ราคาหุ้นย้อนหลัง SE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 279,000 | 7.96 | 6.31 | - |
28/04/68
|
0.41 | 0.42 unread messages | +0.01 | 0.46 | 0.41 | 1,849,900 | 7.96 | 6.31 | - |
25/04/68
|
0.39 | 0.41 unread messages | +0.02 | 0.42 | 0.39 | 686,800 | 7.77 | 6.46 | - |
24/04/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 1,028,000 | 7.39 | 6.79 | - |
23/04/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 107,000 | 7.58 | 6.62 | - |
22/04/68
|
0.40 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 457,100 | 7.58 | 6.62 | - |
21/04/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 46,600 | 7.77 | 6.46 | - |
18/04/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 73,900 | 7.58 | 6.62 | - |
17/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 88,800 | 7.58 | 6.62 | - |
16/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 33,500 | 7.58 | 6.62 | - |
11/04/68
|
0.38 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 209,900 | 7.58 | 6.62 | - |
10/04/68
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.40 | 113,000 | 7.58 | 6.62 | - |
09/04/68
|
0.36 | 0.39 unread messages | 0.00 | 0.42 | 0.36 | 390,000 | 7.39 | 6.79 | - |
08/04/68
|
0.41 | 0.39 unread messages | -0.02 | 0.41 | 0.36 | 1,116,100 | 7.39 | 6.79 | - |
04/04/68
|
0.41 | 0.41 unread messages | 0.00 | 0.43 | 0.41 | 416,000 | 7.77 | 6.46 | - |
03/04/68
|
0.44 | 0.41 unread messages | -0.03 | 0.44 | 0.41 | 124,400 | 7.77 | 6.46 | - |
02/04/68
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 132,700 | 8.34 | 6.02 | - |
01/04/68
|
0.44 | 0.45 unread messages | +0.03 | 0.45 | 0.43 | 843,700 | 8.53 | 5.89 | - |
31/03/68
|
0.42 | 0.42 unread messages | -0.02 | 0.44 | 0.41 | 620,100 | 7.96 | 6.31 | - |
28/03/68
|
0.46 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 1,221,600 | 8.34 | 6.02 | - |
27/03/68
|
0.47 | 0.44 unread messages | -0.02 | 0.55 | 0.44 | 5,502,500 | 8.34 | 6.02 | - |
26/03/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 138,100 | 8.72 | 5.76 | - |
25/03/68
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.45 | 27,000 | 8.53 | 5.89 | - |
24/03/68
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 36,800 | 8.53 | 5.89 | - |
21/03/68
|
0.46 | 0.45 unread messages | -0.02 | 0.47 | 0.45 | 78,500 | 8.53 | 5.89 | - |
20/03/68
|
0.47 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 3,600 | 8.91 | 5.64 | - |
19/03/68
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 145,300 | 8.72 | 5.76 | - |
18/03/68
|
0.47 | 0.45 unread messages | -0.01 | 0.48 | 0.45 | 147,100 | 8.53 | 5.89 | - |
17/03/68
|
0.45 | 0.46 unread messages | 0.00 | 0.48 | 0.45 | 244,700 | 8.72 | 5.76 | - |
14/03/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 19,100 | 8.72 | 5.76 | - |
13/03/68
|
0.46 | 0.46 unread messages | -0.02 | 0.47 | 0.45 | 208,600 | 8.72 | 5.76 | - |
12/03/68
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 293,300 | 9.10 | 5.52 | - |
11/03/68
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 153,500 | 9.10 | 5.52 | - |
10/03/68
|
0.46 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 469,600 | 8.91 | 5.64 | - |
07/03/68
|
0.44 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 24,100 | 8.72 | 5.76 | - |
06/03/68
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 275,300 | 8.53 | 5.89 | - |
05/03/68
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 110,000 | 8.53 | 5.89 | - |
04/03/68
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 90,000 | 8.53 | 5.89 | - |
03/03/68
|
0.46 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 240,900 | 8.34 | 6.02 | - |
28/02/68
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 304,300 | 7.54 | 6.02 | - |
27/02/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 160,000 | 7.71 | 5.89 | - |
26/02/68
|
0.45 | 0.46 unread messages | +0.02 | 0.47 | 0.45 | 187,600 | 7.89 | 5.76 | - |
25/02/68
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.43 | 473,000 | 7.54 | 6.02 | - |
24/02/68
|
0.45 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 151,300 | 7.71 | 5.89 | - |
21/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 191,300 | 7.89 | 5.76 | - |
20/02/68
|
0.47 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 65,700 | 7.89 | 5.76 | - |
19/02/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 35,700 | 7.89 | 5.76 | - |
18/02/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 43,200 | 7.71 | 5.89 | - |
17/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 42,600 | 7.89 | 5.76 | - |
14/02/68
|
0.45 | 0.46 unread messages | -0.01 | 0.46 | 0.43 | 30,100 | 7.89 | 5.76 | - |
13/02/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.43 | 173,900 | 8.06 | 5.64 | - |
11/02/68
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 62,300 | 8.23 | 5.52 | - |
10/02/68
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 23,300 | 8.06 | 5.64 | - |
07/02/68
|
0.45 | 0.46 unread messages | +0.01 | 0.49 | 0.45 | 383,000 | 7.89 | 5.76 | - |
06/02/68
|
0.48 | 0.45 unread messages | -0.03 | 0.49 | 0.45 | 765,600 | 7.71 | 5.89 | - |
05/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 100,800 | 8.23 | 5.52 | - |
04/02/68
|
0.49 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 175,500 | 8.40 | 5.41 | - |
03/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 143,000 | 8.23 | 5.52 | - |
31/01/68
|
0.51 | 0.49 unread messages | -0.02 | 0.51 | 0.49 | 154,300 | 8.40 | 5.41 | - |
30/01/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 235,000 | 8.74 | 5.19 | - |
29/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 91,100 | 8.57 | 5.30 | - |
28/01/68
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 240,700 | 8.57 | 5.30 | - |
27/01/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 100,600 | 8.74 | 5.19 | - |
24/01/68
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.48 | 594,900 | 8.57 | 5.30 | - |
23/01/68
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 172,300 | 8.92 | 5.09 | - |
22/01/68
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.50 | 146,400 | 8.92 | 5.09 | - |
21/01/68
|
0.52 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 57,600 | 8.92 | 5.09 | - |
20/01/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 599,800 | 8.74 | 5.19 | - |
17/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 53,900 | 8.57 | 5.30 | - |
16/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 163,500 | 8.57 | 5.30 | - |
15/01/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 214,100 | 8.57 | 5.30 | - |
14/01/68
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 165,900 | 8.57 | 5.30 | - |
13/01/68
|
0.54 | 0.52 unread messages | -0.01 | 0.54 | 0.51 | 16,400 | 8.92 | 5.09 | - |
10/01/68
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.51 | 87,500 | 9.09 | 5.00 | - |
09/01/68
|
0.55 | 0.53 unread messages | -0.02 | 0.55 | 0.52 | 28,300 | 9.09 | 5.00 | - |
08/01/68
|
0.56 | 0.55 unread messages | 0.00 | 0.56 | 0.53 | 91,800 | 9.43 | 4.82 | - |
07/01/68
|
0.54 | 0.55 unread messages | +0.02 | 0.56 | 0.52 | 383,800 | 9.43 | 4.82 | - |
06/01/68
|
0.54 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 123,200 | 9.09 | 5.00 | - |
03/01/68
|
0.55 | 0.54 unread messages | 0.00 | 0.56 | 0.54 | 77,800 | 9.26 | 4.91 | - |
02/01/68
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 28,700 | 9.26 | 4.91 | - |