ราคาหุ้นย้อนหลัง SAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
11.30 | 11.50 unread messages | +0.20 | 11.50 | 11.10 | 373,200 | 6.98 | 13.04 | - |
28/04/68
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.20 | 2,461,800 | 6.86 | 13.27 | - |
25/04/68
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.20 | 2,459,400 | 6.86 | 13.27 | - |
24/04/68
|
11.30 | 11.40 unread messages | +0.30 | 11.40 | 11.10 | 372,500 | 6.92 | 13.16 | - |
23/04/68
|
11.50 | 11.10 unread messages | -0.30 | 11.50 | 11.10 | 689,300 | 6.74 | 13.51 | - |
22/04/68
|
11.40 | 11.40 unread messages | -0.20 | 11.40 | 11.20 | 606,800 | 6.92 | 13.16 | - |
21/04/68
|
11.40 | 11.60 unread messages | +0.20 | 11.60 | 11.40 | 536,900 | 7.04 | 12.93 | - |
18/04/68
|
11.10 | 11.40 unread messages | +0.20 | 11.50 | 11.10 | 845,800 | 6.92 | 13.16 | - |
17/04/68
|
11.10 | 11.20 unread messages | +0.20 | 11.30 | 11.00 | 348,400 | 6.80 | 13.39 | - |
16/04/68
|
10.50 | 11.00 unread messages | +0.60 | 11.10 | 10.30 | 808,200 | 6.67 | 13.64 | - |
11/04/68
|
10.60 | 10.40 unread messages | -0.20 | 10.60 | 10.40 | 141,300 | 6.31 | 14.42 | - |
10/04/68
|
10.50 | 10.60 unread messages | +0.40 | 10.60 | 10.40 | 726,700 | 6.43 | 14.15 | - |
09/04/68
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 9.95 | 1,050,900 | 6.19 | 14.71 | - |
08/04/68
|
10.40 | 10.30 unread messages | -0.20 | 10.40 | 10.00 | 1,440,300 | 6.25 | 14.56 | - |
04/04/68
|
10.90 | 10.50 unread messages | -0.50 | 10.90 | 10.40 | 1,556,800 | 6.37 | 14.29 | - |
03/04/68
|
10.90 | 11.00 unread messages | 0.00 | 11.10 | 10.90 | 407,000 | 6.67 | 13.64 | - |
02/04/68
|
11.10 | 11.00 unread messages | -0.10 | 11.10 | 10.90 | 160,300 | 6.67 | 13.64 | - |
01/04/68
|
11.00 | 11.10 unread messages | 0.00 | 11.10 | 10.90 | 358,600 | 6.74 | 13.51 | - |
31/03/68
|
10.90 | 11.10 unread messages | 0.00 | 11.10 | 10.90 | 693,600 | 6.74 | 13.51 | - |
28/03/68
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 11.00 | 451,400 | 6.74 | 13.51 | - |
27/03/68
|
11.10 | 11.10 unread messages | 0.00 | 11.30 | 11.10 | 355,900 | 6.74 | 13.51 | - |
26/03/68
|
11.30 | 11.10 unread messages | -0.30 | 11.30 | 11.10 | 614,700 | 6.74 | 13.51 | - |
25/03/68
|
11.60 | 11.40 unread messages | -0.10 | 11.60 | 11.20 | 409,700 | 6.92 | 13.16 | - |
24/03/68
|
11.30 | 11.50 unread messages | +0.30 | 11.50 | 11.10 | 983,900 | 6.98 | 13.04 | - |
21/03/68
|
11.20 | 11.20 unread messages | 0.00 | 11.30 | 11.10 | 351,700 | 6.80 | 13.39 | - |
20/03/68
|
11.40 | 11.20 unread messages | -0.30 | 11.50 | 11.20 | 827,800 | 6.80 | 13.39 | - |
19/03/68
|
11.10 | 11.50 unread messages | +0.30 | 11.50 | 11.10 | 1,528,600 | 6.98 | 13.04 | - |
18/03/68
|
11.10 | 11.20 unread messages | +0.10 | 11.20 | 11.00 | 632,800 | 6.80 | 13.39 | - |
17/03/68
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 10.90 | 570,300 | 6.74 | 13.51 | - |
14/03/68
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 10.90 | 264,300 | 6.74 | 13.51 | - |
13/03/68
|
11.10 | 11.10 unread messages | +0.10 | 11.10 | 10.90 | 502,400 | 6.74 | 13.51 | - |
12/03/68
|
11.20 | 11.00 unread messages | -0.20 | 11.20 | 10.90 | 653,500 | 6.67 | 13.64 | - |
11/03/68
|
10.90 | 11.20 unread messages | +0.10 | 11.20 | 10.90 | 719,300 | 6.80 | 13.39 | - |
10/03/68
|
11.20 | 11.10 unread messages | -0.10 | 11.20 | 10.90 | 752,900 | 6.74 | 13.51 | - |
07/03/68
|
10.90 | 11.20 unread messages | +0.40 | 11.20 | 10.90 | 669,100 | 6.80 | 13.39 | - |
06/03/68
|
10.80 | 10.80 unread messages | -0.10 | 11.10 | 10.80 | 1,125,900 | 6.55 | 13.89 | - |
05/03/68
|
10.50 | 10.90 unread messages | -1.30 | 10.90 | 10.50 | 3,349,700 | 6.61 | 13.76 | - |
04/03/68
|
12.20 | 12.20 unread messages | -0.20 | 12.30 | 12.10 | 3,153,900 | 7.40 | 12.30 | - |
03/03/68
|
12.20 | 12.40 unread messages | +0.20 | 12.40 | 12.10 | 2,797,300 | 7.52 | 12.10 | - |
28/02/68
|
12.20 | 12.20 unread messages | 0.00 | 12.30 | 12.10 | 1,601,700 | 7.40 | 12.30 | - |
27/02/68
|
12.20 | 12.20 unread messages | -0.10 | 12.40 | 12.10 | 1,750,100 | 7.40 | 12.30 | - |
26/02/68
|
12.10 | 12.30 unread messages | +0.40 | 12.30 | 11.90 | 1,602,200 | 7.46 | 12.20 | - |
25/02/68
|
12.30 | 11.90 unread messages | -0.40 | 12.30 | 11.90 | 1,406,000 | 7.22 | 12.61 | - |
24/02/68
|
12.30 | 12.30 unread messages | 0.00 | 12.40 | 12.20 | 2,660,800 | 7.46 | 12.20 | - |
21/02/68
|
12.20 | 12.30 unread messages | +0.10 | 12.50 | 12.10 | 2,312,400 | 7.46 | 12.20 | - |
20/02/68
|
12.00 | 12.20 unread messages | +1.30 | 12.50 | 11.90 | 5,396,400 | 7.40 | 12.30 | - |
19/02/68
|
10.80 | 10.90 unread messages | +0.10 | 10.90 | 10.80 | 372,200 | 6.59 | 14.68 | - |
18/02/68
|
10.60 | 10.80 unread messages | +0.10 | 10.80 | 10.60 | 817,900 | 6.53 | 14.81 | - |
17/02/68
|
10.30 | 10.70 unread messages | +0.30 | 10.70 | 10.30 | 414,200 | 6.47 | 14.95 | - |
14/02/68
|
10.50 | 10.40 unread messages | -0.10 | 10.50 | 10.30 | 346,500 | 6.29 | 15.38 | - |
13/02/68
|
10.20 | 10.50 unread messages | +0.30 | 10.50 | 10.20 | 645,700 | 6.35 | 15.24 | - |
11/02/68
|
10.10 | 10.20 unread messages | +0.10 | 10.30 | 10.10 | 366,300 | 6.16 | 15.69 | - |
10/02/68
|
10.20 | 10.10 unread messages | -0.10 | 10.30 | 10.10 | 537,400 | 6.10 | 15.84 | - |
07/02/68
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 711,400 | 6.16 | 15.69 | - |
06/02/68
|
10.40 | 10.20 unread messages | -0.20 | 10.50 | 10.20 | 1,108,000 | 6.16 | 15.69 | - |
05/02/68
|
10.60 | 10.40 unread messages | -0.20 | 10.60 | 10.20 | 1,160,500 | 6.29 | 15.38 | - |
04/02/68
|
10.60 | 10.60 unread messages | 0.00 | 10.80 | 10.60 | 533,500 | 6.41 | 15.09 | - |
03/02/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.50 | 551,700 | 6.41 | 15.09 | - |
31/01/68
|
10.60 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 384,300 | 6.47 | 14.95 | - |
30/01/68
|
10.90 | 10.70 unread messages | -0.20 | 10.90 | 10.70 | 496,500 | 6.47 | 14.95 | - |
29/01/68
|
10.90 | 10.90 unread messages | -0.10 | 11.00 | 10.90 | 318,400 | 6.59 | 14.68 | - |
28/01/68
|
10.80 | 11.00 unread messages | +0.20 | 11.10 | 10.70 | 802,600 | 6.65 | 14.55 | - |
27/01/68
|
10.50 | 10.80 unread messages | +0.30 | 10.80 | 10.50 | 857,500 | 6.53 | 14.81 | - |
24/01/68
|
10.40 | 10.50 unread messages | +0.20 | 10.60 | 10.30 | 527,400 | 6.35 | 15.24 | - |
23/01/68
|
10.40 | 10.30 unread messages | 0.00 | 10.50 | 10.30 | 408,800 | 6.22 | 15.53 | - |
22/01/68
|
10.70 | 10.30 unread messages | -0.30 | 10.80 | 10.30 | 1,139,400 | 6.22 | 15.53 | - |
21/01/68
|
10.50 | 10.60 unread messages | +0.10 | 10.70 | 10.50 | 739,800 | 6.41 | 15.09 | - |
20/01/68
|
10.50 | 10.50 unread messages | +0.10 | 10.80 | 10.40 | 758,600 | 6.35 | 15.24 | - |
17/01/68
|
10.50 | 10.40 unread messages | -0.10 | 10.60 | 10.40 | 576,400 | 6.29 | 15.38 | - |
16/01/68
|
10.70 | 10.50 unread messages | -0.20 | 10.70 | 10.50 | 575,400 | 6.35 | 15.24 | - |
15/01/68
|
10.40 | 10.70 unread messages | +0.40 | 10.70 | 10.30 | 1,028,100 | 6.47 | 14.95 | - |
14/01/68
|
10.50 | 10.30 unread messages | -0.10 | 10.60 | 10.30 | 675,400 | 6.22 | 15.53 | - |
13/01/68
|
10.20 | 10.40 unread messages | +0.20 | 10.50 | 10.20 | 528,300 | 6.29 | 15.38 | - |
10/01/68
|
10.30 | 10.20 unread messages | 0.00 | 10.40 | 10.00 | 1,331,100 | 6.16 | 15.69 | - |
09/01/68
|
10.40 | 10.20 unread messages | -0.20 | 10.50 | 10.20 | 1,033,500 | 6.16 | 15.69 | - |
08/01/68
|
10.60 | 10.40 unread messages | -0.10 | 10.70 | 10.40 | 496,600 | 6.29 | 15.38 | - |
07/01/68
|
10.40 | 10.50 unread messages | +0.10 | 10.70 | 10.40 | 1,084,500 | 6.35 | 15.24 | - |
06/01/68
|
10.80 | 10.40 unread messages | -0.30 | 10.90 | 10.40 | 1,120,000 | 6.29 | 15.38 | - |
03/01/68
|
10.70 | 10.70 unread messages | -0.10 | 11.00 | 10.70 | 599,900 | 6.47 | 14.95 | - |
02/01/68
|
10.80 | 10.80 unread messages | -0.10 | 11.00 | 10.70 | 391,100 | 6.53 | 14.81 | - |