ราคาหุ้นย้อนหลัง SAV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
11.00 | 10.90 unread messages | -0.10 | 11.00 | 10.90 | 251,300 | 12.75 | 8.26 | - |
09/04/69
|
11.20 | 11.00 unread messages | -0.20 | 11.20 | 11.00 | 267,700 | 12.87 | 8.18 | - |
08/04/69
|
11.00 | 11.20 unread messages | +0.30 | 11.20 | 11.00 | 387,600 | 13.10 | 8.04 | - |
07/04/69
|
11.10 | 10.90 unread messages | -0.10 | 11.10 | 10.90 | 308,500 | 12.75 | 8.26 | - |
03/04/69
|
11.00 | 11.00 unread messages | 0.00 | 11.10 | 10.90 | 349,900 | 12.87 | 8.18 | - |
02/04/69
|
11.10 | 11.00 unread messages | -0.10 | 11.10 | 11.00 | 104,400 | 12.87 | 8.18 | - |
01/04/69
|
11.10 | 11.10 unread messages | +0.10 | 11.30 | 11.00 | 786,800 | 12.98 | 8.11 | - |
31/03/69
|
11.00 | 11.00 unread messages | 0.00 | 11.30 | 11.00 | 382,100 | 12.87 | 8.18 | - |
30/03/69
|
11.00 | 11.00 unread messages | -0.10 | 11.10 | 10.90 | 185,300 | 12.87 | 8.18 | - |
27/03/69
|
10.90 | 11.10 unread messages | +0.10 | 11.20 | 10.90 | 702,300 | 12.98 | 8.11 | - |
26/03/69
|
10.90 | 11.00 unread messages | 0.00 | 11.00 | 10.90 | 327,300 | 12.87 | 8.18 | - |
25/03/69
|
11.10 | 11.00 unread messages | 0.00 | 11.20 | 10.90 | 633,000 | 12.87 | 8.18 | - |
24/03/69
|
10.80 | 11.00 unread messages | +0.30 | 11.00 | 10.70 | 180,300 | 12.87 | 8.18 | - |
23/03/69
|
10.90 | 10.70 unread messages | -0.30 | 10.90 | 10.60 | 497,800 | 12.52 | 8.41 | - |
20/03/69
|
11.00 | 11.00 unread messages | 0.00 | 11.10 | 10.90 | 400,400 | 12.87 | 8.18 | - |
19/03/69
|
11.50 | 11.00 unread messages | -0.60 | 11.50 | 10.90 | 1,083,500 | 12.87 | 8.18 | - |
18/03/69
|
11.40 | 11.60 unread messages | -0.40 | 11.70 | 11.40 | 1,079,600 | 13.57 | 7.76 | - |
17/03/69
|
11.60 | 12.00 unread messages | +0.50 | 12.00 | 11.50 | 892,100 | 14.04 | 7.50 | - |
16/03/69
|
11.70 | 11.50 unread messages | -0.20 | 11.80 | 11.50 | 1,098,900 | 13.68 | 7.69 | - |
13/03/69
|
11.70 | 11.70 unread messages | 0.00 | 11.70 | 11.50 | 471,000 | 13.68 | 7.69 | - |
12/03/69
|
11.70 | 11.70 unread messages | -0.10 | 11.90 | 11.50 | 653,200 | 13.68 | 7.69 | - |
11/03/69
|
11.80 | 11.80 unread messages | +0.10 | 12.00 | 11.70 | 378,800 | 13.80 | 7.63 | - |
10/03/69
|
11.70 | 11.70 unread messages | +0.10 | 11.80 | 11.40 | 603,200 | 13.68 | 7.69 | - |
09/03/69
|
11.30 | 11.60 unread messages | 0.00 | 11.70 | 11.10 | 557,700 | 13.57 | 7.76 | - |
06/03/69
|
11.40 | 11.60 unread messages | 0.00 | 11.70 | 11.40 | 181,500 | 13.57 | 7.76 | - |
05/03/69
|
12.30 | 11.60 unread messages | +0.10 | 12.30 | 11.20 | 783,200 | 13.57 | 7.76 | - |
04/03/69
|
11.50 | 11.50 unread messages | -0.40 | 11.80 | 11.00 | 1,846,100 | 13.45 | 7.83 | - |
02/03/69
|
12.00 | 11.90 unread messages | -1.50 | 13.00 | 11.90 | 2,079,700 | 13.92 | 7.56 | - |
27/02/69
|
13.50 | 13.40 unread messages | 0.00 | 13.50 | 13.20 | 578,300 | 15.67 | 6.72 | - |
26/02/69
|
13.80 | 13.40 unread messages | -0.20 | 13.90 | 13.10 | 907,800 | 15.67 | 6.72 | - |
25/02/69
|
13.70 | 13.60 unread messages | 0.00 | 13.70 | 13.30 | 756,500 | 16.46 | 5.90 | - |
24/02/69
|
13.30 | 13.60 unread messages | +0.30 | 13.70 | 13.00 | 708,200 | 16.46 | 5.90 | - |
23/02/69
|
13.40 | 13.30 unread messages | -0.10 | 13.70 | 13.10 | 999,200 | 16.10 | 6.03 | - |
20/02/69
|
13.70 | 13.40 unread messages | -0.10 | 13.90 | 13.10 | 1,651,800 | 16.22 | 5.98 | - |
19/02/69
|
13.80 | 13.50 unread messages | -0.20 | 13.80 | 13.40 | 1,137,600 | 16.34 | 5.94 | - |
18/02/69
|
12.70 | 13.70 unread messages | +1.10 | 14.00 | 12.70 | 2,249,300 | 16.58 | 5.85 | - |
17/02/69
|
12.40 | 12.60 unread messages | +0.20 | 12.60 | 12.20 | 189,000 | 15.25 | 6.36 | - |
16/02/69
|
12.50 | 12.40 unread messages | 0.00 | 12.50 | 12.20 | 273,500 | 15.01 | 6.47 | - |
13/02/69
|
12.50 | 12.40 unread messages | -0.10 | 12.70 | 12.30 | 292,400 | 15.01 | 6.47 | - |
12/02/69
|
12.20 | 12.50 unread messages | +0.30 | 12.70 | 12.20 | 710,400 | 15.13 | 6.42 | - |
11/02/69
|
12.40 | 12.20 unread messages | -0.20 | 12.50 | 11.90 | 1,441,200 | 14.77 | 6.57 | - |
10/02/69
|
12.50 | 12.40 unread messages | -0.10 | 12.50 | 12.20 | 705,400 | 15.01 | 6.47 | - |
09/02/69
|
11.70 | 12.50 unread messages | +0.90 | 12.50 | 11.70 | 1,339,200 | 15.13 | 6.42 | - |
06/02/69
|
11.70 | 11.60 unread messages | -0.10 | 11.80 | 11.50 | 1,217,700 | 14.04 | 6.91 | - |
05/02/69
|
11.70 | 11.70 unread messages | -0.10 | 11.90 | 11.70 | 655,000 | 14.16 | 6.85 | - |
04/02/69
|
11.90 | 11.80 unread messages | -0.10 | 11.90 | 11.70 | 356,500 | 14.28 | 6.80 | - |
03/02/69
|
11.60 | 11.90 unread messages | +0.30 | 12.00 | 11.50 | 454,200 | 14.40 | 6.74 | - |
02/02/69
|
11.60 | 11.60 unread messages | 0.00 | 11.60 | 11.30 | 252,900 | 14.04 | 6.91 | - |
30/01/69
|
11.50 | 11.60 unread messages | 0.00 | 11.60 | 11.40 | 226,900 | 14.04 | 6.91 | - |
29/01/69
|
11.60 | 11.60 unread messages | 0.00 | 11.60 | 11.40 | 235,400 | 14.04 | 6.91 | - |
28/01/69
|
11.70 | 11.60 unread messages | -0.10 | 11.70 | 11.50 | 127,100 | 14.04 | 6.91 | - |
27/01/69
|
11.80 | 11.70 unread messages | 0.00 | 11.90 | 11.70 | 210,300 | 14.16 | 6.85 | - |
26/01/69
|
11.90 | 11.70 unread messages | -0.10 | 11.90 | 11.60 | 118,300 | 14.16 | 6.85 | - |
23/01/69
|
11.80 | 11.80 unread messages | 0.00 | 11.90 | 11.70 | 58,800 | 14.28 | 6.80 | - |
22/01/69
|
12.00 | 11.80 unread messages | -0.40 | 12.10 | 11.80 | 258,500 | 14.28 | 6.80 | - |
21/01/69
|
12.20 | 12.20 unread messages | +0.20 | 12.20 | 11.90 | 192,100 | 14.77 | 6.57 | - |
20/01/69
|
11.80 | 12.00 unread messages | +0.20 | 12.10 | 11.60 | 771,900 | 14.52 | 6.68 | - |
19/01/69
|
11.80 | 11.80 unread messages | +0.10 | 11.80 | 11.60 | 92,900 | 14.28 | 6.80 | - |
16/01/69
|
11.70 | 11.70 unread messages | -0.10 | 11.80 | 11.50 | 87,800 | 14.16 | 6.85 | - |
15/01/69
|
11.20 | 11.80 unread messages | +0.40 | 11.80 | 10.80 | 758,800 | 14.28 | 6.80 | - |
14/01/69
|
11.50 | 11.40 unread messages | 0.00 | 11.50 | 11.10 | 420,700 | 13.80 | 7.03 | - |
13/01/69
|
11.90 | 11.40 unread messages | -0.40 | 11.90 | 11.20 | 423,300 | 13.80 | 7.03 | - |
12/01/69
|
12.00 | 11.80 unread messages | -0.30 | 12.10 | 11.70 | 212,400 | 14.28 | 6.80 | - |
09/01/69
|
12.10 | 12.10 unread messages | 0.00 | 12.10 | 12.00 | 80,400 | 14.65 | 6.63 | - |
08/01/69
|
12.30 | 12.10 unread messages | -0.30 | 12.30 | 12.00 | 187,700 | 14.65 | 6.63 | - |
07/01/69
|
12.10 | 12.40 unread messages | +0.30 | 12.50 | 12.10 | 321,600 | 15.01 | 6.47 | - |
06/01/69
|
12.30 | 12.10 unread messages | -0.10 | 12.30 | 12.00 | 462,300 | 14.65 | 6.63 | - |
05/01/69
|
11.90 | 12.20 unread messages | +0.50 | 12.30 | 11.80 | 542,400 | 14.77 | 6.57 | - |