ราคาหุ้นย้อนหลัง SAWAD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
24.70 | 24.30 unread messages | -0.30 | 24.80 | 24.20 | 7,817,000 | 8.14 | 2.85 | - |
13/03/69
|
25.00 | 24.60 unread messages | -0.90 | 25.50 | 24.60 | 11,018,900 | 8.14 | 2.85 | - |
12/03/69
|
24.50 | 25.50 unread messages | +0.90 | 25.50 | 24.20 | 10,061,600 | 8.44 | 2.75 | - |
11/03/69
|
24.80 | 24.60 unread messages | 0.00 | 25.25 | 24.60 | 15,920,700 | 8.14 | 2.85 | - |
10/03/69
|
24.90 | 24.60 unread messages | +0.50 | 25.25 | 24.40 | 18,638,600 | 8.14 | 2.85 | - |
09/03/69
|
22.80 | 24.10 unread messages | -1.40 | 24.20 | 22.80 | 21,340,400 | 7.97 | 2.90 | - |
06/03/69
|
25.00 | 25.50 unread messages | 0.00 | 26.00 | 25.00 | 9,372,400 | 8.44 | 2.75 | - |
05/03/69
|
25.75 | 25.50 unread messages | +0.70 | 26.25 | 24.80 | 20,228,700 | 8.44 | 2.75 | - |
04/03/69
|
24.20 | 24.80 unread messages | -1.70 | 25.00 | 22.90 | 32,307,700 | 8.21 | 2.82 | - |
02/03/69
|
27.25 | 26.50 unread messages | -2.25 | 28.25 | 26.25 | 15,443,100 | 8.77 | 2.64 | - |
27/02/69
|
29.00 | 28.75 unread messages | -0.25 | 29.25 | 28.50 | 9,007,700 | 9.71 | 0.13 | - |
26/02/69
|
29.50 | 29.00 unread messages | -0.25 | 29.75 | 28.75 | 11,833,700 | 9.80 | 0.13 | - |
25/02/69
|
29.00 | 29.25 unread messages | +0.50 | 30.50 | 28.50 | 31,738,900 | 9.88 | 0.12 | - |
24/02/69
|
29.00 | 28.75 unread messages | -0.50 | 29.00 | 28.00 | 11,383,100 | 9.71 | 0.13 | - |
23/02/69
|
30.00 | 29.25 unread messages | -0.25 | 30.50 | 28.50 | 9,352,900 | 9.88 | 0.12 | - |
20/02/69
|
30.50 | 29.50 unread messages | -1.00 | 30.50 | 29.25 | 9,637,500 | 9.97 | 0.12 | - |
19/02/69
|
30.25 | 30.50 unread messages | +0.25 | 30.75 | 29.75 | 14,911,200 | 10.30 | 0.12 | - |
18/02/69
|
29.25 | 30.25 unread messages | +1.50 | 30.50 | 29.00 | 17,768,000 | 10.22 | 0.12 | - |
17/02/69
|
28.50 | 28.75 unread messages | +0.25 | 29.00 | 28.00 | 6,170,900 | 9.71 | 0.13 | - |
16/02/69
|
28.50 | 28.50 unread messages | +0.25 | 29.25 | 28.50 | 7,374,000 | 9.63 | 0.13 | - |
13/02/69
|
28.25 | 28.25 unread messages | -0.50 | 29.00 | 27.75 | 8,242,200 | 9.54 | 0.13 | - |
12/02/69
|
28.00 | 28.75 unread messages | +1.00 | 28.75 | 27.75 | 9,022,500 | 9.71 | 0.13 | - |
11/02/69
|
28.50 | 27.75 unread messages | -0.50 | 28.75 | 27.75 | 8,701,400 | 9.37 | 0.13 | - |
10/02/69
|
28.00 | 28.25 unread messages | +0.50 | 28.50 | 27.50 | 12,660,500 | 9.54 | 0.13 | - |
09/02/69
|
27.50 | 27.75 unread messages | +2.00 | 28.25 | 27.00 | 21,133,800 | 9.37 | 0.13 | - |
06/02/69
|
25.75 | 25.75 unread messages | -0.50 | 26.00 | 25.25 | 7,429,400 | 8.70 | 0.14 | - |
05/02/69
|
26.25 | 26.25 unread messages | +0.25 | 26.75 | 26.00 | 15,523,500 | 8.87 | 0.14 | - |
04/02/69
|
25.75 | 26.00 unread messages | +0.50 | 26.25 | 25.50 | 12,171,900 | 8.78 | 0.14 | - |
03/02/69
|
24.80 | 25.50 unread messages | +1.00 | 25.75 | 24.80 | 11,163,700 | 8.61 | 0.14 | - |
02/02/69
|
24.80 | 24.50 unread messages | -0.50 | 24.80 | 24.20 | 15,159,000 | 8.28 | 0.15 | - |
30/01/69
|
25.25 | 25.00 unread messages | -0.50 | 25.50 | 24.80 | 8,631,300 | 8.45 | 0.15 | - |
29/01/69
|
25.50 | 25.50 unread messages | -0.25 | 25.75 | 25.00 | 4,208,600 | 8.61 | 0.14 | - |
28/01/69
|
26.25 | 25.75 unread messages | -0.25 | 26.25 | 25.50 | 7,703,000 | 8.70 | 0.14 | - |
27/01/69
|
25.50 | 26.00 unread messages | +0.25 | 26.25 | 25.50 | 13,111,500 | 8.78 | 0.14 | - |
26/01/69
|
24.80 | 25.75 unread messages | +0.85 | 26.00 | 24.70 | 14,720,600 | 8.70 | 0.14 | - |
23/01/69
|
25.00 | 24.90 unread messages | +0.10 | 25.50 | 24.70 | 13,127,000 | 8.41 | 0.15 | - |
22/01/69
|
25.00 | 24.80 unread messages | -0.20 | 25.50 | 24.50 | 16,380,200 | 8.38 | 0.15 | - |
21/01/69
|
24.70 | 25.00 unread messages | +0.50 | 25.00 | 24.20 | 16,887,800 | 8.45 | 0.15 | - |
20/01/69
|
23.90 | 24.50 unread messages | +0.70 | 25.25 | 23.80 | 22,479,600 | 8.28 | 0.15 | - |
19/01/69
|
23.20 | 23.80 unread messages | +0.40 | 24.20 | 23.00 | 13,722,700 | 8.04 | 0.15 | - |
16/01/69
|
23.30 | 23.40 unread messages | +0.10 | 23.50 | 22.90 | 10,465,800 | 7.91 | 0.16 | - |
15/01/69
|
21.90 | 23.30 unread messages | +1.50 | 23.30 | 21.80 | 19,395,300 | 7.87 | 0.16 | - |
14/01/69
|
21.30 | 21.80 unread messages | +0.70 | 22.50 | 21.30 | 18,658,900 | 7.36 | 0.17 | - |
13/01/69
|
22.40 | 21.10 unread messages | -1.20 | 22.50 | 20.90 | 27,580,800 | 7.13 | 0.17 | - |
12/01/69
|
22.90 | 22.30 unread messages | -0.30 | 22.90 | 22.30 | 5,680,000 | 7.53 | 0.16 | - |
09/01/69
|
23.20 | 22.60 unread messages | -0.50 | 23.40 | 22.10 | 19,900,400 | 7.63 | 0.16 | - |
08/01/69
|
24.30 | 23.10 unread messages | -1.70 | 24.40 | 23.10 | 26,006,300 | 7.80 | 0.16 | - |
07/01/69
|
24.40 | 24.80 unread messages | +0.50 | 25.50 | 24.30 | 14,157,100 | 8.38 | 0.15 | - |
06/01/69
|
24.50 | 24.30 unread messages | -0.40 | 24.80 | 24.00 | 15,775,000 | 8.21 | 0.15 | - |
05/01/69
|
25.75 | 24.70 unread messages | -0.80 | 26.00 | 24.50 | 19,912,200 | 8.34 | 0.15 | - |