ราคาหุ้นย้อนหลัง SE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
0.50 | 0.49 unread messages | 0.00 | 0.52 | 0.49 | 3,746,200 | 8.27 | 5.41 | - |
07/05/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 943,500 | 8.27 | 5.41 | - |
06/05/69
|
0.49 | 0.49 unread messages | +0.01 | 0.51 | 0.49 | 3,579,000 | 8.27 | 5.41 | - |
05/05/69
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.48 | 660,300 | 8.10 | 5.52 | - |
30/04/69
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 902,200 | 8.44 | 5.30 | - |
29/04/69
|
0.49 | 0.50 unread messages | +0.02 | 0.51 | 0.49 | 1,965,300 | 8.44 | 5.30 | - |
28/04/69
|
0.49 | 0.48 unread messages | -0.02 | 0.53 | 0.48 | 4,983,600 | 8.10 | 5.52 | - |
27/04/69
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 1,579,700 | 8.44 | 5.30 | - |
24/04/69
|
0.48 | 0.49 unread messages | +0.02 | 0.51 | 0.48 | 4,791,800 | 8.27 | 5.41 | - |
23/04/69
|
0.49 | 0.47 unread messages | -0.01 | 0.50 | 0.47 | 253,300 | 7.94 | 5.64 | - |
22/04/69
|
0.48 | 0.48 unread messages | +0.01 | 0.50 | 0.48 | 1,285,400 | 8.10 | 5.52 | - |
21/04/69
|
0.47 | 0.47 unread messages | 0.00 | 0.51 | 0.46 | 4,936,800 | 7.94 | 5.64 | - |
20/04/69
|
0.46 | 0.47 unread messages | +0.01 | 0.49 | 0.45 | 1,451,100 | 7.94 | 5.64 | - |
17/04/69
|
0.46 | 0.46 unread messages | 0.00 | 0.49 | 0.45 | 3,845,000 | 7.77 | 5.76 | - |
10/04/69
|
0.43 | 0.46 unread messages | +0.03 | 0.47 | 0.43 | 806,600 | 7.77 | 5.76 | - |
09/04/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 796,200 | 7.26 | 6.16 | - |
08/04/69
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 572,100 | 7.43 | 6.02 | - |
07/04/69
|
0.47 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 644,200 | 7.60 | 5.89 | - |
03/04/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 588,700 | 7.77 | 5.76 | - |
02/04/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 631,700 | 8.10 | 5.52 | - |
01/04/69
|
0.50 | 0.48 unread messages | -0.01 | 0.51 | 0.48 | 1,607,700 | 8.10 | 5.52 | - |
31/03/69
|
0.51 | 0.49 unread messages | 0.00 | 0.57 | 0.49 | 12,613,500 | 8.27 | 5.41 | - |
30/03/69
|
0.51 | 0.49 unread messages | -0.01 | 0.52 | 0.49 | 147,300 | 8.27 | 5.41 | - |
27/03/69
|
0.49 | 0.50 unread messages | +0.01 | 0.54 | 0.49 | 1,364,000 | 8.44 | 5.30 | - |
26/03/69
|
0.47 | 0.49 unread messages | +0.01 | 0.50 | 0.46 | 771,100 | 8.27 | 5.41 | - |
25/03/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 85,400 | 8.10 | 5.52 | - |
24/03/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 184,300 | 7.94 | 5.64 | - |
23/03/69
|
0.45 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 178,100 | 7.94 | 5.64 | - |
20/03/69
|
0.47 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 673,500 | 7.94 | 5.64 | - |
19/03/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.45 | 577,400 | 7.77 | 5.76 | - |
18/03/69
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 353,600 | 8.10 | 5.52 | - |
17/03/69
|
0.45 | 0.48 unread messages | +0.04 | 0.48 | 0.45 | 301,100 | 8.10 | 5.52 | - |
16/03/69
|
0.44 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 362,300 | 7.60 | 5.89 | - |
13/03/69
|
0.44 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 58,900 | 7.60 | 5.89 | - |
12/03/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.43 | 282,400 | 7.60 | 5.89 | - |
11/03/69
|
0.46 | 0.46 unread messages | -0.02 | 0.46 | 0.44 | 319,900 | 7.77 | 5.76 | - |
10/03/69
|
0.45 | 0.48 unread messages | +0.02 | 0.48 | 0.45 | 394,900 | 8.10 | 5.52 | - |
09/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 903,200 | 7.77 | 5.76 | - |
06/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 362,500 | 7.77 | 5.76 | - |
05/03/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 511,800 | 7.77 | 5.76 | - |
04/03/69
|
0.47 | 0.46 unread messages | -0.02 | 0.47 | 0.45 | 1,020,300 | 7.77 | 5.76 | - |
02/03/69
|
0.48 | 0.48 unread messages | -0.01 | 0.49 | 0.46 | 971,700 | 8.10 | 5.52 | - |
27/02/69
|
0.49 | 0.49 unread messages | +0.01 | 0.52 | 0.47 | 5,505,900 | 8.27 | 5.41 | - |
26/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.49 | 0.46 | 313,100 | 8.64 | 5.52 | - |
25/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 117,600 | 8.46 | 5.64 | - |
24/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 284,900 | 8.46 | 5.64 | - |
23/02/69
|
0.47 | 0.48 unread messages | -0.02 | 0.48 | 0.46 | 516,600 | 8.64 | 5.52 | - |
20/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 336,700 | 9.00 | 5.30 | - |
19/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 133,400 | 8.82 | 5.41 | - |
18/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 762,600 | 8.82 | 5.41 | - |
17/02/69
|
0.47 | 0.50 unread messages | +0.03 | 0.50 | 0.47 | 1,414,200 | 9.00 | 5.30 | - |
16/02/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 489,700 | 8.46 | 5.64 | - |
13/02/69
|
0.46 | 0.47 unread messages | +0.01 | 0.49 | 0.46 | 1,758,100 | 8.46 | 5.64 | - |
12/02/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 472,700 | 8.28 | 5.76 | - |
11/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 289,900 | 8.10 | 5.89 | - |
10/02/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 170,300 | 8.28 | 5.76 | - |
09/02/69
|
0.45 | 0.46 unread messages | +0.02 | 0.47 | 0.44 | 231,900 | 8.28 | 5.76 | - |
06/02/69
|
0.45 | 0.44 unread messages | 0.00 | 0.47 | 0.44 | 103,100 | 7.92 | 6.02 | - |
05/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 185,600 | 7.92 | 6.02 | - |
04/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 32,800 | 8.10 | 5.89 | - |
03/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 31,800 | 8.10 | 5.89 | - |
02/02/69
|
0.46 | 0.45 unread messages | -0.02 | 0.46 | 0.45 | 339,700 | 8.10 | 5.89 | - |
30/01/69
|
0.44 | 0.47 unread messages | +0.02 | 0.48 | 0.44 | 681,900 | 8.46 | 5.64 | - |
29/01/69
|
0.45 | 0.45 unread messages | +0.01 | 0.47 | 0.44 | 71,600 | 8.10 | 5.89 | - |
28/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 384,800 | 7.92 | 6.02 | - |
27/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 60,000 | 7.92 | 6.02 | - |
26/01/69
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.43 | 55,300 | 7.92 | 6.02 | - |
23/01/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 268,200 | 8.10 | 5.89 | - |
22/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.47 | 0.43 | 252,200 | 7.92 | 6.02 | - |
21/01/69
|
0.44 | 0.44 unread messages | +0.02 | 0.46 | 0.42 | 688,200 | 7.92 | 6.02 | - |
20/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.44 | 0.42 | 249,600 | 7.56 | 6.31 | - |
19/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.45 | 0.42 | 718,900 | 7.56 | 6.31 | - |
16/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.44 | 0.41 | 156,200 | 7.56 | 6.31 | - |
15/01/69
|
0.41 | 0.42 unread messages | +0.01 | 0.44 | 0.41 | 141,000 | 7.56 | 6.31 | - |
14/01/69
|
0.43 | 0.41 unread messages | -0.02 | 0.43 | 0.40 | 157,600 | 7.38 | 6.46 | - |
13/01/69
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 178,500 | 7.74 | 6.16 | - |
12/01/69
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.41 | 135,100 | 7.56 | 6.31 | - |
09/01/69
|
0.41 | 0.44 unread messages | +0.01 | 0.46 | 0.41 | 2,742,000 | 7.92 | 6.02 | - |
08/01/69
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 215,500 | 7.74 | 6.16 | - |
07/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.41 | 227,700 | 7.56 | 6.31 | - |
06/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.45 | 0.42 | 485,400 | 7.74 | 6.16 | - |
05/01/69
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.42 | 222,100 | 7.74 | 6.16 | - |