ราคาหุ้นย้อนหลัง SAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
14.20 | 14.30 unread messages | +0.10 | 14.50 | 14.20 | 789,300 | 8.32 | 11.19 | - |
16/03/69
|
14.10 | 14.20 unread messages | 0.00 | 14.30 | 14.00 | 983,900 | 8.27 | 11.27 | - |
13/03/69
|
14.30 | 14.20 unread messages | -0.10 | 14.30 | 14.10 | 648,800 | 8.27 | 11.27 | - |
12/03/69
|
14.40 | 14.30 unread messages | 0.00 | 14.40 | 14.30 | 407,900 | 8.32 | 11.19 | - |
11/03/69
|
14.40 | 14.30 unread messages | -0.10 | 14.60 | 14.30 | 723,600 | 8.32 | 11.19 | - |
10/03/69
|
14.50 | 14.40 unread messages | -0.10 | 14.50 | 14.30 | 622,200 | 8.38 | 11.11 | - |
09/03/69
|
14.20 | 14.50 unread messages | 0.00 | 14.50 | 13.90 | 1,339,200 | 8.44 | 11.03 | - |
06/03/69
|
14.50 | 14.50 unread messages | -0.10 | 14.60 | 14.40 | 1,493,200 | 8.44 | 11.03 | - |
05/03/69
|
14.70 | 14.60 unread messages | -1.30 | 14.90 | 14.50 | 3,238,000 | 8.50 | 10.96 | - |
04/03/69
|
16.00 | 15.90 unread messages | -0.30 | 16.00 | 15.40 | 4,691,500 | 9.26 | 10.06 | - |
02/03/69
|
16.20 | 16.20 unread messages | -0.30 | 16.40 | 16.00 | 3,021,400 | 9.43 | 9.88 | - |
27/02/69
|
16.50 | 16.50 unread messages | -0.10 | 16.70 | 16.50 | 2,026,400 | 9.60 | 9.70 | - |
26/02/69
|
16.60 | 16.60 unread messages | 0.00 | 16.70 | 16.40 | 1,975,300 | 9.66 | 9.64 | - |
25/02/69
|
16.60 | 16.60 unread messages | +0.10 | 16.60 | 16.30 | 1,870,800 | 9.66 | 9.64 | - |
24/02/69
|
16.40 | 16.50 unread messages | +0.10 | 16.60 | 16.40 | 1,369,300 | 9.60 | 9.70 | - |
23/02/69
|
16.50 | 16.40 unread messages | +0.10 | 16.60 | 16.30 | 2,307,600 | 9.55 | 9.76 | - |
20/02/69
|
16.30 | 16.30 unread messages | +0.30 | 16.50 | 16.20 | 3,243,500 | 9.49 | 9.82 | - |
19/02/69
|
16.00 | 16.00 unread messages | +0.10 | 16.20 | 15.90 | 1,428,600 | 9.09 | 9.38 | - |
18/02/69
|
15.80 | 15.90 unread messages | +0.20 | 16.00 | 15.70 | 1,287,600 | 9.04 | 9.43 | - |
17/02/69
|
15.40 | 15.70 unread messages | +0.40 | 15.80 | 15.40 | 1,459,400 | 8.92 | 9.55 | - |
16/02/69
|
15.30 | 15.30 unread messages | 0.00 | 15.40 | 15.30 | 947,600 | 8.69 | 9.80 | - |
13/02/69
|
15.20 | 15.30 unread messages | 0.00 | 15.30 | 15.20 | 453,400 | 8.69 | 9.80 | - |
12/02/69
|
15.30 | 15.30 unread messages | +0.20 | 15.30 | 15.10 | 913,600 | 8.69 | 9.80 | - |
11/02/69
|
15.00 | 15.10 unread messages | +0.10 | 15.30 | 15.00 | 984,000 | 8.58 | 9.93 | - |
10/02/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 14.90 | 595,700 | 8.52 | 10.00 | - |
09/02/69
|
15.00 | 15.00 unread messages | +0.20 | 15.00 | 14.90 | 581,300 | 8.52 | 10.00 | - |
06/02/69
|
14.90 | 14.80 unread messages | 0.00 | 14.90 | 14.80 | 376,400 | 8.41 | 10.14 | - |
05/02/69
|
14.90 | 14.80 unread messages | -0.10 | 15.00 | 14.80 | 240,400 | 8.41 | 10.14 | - |
04/02/69
|
14.80 | 14.90 unread messages | +0.10 | 14.90 | 14.70 | 303,400 | 8.47 | 10.07 | - |
03/02/69
|
14.70 | 14.80 unread messages | +0.10 | 14.80 | 14.70 | 285,300 | 8.41 | 10.14 | - |
02/02/69
|
14.80 | 14.70 unread messages | -0.10 | 14.90 | 14.70 | 174,900 | 8.35 | 10.20 | - |
30/01/69
|
14.70 | 14.80 unread messages | +0.10 | 14.80 | 14.70 | 266,800 | 8.41 | 10.14 | - |
29/01/69
|
14.90 | 14.70 unread messages | -0.10 | 14.90 | 14.70 | 541,700 | 8.35 | 10.20 | - |
28/01/69
|
14.80 | 14.80 unread messages | +0.10 | 14.90 | 14.80 | 478,900 | 8.41 | 10.14 | - |
27/01/69
|
14.60 | 14.70 unread messages | +0.20 | 14.80 | 14.60 | 669,800 | 8.35 | 10.20 | - |
26/01/69
|
15.00 | 14.50 unread messages | -0.50 | 15.00 | 14.50 | 2,126,200 | 8.24 | 10.34 | - |
23/01/69
|
15.10 | 15.00 unread messages | -0.10 | 15.10 | 14.90 | 592,000 | 8.52 | 10.00 | - |
22/01/69
|
15.10 | 15.10 unread messages | 0.00 | 15.20 | 15.00 | 240,200 | 8.58 | 9.93 | - |
21/01/69
|
15.10 | 15.10 unread messages | 0.00 | 15.20 | 15.00 | 385,700 | 8.58 | 9.93 | - |
20/01/69
|
15.10 | 15.10 unread messages | -0.10 | 15.20 | 15.00 | 714,600 | 8.58 | 9.93 | - |
19/01/69
|
14.90 | 15.20 unread messages | +0.30 | 15.20 | 14.90 | 893,600 | 8.64 | 9.87 | - |
16/01/69
|
14.90 | 14.90 unread messages | 0.00 | 15.00 | 14.90 | 319,700 | 8.47 | 10.07 | - |
15/01/69
|
14.80 | 14.90 unread messages | +0.10 | 15.00 | 14.80 | 881,500 | 8.47 | 10.07 | - |
14/01/69
|
14.90 | 14.80 unread messages | 0.00 | 14.90 | 14.80 | 532,100 | 8.41 | 10.14 | - |
13/01/69
|
14.90 | 14.80 unread messages | 0.00 | 15.00 | 14.80 | 322,700 | 8.41 | 10.14 | - |
12/01/69
|
15.10 | 14.80 unread messages | -0.30 | 15.10 | 14.70 | 961,300 | 8.41 | 10.14 | - |
09/01/69
|
15.00 | 15.10 unread messages | +0.20 | 15.10 | 14.90 | 514,900 | 8.58 | 9.93 | - |
08/01/69
|
15.00 | 14.90 unread messages | +0.10 | 15.00 | 14.80 | 382,300 | 8.47 | 10.07 | - |
07/01/69
|
14.90 | 14.80 unread messages | +0.10 | 15.00 | 14.70 | 675,800 | 8.41 | 10.14 | - |
06/01/69
|
14.80 | 14.70 unread messages | 0.00 | 14.90 | 14.70 | 325,600 | 8.35 | 10.20 | - |
05/01/69
|
14.70 | 14.70 unread messages | 0.00 | 14.80 | 14.60 | 1,312,200 | 8.35 | 10.20 | - |