ราคาหุ้นย้อนหลัง SCN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.40 | 0.38 unread messages | -0.03 | 0.40 | 0.37 | 384,600 | -100.00 | 0.00 | - |
10/04/68
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.39 | 951,600 | -100.00 | 0.00 | - |
09/04/68
|
0.38 | 0.41 unread messages | +0.03 | 0.41 | 0.36 | 637,300 | -100.00 | 0.00 | - |
08/04/68
|
0.40 | 0.38 unread messages | -0.04 | 0.41 | 0.36 | 2,588,600 | -100.00 | 0.00 | - |
04/04/68
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.40 | 1,615,500 | -100.00 | 0.00 | - |
03/04/68
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 823,200 | -100.00 | 0.00 | - |
02/04/68
|
0.44 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 255,400 | -100.00 | 0.00 | - |
01/04/68
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.42 | 410,300 | -100.00 | 0.00 | - |
31/03/68
|
0.44 | 0.44 unread messages | -0.01 | 0.44 | 0.42 | 469,800 | -100.00 | 0.00 | - |
28/03/68
|
0.44 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 101,300 | -100.00 | 0.00 | - |
27/03/68
|
0.46 | 0.44 unread messages | -0.03 | 0.47 | 0.44 | 238,100 | -100.00 | 0.00 | - |
26/03/68
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.45 | 178,200 | -100.00 | 0.00 | - |
25/03/68
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 103,800 | -100.00 | 0.00 | - |
24/03/68
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.43 | 231,200 | -100.00 | 0.00 | - |
21/03/68
|
0.48 | 0.45 unread messages | -0.03 | 0.50 | 0.41 | 2,266,200 | -100.00 | 0.00 | - |
20/03/68
|
0.53 | 0.48 unread messages | -0.04 | 0.53 | 0.47 | 1,662,900 | -100.00 | 0.00 | - |
19/03/68
|
0.45 | 0.52 unread messages | +0.07 | 0.55 | 0.45 | 5,174,200 | -100.00 | 0.00 | - |
18/03/68
|
0.44 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 118,200 | -100.00 | 0.00 | - |
17/03/68
|
0.45 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 318,100 | -100.00 | 0.00 | - |
14/03/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.44 | 251,100 | -100.00 | 0.00 | - |
13/03/68
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 236,200 | -100.00 | 0.00 | - |
12/03/68
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.43 | 416,500 | -100.00 | 0.00 | - |
11/03/68
|
0.44 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 166,000 | -100.00 | 0.00 | - |
10/03/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.44 | 45,500 | -100.00 | 0.00 | - |
07/03/68
|
0.44 | 0.45 unread messages | +0.01 | 0.46 | 0.43 | 599,000 | -100.00 | 0.00 | - |
06/03/68
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 134,800 | -100.00 | 0.00 | - |
05/03/68
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 740,600 | -100.00 | 0.00 | - |
04/03/68
|
0.46 | 0.44 unread messages | -0.02 | 0.46 | 0.43 | 1,149,500 | -100.00 | 2.79 | - |
03/03/68
|
0.46 | 0.46 unread messages | -0.01 | 0.46 | 0.44 | 322,800 | -100.00 | 2.67 | - |
28/02/68
|
0.42 | 0.47 unread messages | +0.02 | 0.47 | 0.42 | 688,300 | -100.00 | 2.61 | - |
27/02/68
|
0.46 | 0.45 unread messages | -0.02 | 0.46 | 0.44 | 1,022,900 | -100.00 | 2.72 | - |
26/02/68
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.45 | 541,600 | -100.00 | 2.61 | - |
25/02/68
|
0.47 | 0.45 unread messages | -0.02 | 0.48 | 0.45 | 338,900 | -100.00 | 2.72 | - |
24/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.49 | 0.46 | 168,000 | -100.00 | 2.61 | - |
21/02/68
|
0.49 | 0.47 unread messages | -0.03 | 0.50 | 0.47 | 249,100 | -100.00 | 2.61 | - |
20/02/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 434,500 | -100.00 | 2.45 | - |
19/02/68
|
0.46 | 0.50 unread messages | +0.04 | 0.51 | 0.46 | 894,800 | -100.00 | 2.45 | - |
18/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.44 | 445,300 | -100.00 | 2.67 | - |
17/02/68
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.44 | 469,500 | -100.00 | 2.67 | - |
14/02/68
|
0.45 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 268,400 | -100.00 | 2.61 | - |
13/02/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 448,000 | -100.00 | 2.61 | - |
11/02/68
|
0.46 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 223,500 | -100.00 | 2.55 | - |
10/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 168,300 | -100.00 | 2.61 | - |
07/02/68
|
0.46 | 0.47 unread messages | -0.01 | 0.48 | 0.45 | 607,800 | -100.00 | 2.61 | - |
06/02/68
|
0.49 | 0.48 unread messages | -0.02 | 0.49 | 0.47 | 722,500 | -100.00 | 2.55 | - |
05/02/68
|
0.49 | 0.50 unread messages | -0.01 | 0.50 | 0.49 | 219,900 | -100.00 | 2.45 | - |
04/02/68
|
0.49 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 842,900 | -100.00 | 2.40 | - |
03/02/68
|
0.49 | 0.51 unread messages | -0.01 | 0.51 | 0.49 | 1,119,500 | -100.00 | 2.40 | - |
31/01/68
|
0.53 | 0.52 unread messages | -0.03 | 0.54 | 0.52 | 349,800 | -100.00 | 2.36 | - |
30/01/68
|
0.53 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 231,000 | -100.00 | 2.23 | - |
29/01/68
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.53 | 159,000 | -100.00 | 2.27 | - |
28/01/68
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 136,200 | -100.00 | 2.27 | - |
27/01/68
|
0.55 | 0.54 unread messages | -0.02 | 0.56 | 0.54 | 279,300 | -100.00 | 2.27 | - |
24/01/68
|
0.54 | 0.56 unread messages | +0.01 | 0.56 | 0.54 | 140,200 | -100.00 | 2.19 | - |
23/01/68
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 566,900 | -100.00 | 2.23 | - |
22/01/68
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 562,100 | -100.00 | 2.19 | - |
21/01/68
|
0.56 | 0.56 unread messages | +0.01 | 0.56 | 0.54 | 362,800 | -100.00 | 2.19 | - |
20/01/68
|
0.54 | 0.55 unread messages | +0.01 | 0.56 | 0.53 | 205,600 | -100.00 | 2.23 | - |
17/01/68
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 744,400 | -100.00 | 2.27 | - |
16/01/68
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 369,000 | -100.00 | 2.23 | - |
15/01/68
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.54 | 1,488,700 | -100.00 | 2.19 | - |
14/01/68
|
0.56 | 0.55 unread messages | -0.03 | 0.58 | 0.55 | 494,300 | -100.00 | 2.23 | - |
13/01/68
|
0.55 | 0.58 unread messages | +0.01 | 0.58 | 0.55 | 580,600 | -100.00 | 2.11 | - |
10/01/68
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.55 | 507,200 | -100.00 | 2.15 | - |
09/01/68
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.56 | 1,959,600 | -100.00 | 2.11 | - |
08/01/68
|
0.59 | 0.58 unread messages | -0.02 | 0.60 | 0.57 | 441,600 | -100.00 | 2.11 | - |
07/01/68
|
0.58 | 0.60 unread messages | +0.01 | 0.60 | 0.55 | 1,493,000 | -100.00 | 2.04 | - |
06/01/68
|
0.61 | 0.59 unread messages | -0.02 | 0.62 | 0.58 | 2,021,700 | -100.00 | 2.08 | - |
03/01/68
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.61 | 305,900 | -100.00 | 2.01 | - |
02/01/68
|
0.62 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 1,032,700 | -100.00 | 1.98 | - |