ราคาหุ้นย้อนหลัง SCN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.35 | 0.37 unread messages | +0.03 | 0.37 | 0.33 | 387,600 | -100.00 | 0.00 | - |
16/03/69
|
0.35 | 0.34 unread messages | -0.02 | 0.37 | 0.34 | 62,700 | -100.00 | 0.00 | - |
13/03/69
|
0.37 | 0.36 unread messages | -0.01 | 0.37 | 0.36 | 38,200 | -100.00 | 0.00 | - |
12/03/69
|
0.35 | 0.37 unread messages | 0.00 | 0.37 | 0.34 | 218,700 | -100.00 | 0.00 | - |
11/03/69
|
0.37 | 0.37 unread messages | 0.00 | 0.39 | 0.35 | 261,800 | -100.00 | 0.00 | - |
10/03/69
|
0.31 | 0.37 unread messages | +0.04 | 0.37 | 0.31 | 364,600 | -100.00 | 0.00 | - |
09/03/69
|
0.32 | 0.33 unread messages | -0.01 | 0.33 | 0.30 | 299,600 | -100.00 | 0.00 | - |
06/03/69
|
0.34 | 0.34 unread messages | +0.01 | 0.34 | 0.33 | 13,100 | -100.00 | 0.00 | - |
05/03/69
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.32 | 246,900 | -100.00 | 0.00 | - |
04/03/69
|
0.36 | 0.34 unread messages | -0.02 | 0.37 | 0.31 | 686,800 | -100.00 | 0.00 | - |
02/03/69
|
0.39 | 0.36 unread messages | -0.04 | 0.39 | 0.36 | 542,300 | -100.00 | 0.00 | - |
27/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 272,800 | -100.00 | 0.00 | - |
26/02/69
|
0.39 | 0.40 unread messages | +0.02 | 0.40 | 0.38 | 323,300 | -100.00 | 0.00 | - |
25/02/69
|
0.38 | 0.38 unread messages | -0.01 | 0.41 | 0.37 | 509,200 | -100.00 | 0.00 | - |
24/02/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.37 | 207,100 | -100.00 | 0.00 | - |
23/02/69
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 686,500 | -100.00 | 0.00 | - |
20/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 142,100 | -100.00 | 0.00 | - |
19/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.37 | 761,300 | -100.00 | 0.00 | - |
18/02/69
|
0.36 | 0.40 unread messages | +0.03 | 0.40 | 0.36 | 537,600 | -100.00 | 0.00 | - |
17/02/69
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 250,200 | -100.00 | 0.00 | - |
16/02/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 348,600 | -100.00 | 0.00 | - |
13/02/69
|
0.35 | 0.36 unread messages | +0.01 | 0.36 | 0.34 | 784,200 | -100.00 | 0.00 | - |
12/02/69
|
0.35 | 0.35 unread messages | +0.01 | 0.36 | 0.34 | 501,600 | -100.00 | 0.00 | - |
11/02/69
|
0.35 | 0.34 unread messages | -0.02 | 0.36 | 0.34 | 1,030,800 | -100.00 | 0.00 | - |
10/02/69
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.35 | 289,200 | -100.00 | 0.00 | - |
09/02/69
|
0.35 | 0.37 unread messages | 0.00 | 0.37 | 0.35 | 542,600 | -100.00 | 0.00 | - |
06/02/69
|
0.35 | 0.37 unread messages | 0.00 | 0.37 | 0.35 | 21,600 | -100.00 | 0.00 | - |
05/02/69
|
0.36 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 51,000 | -100.00 | 0.00 | - |
04/02/69
|
0.36 | 0.37 unread messages | 0.00 | 0.37 | 0.34 | 365,100 | -100.00 | 0.00 | - |
03/02/69
|
0.34 | 0.37 unread messages | +0.03 | 0.37 | 0.34 | 525,600 | -100.00 | 0.00 | - |
02/02/69
|
0.33 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 147,900 | -100.00 | 0.00 | - |
30/01/69
|
0.35 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 382,000 | -100.00 | 0.00 | - |
29/01/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 483,900 | -100.00 | 0.00 | - |
28/01/69
|
0.36 | 0.34 unread messages | -0.02 | 0.36 | 0.34 | 534,900 | -100.00 | 0.00 | - |
27/01/69
|
0.34 | 0.36 unread messages | +0.01 | 0.36 | 0.34 | 1,045,800 | -100.00 | 0.00 | - |
26/01/69
|
0.35 | 0.35 unread messages | -0.01 | 0.36 | 0.34 | 665,500 | -100.00 | 0.00 | - |
23/01/69
|
0.35 | 0.36 unread messages | 0.00 | 0.36 | 0.34 | 375,200 | -100.00 | 0.00 | - |
22/01/69
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.35 | 87,100 | -100.00 | 0.00 | - |
21/01/69
|
0.35 | 0.36 unread messages | 0.00 | 0.36 | 0.34 | 753,800 | -100.00 | 0.00 | - |
20/01/69
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.34 | 282,000 | -100.00 | 0.00 | - |
19/01/69
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.35 | 200,600 | -100.00 | 0.00 | - |
16/01/69
|
0.35 | 0.36 unread messages | +0.01 | 0.37 | 0.35 | 568,500 | -100.00 | 0.00 | - |
15/01/69
|
0.38 | 0.35 unread messages | -0.03 | 0.40 | 0.35 | 762,300 | -100.00 | 0.00 | - |
14/01/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 120,400 | -100.00 | 0.00 | - |
13/01/69
|
0.38 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 229,700 | -100.00 | 0.00 | - |
12/01/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 116,200 | -100.00 | 0.00 | - |
09/01/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 55,500 | -100.00 | 0.00 | - |
08/01/69
|
0.38 | 0.40 unread messages | +0.02 | 0.41 | 0.38 | 316,000 | -100.00 | 0.00 | - |
07/01/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.36 | 589,700 | -100.00 | 0.00 | - |
06/01/69
|
0.39 | 0.39 unread messages | -0.02 | 0.39 | 0.39 | 38,800 | -100.00 | 0.00 | - |
05/01/69
|
0.38 | 0.41 unread messages | +0.01 | 0.41 | 0.35 | 572,800 | -100.00 | 0.00 | - |