ราคาหุ้นย้อนหลัง SAWAD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
28.50 | 28.25 unread messages | -0.25 | 29.25 | 28.25 | 2,998,200 | 8.45 | 0.14 | - |
10/04/68
|
30.25 | 28.50 unread messages | -0.50 | 30.25 | 28.50 | 6,676,100 | 8.52 | 0.14 | - |
09/04/68
|
27.25 | 29.00 unread messages | +1.50 | 29.50 | 27.00 | 9,651,600 | 8.67 | 0.14 | - |
08/04/68
|
27.75 | 27.50 unread messages | -2.00 | 28.25 | 27.00 | 6,668,300 | 8.22 | 0.15 | - |
04/04/68
|
30.00 | 29.50 unread messages | -0.50 | 30.25 | 28.50 | 12,810,300 | 8.82 | 0.14 | - |
03/04/68
|
28.00 | 30.00 unread messages | +1.75 | 30.25 | 28.00 | 9,229,200 | 8.97 | 0.13 | - |
02/04/68
|
27.50 | 28.25 unread messages | +0.75 | 29.00 | 27.50 | 5,142,700 | 8.45 | 0.14 | - |
01/04/68
|
27.25 | 27.50 unread messages | +0.75 | 28.00 | 27.00 | 4,864,100 | 8.22 | 0.15 | - |
31/03/68
|
27.00 | 26.75 unread messages | -1.25 | 27.75 | 26.50 | 10,231,700 | 8.00 | 0.15 | - |
28/03/68
|
28.50 | 28.00 unread messages | -0.50 | 28.75 | 28.00 | 1,751,300 | 8.37 | 0.14 | - |
27/03/68
|
28.50 | 28.50 unread messages | -0.25 | 29.00 | 28.50 | 2,978,300 | 8.52 | 0.14 | - |
26/03/68
|
28.75 | 28.75 unread messages | -0.25 | 29.25 | 28.50 | 5,793,600 | 8.60 | 0.14 | - |
25/03/68
|
29.00 | 29.00 unread messages | -0.25 | 29.00 | 27.50 | 10,107,500 | 8.67 | 0.14 | - |
24/03/68
|
29.50 | 29.25 unread messages | -0.25 | 29.75 | 28.25 | 11,540,400 | 8.75 | 0.14 | - |
21/03/68
|
30.25 | 29.50 unread messages | -1.00 | 30.75 | 29.25 | 8,189,800 | 8.82 | 0.14 | - |
20/03/68
|
30.25 | 30.50 unread messages | +0.50 | 31.25 | 30.25 | 8,430,100 | 9.12 | 0.13 | - |
19/03/68
|
29.50 | 30.00 unread messages | +0.75 | 30.50 | 29.25 | 10,423,300 | 8.97 | 0.13 | - |
18/03/68
|
30.25 | 29.25 unread messages | -0.75 | 30.25 | 28.50 | 6,689,800 | 8.75 | 0.14 | - |
17/03/68
|
30.25 | 30.00 unread messages | 0.00 | 30.25 | 29.50 | 7,924,800 | 8.97 | 0.13 | - |
14/03/68
|
30.00 | 30.00 unread messages | 0.00 | 30.50 | 29.00 | 13,201,400 | 8.97 | 0.13 | - |
13/03/68
|
31.25 | 30.00 unread messages | -0.75 | 31.25 | 30.00 | 7,598,800 | 8.97 | 0.13 | - |
12/03/68
|
32.75 | 30.75 unread messages | -2.00 | 32.75 | 30.50 | 7,594,700 | 9.19 | 0.13 | - |
11/03/68
|
32.00 | 32.75 unread messages | +0.25 | 33.00 | 31.00 | 10,812,400 | 9.79 | 0.12 | - |
10/03/68
|
33.25 | 32.50 unread messages | -1.50 | 33.75 | 32.50 | 3,202,900 | 9.72 | 0.12 | - |
07/03/68
|
33.25 | 34.00 unread messages | +0.75 | 34.25 | 33.00 | 5,290,100 | 10.17 | 0.12 | - |
06/03/68
|
35.00 | 33.25 unread messages | -1.25 | 35.25 | 33.25 | 5,461,800 | 9.94 | 0.12 | - |
05/03/68
|
34.25 | 34.50 unread messages | +1.00 | 35.00 | 33.50 | 7,690,400 | 10.31 | 0.12 | - |
04/03/68
|
34.00 | 33.50 unread messages | -0.75 | 34.25 | 33.25 | 4,697,400 | 10.02 | 0.12 | - |
03/03/68
|
34.75 | 34.25 unread messages | -0.25 | 35.00 | 33.75 | 8,303,700 | 10.24 | 0.12 | - |
28/02/68
|
32.75 | 34.50 unread messages | +0.75 | 35.25 | 32.00 | 17,833,000 | 10.31 | 0.12 | - |
27/02/68
|
37.50 | 33.75 unread messages | -6.75 | 37.75 | 33.25 | 29,802,800 | 10.09 | 0.03 | - |
26/02/68
|
38.75 | 40.50 unread messages | +1.50 | 41.75 | 38.75 | 13,929,500 | 12.01 | 0.03 | - |
25/02/68
|
39.25 | 39.00 unread messages | -0.50 | 39.25 | 38.50 | 2,550,700 | 11.57 | 0.03 | - |
24/02/68
|
39.50 | 39.50 unread messages | 0.00 | 39.75 | 39.25 | 817,300 | 11.71 | 0.03 | - |
21/02/68
|
39.25 | 39.50 unread messages | +0.50 | 39.75 | 39.00 | 1,162,600 | 11.71 | 0.03 | - |
20/02/68
|
39.25 | 39.00 unread messages | -1.00 | 40.00 | 38.75 | 2,903,000 | 11.57 | 0.03 | - |
19/02/68
|
39.25 | 40.00 unread messages | +1.25 | 40.50 | 39.00 | 12,074,400 | 11.86 | 0.03 | - |
18/02/68
|
39.25 | 38.75 unread messages | 0.00 | 39.25 | 38.25 | 9,016,800 | 11.49 | 0.03 | - |
17/02/68
|
38.25 | 38.75 unread messages | +1.50 | 39.00 | 37.50 | 4,487,100 | 11.49 | 0.03 | - |
14/02/68
|
37.50 | 37.25 unread messages | 0.00 | 37.75 | 37.00 | 1,414,800 | 11.05 | 0.03 | - |
13/02/68
|
37.50 | 37.25 unread messages | 0.00 | 38.00 | 37.25 | 6,853,000 | 11.05 | 0.03 | - |
11/02/68
|
35.75 | 37.25 unread messages | +1.50 | 37.75 | 35.50 | 5,582,100 | 11.05 | 0.03 | - |
10/02/68
|
37.00 | 35.75 unread messages | -1.25 | 37.25 | 35.75 | 5,584,500 | 10.60 | 0.03 | - |
07/02/68
|
38.50 | 37.00 unread messages | -1.50 | 38.50 | 36.00 | 7,988,900 | 10.97 | 0.03 | - |
06/02/68
|
38.25 | 38.50 unread messages | +0.25 | 39.25 | 38.00 | 5,286,800 | 11.42 | 0.03 | - |
05/02/68
|
38.00 | 38.25 unread messages | +0.25 | 38.25 | 37.00 | 4,587,300 | 11.34 | 0.03 | - |
04/02/68
|
37.50 | 38.00 unread messages | +1.25 | 38.50 | 37.25 | 6,371,700 | 11.27 | 0.03 | - |
03/02/68
|
36.75 | 36.75 unread messages | -0.25 | 37.25 | 36.00 | 6,767,200 | 10.90 | 0.03 | - |
31/01/68
|
37.50 | 37.00 unread messages | -0.25 | 37.75 | 36.75 | 5,122,000 | 10.97 | 0.03 | - |
30/01/68
|
38.25 | 37.25 unread messages | -1.25 | 38.75 | 36.75 | 7,214,600 | 11.05 | 0.03 | - |
29/01/68
|
39.00 | 38.50 unread messages | -1.00 | 39.50 | 38.50 | 4,709,900 | 11.42 | 0.03 | - |
28/01/68
|
38.50 | 39.50 unread messages | +1.00 | 39.75 | 38.50 | 6,384,000 | 11.71 | 0.03 | - |
27/01/68
|
38.75 | 38.50 unread messages | -0.25 | 39.00 | 38.25 | 3,320,900 | 11.42 | 0.03 | - |
24/01/68
|
39.25 | 38.75 unread messages | 0.00 | 39.25 | 38.25 | 3,668,400 | 11.49 | 0.03 | - |
23/01/68
|
39.25 | 38.75 unread messages | -0.25 | 40.00 | 38.75 | 5,553,300 | 11.49 | 0.03 | - |
22/01/68
|
38.25 | 39.00 unread messages | +0.75 | 39.50 | 38.00 | 6,179,200 | 11.57 | 0.03 | - |
21/01/68
|
37.25 | 38.25 unread messages | +1.50 | 38.50 | 37.00 | 8,681,200 | 11.34 | 0.03 | - |
20/01/68
|
36.25 | 36.75 unread messages | +0.50 | 37.25 | 36.25 | 2,708,600 | 10.90 | 0.03 | - |
17/01/68
|
36.25 | 36.25 unread messages | -0.50 | 36.75 | 35.50 | 6,135,500 | 10.75 | 0.03 | - |
16/01/68
|
38.25 | 36.75 unread messages | -0.50 | 38.25 | 36.50 | 5,327,900 | 10.90 | 0.03 | - |
15/01/68
|
37.75 | 37.25 unread messages | 0.00 | 37.75 | 36.00 | 5,926,300 | 11.05 | 0.03 | - |
14/01/68
|
37.50 | 37.25 unread messages | 0.00 | 38.00 | 37.00 | 3,015,100 | 11.05 | 0.03 | - |
13/01/68
|
36.75 | 37.25 unread messages | -0.25 | 37.75 | 36.00 | 4,773,300 | 11.05 | 0.03 | - |
10/01/68
|
37.50 | 37.50 unread messages | 0.00 | 38.00 | 36.75 | 6,172,000 | 11.12 | 0.03 | - |
09/01/68
|
38.50 | 37.50 unread messages | -1.25 | 38.75 | 36.75 | 10,266,100 | 11.12 | 0.03 | - |
08/01/68
|
39.25 | 38.75 unread messages | -0.75 | 39.75 | 38.75 | 5,917,700 | 11.49 | 0.03 | - |
07/01/68
|
39.75 | 39.50 unread messages | -0.25 | 40.00 | 39.25 | 4,729,200 | 11.71 | 0.03 | - |
06/01/68
|
40.00 | 39.75 unread messages | -0.25 | 40.75 | 39.50 | 3,852,300 | 11.79 | 0.03 | - |
03/01/68
|
41.00 | 40.00 unread messages | -1.00 | 41.25 | 40.00 | 2,393,900 | 11.86 | 0.03 | - |
02/01/68
|
42.00 | 41.00 unread messages | -0.75 | 42.00 | 41.00 | 2,723,300 | 12.16 | 0.03 | - |