ราคาหุ้นย้อนหลัง SAPPE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
35.75 | 36.75 unread messages | +1.00 | 37.00 | 35.50 | 997,100 | 9.05 | 6.12 | - |
10/04/68
|
36.25 | 35.75 unread messages | +0.75 | 36.50 | 35.25 | 1,766,100 | 8.80 | 6.29 | - |
09/04/68
|
34.00 | 35.00 unread messages | +0.50 | 35.00 | 33.75 | 691,900 | 8.61 | 6.43 | - |
08/04/68
|
34.00 | 34.50 unread messages | -0.25 | 35.00 | 33.00 | 1,895,200 | 8.49 | 6.52 | - |
04/04/68
|
35.75 | 34.75 unread messages | -1.00 | 35.75 | 34.25 | 1,873,500 | 8.55 | 6.47 | - |
03/04/68
|
35.50 | 35.75 unread messages | -0.25 | 35.75 | 34.75 | 918,200 | 8.80 | 6.29 | - |
02/04/68
|
35.25 | 36.00 unread messages | +0.75 | 36.25 | 35.00 | 1,170,100 | 8.86 | 6.25 | - |
01/04/68
|
34.75 | 35.25 unread messages | +0.50 | 35.50 | 34.25 | 1,453,400 | 8.68 | 6.38 | - |
31/03/68
|
34.00 | 34.75 unread messages | +0.25 | 35.00 | 33.50 | 1,884,000 | 8.55 | 6.47 | - |
28/03/68
|
34.75 | 34.50 unread messages | -0.25 | 35.00 | 34.25 | 1,183,500 | 8.49 | 6.52 | - |
27/03/68
|
35.50 | 34.75 unread messages | -0.75 | 35.75 | 34.50 | 1,884,000 | 8.55 | 6.47 | - |
26/03/68
|
35.75 | 35.50 unread messages | -0.25 | 36.25 | 35.50 | 1,244,100 | 8.74 | 6.34 | - |
25/03/68
|
35.75 | 35.75 unread messages | 0.00 | 36.00 | 35.25 | 931,800 | 8.80 | 6.29 | - |
24/03/68
|
35.75 | 35.75 unread messages | 0.00 | 36.00 | 35.50 | 452,500 | 8.80 | 6.29 | - |
21/03/68
|
36.25 | 35.75 unread messages | -0.50 | 36.50 | 35.50 | 1,549,100 | 8.80 | 6.29 | - |
20/03/68
|
37.50 | 36.25 unread messages | -1.00 | 38.25 | 36.25 | 1,625,600 | 8.92 | 6.21 | - |
19/03/68
|
36.25 | 37.25 unread messages | +1.00 | 38.00 | 36.25 | 1,657,600 | 9.17 | 6.04 | - |
18/03/68
|
36.25 | 36.25 unread messages | +0.25 | 36.75 | 35.75 | 1,250,200 | 8.92 | 6.21 | - |
17/03/68
|
36.00 | 36.00 unread messages | 0.00 | 36.75 | 36.00 | 849,100 | 8.86 | 6.25 | - |
14/03/68
|
35.00 | 36.00 unread messages | +1.25 | 36.25 | 35.00 | 1,697,200 | 8.86 | 6.25 | - |
13/03/68
|
35.00 | 34.75 unread messages | 0.00 | 36.50 | 34.75 | 2,019,000 | 8.55 | 6.47 | - |
12/03/68
|
36.50 | 34.75 unread messages | -2.00 | 36.75 | 34.50 | 3,002,400 | 8.55 | 6.47 | - |
11/03/68
|
35.50 | 36.75 unread messages | +1.00 | 37.00 | 35.25 | 1,599,100 | 9.05 | 6.12 | - |
10/03/68
|
38.25 | 35.75 unread messages | -2.50 | 38.25 | 35.50 | 3,634,700 | 8.80 | 6.29 | - |
07/03/68
|
38.25 | 38.25 unread messages | 0.00 | 39.50 | 38.00 | 2,964,600 | 9.41 | 5.88 | - |
06/03/68
|
43.50 | 38.25 unread messages | -7.00 | 43.50 | 38.25 | 8,056,500 | 9.41 | 5.88 | - |
05/03/68
|
43.00 | 45.25 unread messages | +2.25 | 45.50 | 43.00 | 1,285,100 | 11.14 | 4.97 | - |
04/03/68
|
44.00 | 43.00 unread messages | -1.25 | 44.75 | 42.75 | 1,853,000 | 10.58 | 5.23 | - |
03/03/68
|
46.00 | 44.25 unread messages | -1.00 | 46.25 | 43.00 | 2,176,600 | 10.89 | 4.93 | - |
28/02/68
|
47.50 | 45.25 unread messages | -2.75 | 47.50 | 44.25 | 5,289,500 | 11.14 | 4.82 | - |
27/02/68
|
49.00 | 48.00 unread messages | -1.00 | 49.00 | 47.50 | 1,260,800 | 11.81 | 4.54 | - |
26/02/68
|
52.25 | 49.00 unread messages | -3.50 | 52.50 | 48.50 | 2,583,800 | 12.06 | 4.45 | - |
25/02/68
|
53.25 | 52.50 unread messages | -0.25 | 54.25 | 52.25 | 745,900 | 12.92 | 4.15 | - |
24/02/68
|
52.00 | 52.75 unread messages | +0.75 | 54.75 | 51.00 | 831,300 | 13.21 | 4.13 | - |
21/02/68
|
52.75 | 52.00 unread messages | -0.50 | 52.75 | 51.25 | 595,900 | 13.02 | 4.19 | - |
20/02/68
|
54.75 | 52.50 unread messages | -2.00 | 55.00 | 52.50 | 893,300 | 13.14 | 4.15 | - |
19/02/68
|
53.75 | 54.50 unread messages | +0.50 | 55.00 | 53.50 | 582,000 | 13.64 | 4.00 | - |
18/02/68
|
52.75 | 54.00 unread messages | +1.00 | 55.00 | 52.50 | 860,600 | 13.52 | 4.04 | - |
17/02/68
|
51.75 | 53.00 unread messages | +1.25 | 53.00 | 50.75 | 413,100 | 13.27 | 4.11 | - |
14/02/68
|
51.00 | 51.75 unread messages | +0.75 | 52.25 | 51.00 | 340,400 | 12.96 | 4.21 | - |
13/02/68
|
53.00 | 51.00 unread messages | -1.50 | 53.00 | 50.75 | 548,200 | 12.77 | 4.27 | - |
11/02/68
|
50.50 | 52.50 unread messages | +2.00 | 53.25 | 50.50 | 759,300 | 13.14 | 4.15 | - |
10/02/68
|
50.50 | 50.50 unread messages | +0.50 | 51.25 | 49.00 | 791,200 | 12.64 | 4.32 | - |
07/02/68
|
50.00 | 50.00 unread messages | 0.00 | 51.00 | 48.50 | 806,000 | 12.52 | 4.36 | - |
06/02/68
|
52.25 | 50.00 unread messages | -2.25 | 52.50 | 50.00 | 596,900 | 12.52 | 4.36 | - |
05/02/68
|
54.25 | 52.25 unread messages | -1.25 | 54.50 | 51.50 | 741,200 | 13.08 | 4.17 | - |
04/02/68
|
56.75 | 53.50 unread messages | -2.75 | 57.00 | 53.50 | 468,800 | 13.39 | 4.07 | - |
03/02/68
|
54.25 | 56.25 unread messages | +1.25 | 56.50 | 53.25 | 549,800 | 14.08 | 3.88 | - |
31/01/68
|
56.25 | 55.00 unread messages | -1.50 | 56.25 | 54.25 | 734,800 | 13.77 | 3.96 | - |
30/01/68
|
58.25 | 56.50 unread messages | -1.50 | 58.25 | 56.00 | 455,200 | 14.14 | 3.86 | - |
29/01/68
|
57.50 | 58.00 unread messages | +0.75 | 58.25 | 57.25 | 193,600 | 14.52 | 3.76 | - |
28/01/68
|
58.00 | 57.25 unread messages | -1.00 | 58.25 | 56.75 | 473,400 | 14.33 | 3.81 | - |
27/01/68
|
59.00 | 58.25 unread messages | -0.75 | 60.25 | 58.25 | 373,800 | 14.58 | 3.74 | - |
24/01/68
|
59.50 | 59.00 unread messages | -0.25 | 59.50 | 58.00 | 227,300 | 14.77 | 3.69 | - |
23/01/68
|
59.50 | 59.25 unread messages | -0.25 | 60.50 | 59.25 | 169,500 | 14.83 | 3.68 | - |
22/01/68
|
59.75 | 59.50 unread messages | -0.50 | 60.75 | 59.00 | 449,300 | 14.90 | 3.66 | - |
21/01/68
|
61.00 | 60.00 unread messages | +0.25 | 61.25 | 59.50 | 488,000 | 15.02 | 3.63 | - |
20/01/68
|
58.75 | 59.75 unread messages | +1.50 | 60.75 | 58.25 | 451,900 | 14.96 | 3.65 | - |
17/01/68
|
59.00 | 58.25 unread messages | -1.50 | 60.25 | 57.75 | 559,200 | 14.58 | 3.74 | - |
16/01/68
|
60.50 | 59.75 unread messages | -0.50 | 60.75 | 59.25 | 335,500 | 14.96 | 3.65 | - |
15/01/68
|
61.00 | 60.25 unread messages | 0.00 | 61.25 | 59.75 | 330,000 | 15.08 | 3.62 | - |
14/01/68
|
60.50 | 60.25 unread messages | -0.25 | 61.00 | 59.75 | 400,900 | 15.08 | 3.62 | - |
13/01/68
|
61.00 | 60.50 unread messages | -0.50 | 61.00 | 59.75 | 357,300 | 15.15 | 3.60 | - |
10/01/68
|
61.25 | 61.00 unread messages | 0.00 | 62.00 | 60.00 | 797,500 | 15.27 | 3.57 | - |
09/01/68
|
64.50 | 61.00 unread messages | -3.50 | 64.50 | 60.25 | 1,445,500 | 15.27 | 3.57 | - |
08/01/68
|
66.00 | 64.50 unread messages | -1.50 | 66.00 | 63.75 | 809,700 | 16.15 | 3.38 | - |
07/01/68
|
65.00 | 66.00 unread messages | +1.00 | 66.50 | 65.00 | 433,300 | 16.52 | 3.30 | - |
06/01/68
|
65.25 | 65.00 unread messages | 0.00 | 66.75 | 65.00 | 716,800 | 16.27 | 3.35 | - |
03/01/68
|
67.00 | 65.00 unread messages | -2.00 | 67.00 | 64.50 | 1,631,200 | 16.27 | 3.35 | - |
02/01/68
|
68.00 | 67.00 unread messages | -0.75 | 68.25 | 66.50 | 709,100 | 16.77 | 3.25 | - |