ราคาหุ้นย้อนหลัง SAV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
16.00 | 15.90 unread messages | -0.10 | 16.00 | 15.60 | 130,200 | 21.92 | 5.03 | - |
28/04/68
|
16.00 | 16.00 unread messages | +0.20 | 16.10 | 15.80 | 109,700 | 22.05 | 5.00 | - |
25/04/68
|
16.50 | 15.80 unread messages | -0.60 | 16.70 | 15.80 | 960,500 | 21.78 | 5.06 | - |
24/04/68
|
16.40 | 16.40 unread messages | +0.10 | 16.50 | 16.20 | 1,362,700 | 22.60 | 4.88 | - |
23/04/68
|
16.40 | 16.30 unread messages | +0.10 | 16.50 | 16.10 | 298,200 | 22.47 | 4.91 | - |
22/04/68
|
16.20 | 16.20 unread messages | -0.10 | 16.40 | 15.90 | 224,900 | 22.33 | 4.94 | - |
21/04/68
|
16.30 | 16.30 unread messages | +0.50 | 16.90 | 16.10 | 895,500 | 22.47 | 4.91 | - |
18/04/68
|
15.40 | 15.80 unread messages | +0.60 | 16.00 | 15.10 | 520,800 | 21.78 | 5.06 | - |
17/04/68
|
14.40 | 15.20 unread messages | +1.00 | 15.40 | 14.40 | 682,000 | 20.95 | 5.26 | - |
16/04/68
|
13.80 | 14.20 unread messages | +0.40 | 14.50 | 13.80 | 546,800 | 19.57 | 5.63 | - |
11/04/68
|
13.80 | 13.80 unread messages | -0.10 | 14.00 | 13.80 | 65,100 | 19.02 | 5.80 | - |
10/04/68
|
14.50 | 13.90 unread messages | +0.30 | 14.50 | 13.60 | 362,900 | 19.16 | 5.76 | - |
09/04/68
|
13.50 | 13.60 unread messages | +0.10 | 13.70 | 12.80 | 156,900 | 18.75 | 5.88 | - |
08/04/68
|
13.00 | 13.50 unread messages | -0.80 | 13.70 | 12.50 | 1,265,600 | 18.61 | 5.93 | - |
04/04/68
|
14.90 | 14.30 unread messages | -0.70 | 14.90 | 14.20 | 433,300 | 19.71 | 5.59 | - |
03/04/68
|
14.90 | 15.00 unread messages | +0.10 | 15.00 | 14.70 | 163,400 | 20.68 | 5.33 | - |
02/04/68
|
15.00 | 14.90 unread messages | -0.10 | 15.10 | 14.80 | 104,600 | 20.54 | 5.37 | - |
01/04/68
|
15.00 | 15.00 unread messages | +0.30 | 15.30 | 14.80 | 179,400 | 20.68 | 5.33 | - |
31/03/68
|
14.90 | 14.70 unread messages | -0.40 | 15.00 | 14.00 | 388,100 | 20.26 | 5.44 | - |
28/03/68
|
15.30 | 15.10 unread messages | -0.10 | 15.30 | 14.90 | 139,000 | 20.81 | 5.30 | - |
27/03/68
|
15.30 | 15.20 unread messages | -0.10 | 15.30 | 15.00 | 445,900 | 20.95 | 5.26 | - |
26/03/68
|
14.70 | 15.30 unread messages | +0.70 | 15.50 | 14.60 | 764,600 | 21.09 | 5.23 | - |
25/03/68
|
14.50 | 14.60 unread messages | +0.30 | 14.90 | 14.30 | 586,200 | 20.12 | 5.48 | - |
24/03/68
|
14.30 | 14.30 unread messages | +0.10 | 14.40 | 13.90 | 420,000 | 19.71 | 5.59 | - |
21/03/68
|
15.20 | 14.20 unread messages | -1.00 | 15.20 | 14.10 | 846,600 | 19.57 | 5.63 | - |
20/03/68
|
15.50 | 15.20 unread messages | -0.30 | 15.50 | 15.00 | 606,100 | 20.95 | 5.26 | - |
19/03/68
|
15.40 | 15.50 unread messages | +0.30 | 15.60 | 15.20 | 333,400 | 21.36 | 5.16 | - |
18/03/68
|
15.10 | 15.20 unread messages | +0.10 | 15.50 | 15.00 | 324,900 | 20.95 | 5.26 | - |
17/03/68
|
14.60 | 15.10 unread messages | +0.50 | 15.10 | 14.60 | 312,300 | 20.81 | 5.30 | - |
14/03/68
|
15.20 | 14.60 unread messages | -0.40 | 15.30 | 14.50 | 986,200 | 20.12 | 5.48 | - |
13/03/68
|
16.30 | 15.00 unread messages | -1.30 | 16.30 | 15.00 | 1,983,600 | 20.68 | 5.33 | - |
12/03/68
|
16.20 | 16.30 unread messages | -0.30 | 16.80 | 16.10 | 1,457,400 | 22.47 | 4.91 | - |
11/03/68
|
16.60 | 16.60 unread messages | -0.20 | 16.70 | 16.50 | 941,500 | 22.88 | 4.82 | - |
10/03/68
|
16.90 | 16.80 unread messages | 0.00 | 16.90 | 16.50 | 280,000 | 23.16 | 4.76 | - |
07/03/68
|
16.80 | 16.80 unread messages | -0.10 | 16.90 | 16.60 | 348,100 | 23.16 | 4.76 | - |
06/03/68
|
17.00 | 16.90 unread messages | -0.10 | 17.80 | 16.60 | 561,400 | 23.29 | 4.73 | - |
05/03/68
|
16.60 | 17.00 unread messages | +0.30 | 17.10 | 16.60 | 984,900 | 23.43 | 4.71 | - |
04/03/68
|
16.80 | 16.70 unread messages | +0.10 | 16.80 | 16.40 | 476,700 | 23.02 | 4.79 | - |
03/03/68
|
17.00 | 16.60 unread messages | -0.30 | 17.00 | 16.60 | 1,451,500 | 22.88 | 4.82 | - |
28/02/68
|
17.30 | 16.90 unread messages | -0.60 | 17.40 | 16.80 | 567,200 | 23.29 | 4.73 | - |
27/02/68
|
17.80 | 17.50 unread messages | -0.30 | 17.80 | 17.20 | 437,000 | 24.12 | 4.57 | - |
26/02/68
|
17.60 | 17.80 unread messages | +0.20 | 18.10 | 17.50 | 604,900 | 24.53 | 4.49 | - |
25/02/68
|
18.40 | 17.60 unread messages | -0.90 | 18.40 | 17.60 | 580,000 | 24.26 | 4.55 | - |
24/02/68
|
18.70 | 18.50 unread messages | -0.10 | 18.70 | 18.00 | 969,200 | 25.50 | 4.32 | - |
21/02/68
|
19.20 | 18.60 unread messages | -0.60 | 19.20 | 18.50 | 774,700 | 25.64 | 4.30 | - |
20/02/68
|
19.10 | 19.20 unread messages | +0.40 | 19.90 | 19.00 | 2,269,200 | 26.46 | 4.17 | - |
19/02/68
|
18.20 | 18.80 unread messages | +0.60 | 18.80 | 18.20 | 828,400 | 29.83 | 3.99 | - |
18/02/68
|
18.20 | 18.20 unread messages | 0.00 | 18.40 | 18.10 | 230,200 | 28.87 | 4.12 | - |
17/02/68
|
18.10 | 18.20 unread messages | -0.20 | 18.70 | 17.80 | 1,018,200 | 28.87 | 4.12 | - |
14/02/68
|
18.50 | 18.40 unread messages | 0.00 | 18.60 | 18.20 | 330,100 | 29.19 | 4.08 | - |
13/02/68
|
18.40 | 18.40 unread messages | 0.00 | 18.70 | 18.30 | 530,100 | 29.19 | 4.08 | - |
11/02/68
|
18.20 | 18.40 unread messages | +0.60 | 18.60 | 17.90 | 1,590,400 | 29.19 | 4.08 | - |
10/02/68
|
17.10 | 17.80 unread messages | +0.80 | 18.00 | 16.80 | 2,603,000 | 28.24 | 4.21 | - |
07/02/68
|
16.80 | 17.00 unread messages | +0.30 | 17.00 | 16.20 | 574,300 | 26.97 | 4.41 | - |
06/02/68
|
17.20 | 16.70 unread messages | -0.30 | 17.20 | 16.70 | 244,300 | 26.50 | 4.49 | - |
05/02/68
|
17.00 | 17.00 unread messages | 0.00 | 17.30 | 16.90 | 511,100 | 26.97 | 4.41 | - |
04/02/68
|
16.90 | 17.00 unread messages | +0.30 | 17.20 | 16.60 | 530,800 | 26.97 | 4.41 | - |
03/02/68
|
16.80 | 16.70 unread messages | -0.20 | 16.80 | 16.30 | 794,600 | 26.50 | 4.49 | - |
31/01/68
|
18.00 | 16.90 unread messages | -1.20 | 18.10 | 16.90 | 1,106,400 | 26.81 | 4.44 | - |
30/01/68
|
18.00 | 18.10 unread messages | +0.20 | 18.30 | 17.90 | 543,300 | 28.72 | 4.14 | - |
29/01/68
|
18.20 | 17.90 unread messages | -0.40 | 18.80 | 17.90 | 874,400 | 28.40 | 4.19 | - |
28/01/68
|
18.30 | 18.30 unread messages | 0.00 | 18.40 | 17.70 | 1,088,500 | 29.03 | 4.10 | - |
27/01/68
|
18.40 | 18.30 unread messages | -0.30 | 18.40 | 18.10 | 948,000 | 29.03 | 4.10 | - |
24/01/68
|
18.20 | 18.60 unread messages | +0.30 | 18.70 | 18.10 | 1,231,000 | 29.51 | 4.03 | - |
23/01/68
|
18.10 | 18.30 unread messages | +0.30 | 18.30 | 18.00 | 472,400 | 29.03 | 4.10 | - |
22/01/68
|
18.50 | 18.00 unread messages | -0.40 | 18.50 | 18.00 | 563,900 | 28.56 | 4.17 | - |
21/01/68
|
18.20 | 18.40 unread messages | +0.20 | 18.60 | 18.20 | 376,100 | 29.19 | 4.08 | - |
20/01/68
|
18.20 | 18.20 unread messages | 0.00 | 18.50 | 18.10 | 189,900 | 28.87 | 4.12 | - |
17/01/68
|
18.60 | 18.20 unread messages | -0.30 | 18.70 | 18.10 | 706,700 | 28.87 | 4.12 | - |
16/01/68
|
18.10 | 18.50 unread messages | +0.20 | 18.80 | 18.10 | 827,500 | 29.35 | 4.05 | - |
15/01/68
|
18.20 | 18.30 unread messages | +0.10 | 18.50 | 17.90 | 540,000 | 29.03 | 4.10 | - |
14/01/68
|
18.50 | 18.20 unread messages | -0.10 | 18.70 | 18.20 | 434,500 | 28.87 | 4.12 | - |
13/01/68
|
19.50 | 18.30 unread messages | -1.10 | 19.50 | 18.30 | 944,300 | 29.03 | 4.10 | - |
10/01/68
|
19.80 | 19.40 unread messages | 0.00 | 19.90 | 19.30 | 188,000 | 30.78 | 3.87 | - |
09/01/68
|
20.10 | 19.40 unread messages | -0.70 | 20.10 | 19.10 | 903,100 | 30.78 | 3.87 | - |
08/01/68
|
20.30 | 20.10 unread messages | -0.20 | 20.40 | 19.90 | 266,600 | 31.89 | 3.73 | - |
07/01/68
|
20.00 | 20.30 unread messages | +0.40 | 20.40 | 20.00 | 156,400 | 32.21 | 3.69 | - |
06/01/68
|
20.40 | 19.90 unread messages | -0.30 | 20.60 | 19.80 | 594,000 | 31.57 | 3.77 | - |
03/01/68
|
19.90 | 20.20 unread messages | +0.40 | 20.30 | 19.70 | 490,200 | 32.05 | 3.71 | - |
02/01/68
|
19.20 | 19.80 unread messages | +0.60 | 19.90 | 19.10 | 376,700 | 31.41 | 3.79 | - |