31.75 unread messages | -0.25 | 32.00 | 31.25 | 342,700 | 11.42 | 7.20 | - |
04/02/69
|
32.50 | 32.00 unread messages | -0.75 | 32.50 | 31.50 | 234,900 | 11.51 | 7.14 | - |
03/02/69
|
32.50 | 32.75 unread messages | 0.00 | 32.75 | 32.25 | 85,900 | 11.78 | 6.98 | - |
02/02/69
|
32.75 | 32.75 unread messages | -0.25 | 32.75 | 31.50 | 362,500 | 11.78 | 6.98 | - |
30/01/69
|
32.75 | 33.00 unread messages | +0.25 | 33.00 | 32.25 | 196,200 | 11.87 | 6.92 | - |
29/01/69
|
33.25 | 32.75 unread messages | 0.00 | 33.25 | 32.25 | 217,400 | 11.78 | 6.98 | - |
28/01/69
|
32.75 | 32.75 unread messages | -0.25 | 33.00 | 32.25 | 220,600 | 11.78 | 6.98 | - |
27/01/69
|
32.00 | 33.00 unread messages | +1.00 | 33.50 | 31.50 | 791,700 | 11.87 | 6.92 | - |
26/01/69
|
30.50 | 32.00 unread messages | +1.50 | 32.00 | 30.50 | 347,300 | 11.51 | 7.14 | - |
23/01/69
|
31.50 | 30.50 unread messages | -1.00 | 31.50 | 30.50 | 123,200 | 10.97 | 7.49 | - |
22/01/69
|
31.75 | 31.50 unread messages | -0.25 | 32.00 | 30.75 | 275,400 | 11.33 | 7.25 | - |
21/01/69
|
31.50 | 31.75 unread messages | +0.25 | 32.00 | 31.50 | 65,700 | 11.42 | 7.20 | - |
20/01/69
|
31.50 | 31.50 unread messages | +0.25 | 32.25 | 31.25 | 351,500 | 11.33 | 7.25 | - |
19/01/69
|
30.75 | 31.25 unread messages | +0.50 | 31.50 | 30.75 | 95,500 | 11.24 | 7.31 | - |
16/01/69
|
31.00 | 30.75 unread messages | 0.00 | 31.00 | 30.50 | 91,400 | 11.06 | 7.43 | - |
15/01/69
|
30.25 | 30.75 unread messages | +0.25 | 30.75 | 30.25 | 202,700 | 11.06 | 7.43 | - |
14/01/69
|
31.50 | 30.50 unread messages | -0.75 | 31.75 | 30.25 | 457,200 | 10.97 | 7.49 | - |
13/01/69
|
32.50 | 31.25 unread messages | -1.75 | 32.50 | 31.25 | 161,600 | 11.24 | 7.31 | - |
12/01/69
|
32.50 | 33.00 unread messages | +0.50 | 33.00 | 31.00 | 306,100 | 11.87 | 6.92 | - |
09/01/69
|
32.25 | 32.50 unread messages | +0.25 | 32.50 | 31.75 | 118,900 | 11.69 | 7.03 | - |
08/01/69
|
32.00 | 32.25 unread messages | 0.00 | 32.25 | 31.75 | 204,100 | 11.60 | 7.08 | - |
07/01/69
|
30.75 | 32.25 unread messages | +1.75 | 32.25 | 30.50 | 276,800 | 11.60 | 7.08 | - |
06/01/69
|
31.00 | 30.50 unread messages | -0.75 | 31.25 | 30.25 | 265,200 | 10.97 | 7.49 | - |
05/01/69
|
31.00 | 31.25 unread messages | +0.50 | 31.25 | 30.75 | 111,900 | 11.24 | 7.31 | - |