ราคาหุ้นย้อนหลัง SEAFCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.00 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 67,700 | 1,175.15 | 1.49 | - |
28/04/68
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 1.99 | 76,800 | 1,186.78 | 1.47 | - |
25/04/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 81,400 | 1,175.15 | 1.49 | - |
24/04/68
|
2.04 | 2.04 unread messages | +0.05 | 2.04 | 1.95 | 151,900 | 1,186.78 | 1.47 | - |
23/04/68
|
2.02 | 1.99 unread messages | 0.00 | 2.02 | 1.99 | 74,800 | 1,157.69 | 1.51 | - |
22/04/68
|
1.97 | 1.99 unread messages | +0.01 | 2.00 | 1.95 | 77,200 | 1,157.69 | 1.51 | - |
21/04/68
|
1.99 | 1.98 unread messages | -0.01 | 2.02 | 1.98 | 299,000 | 1,151.87 | 1.52 | - |
18/04/68
|
2.04 | 1.99 unread messages | -0.01 | 2.04 | 1.99 | 82,300 | 1,157.69 | 1.51 | - |
17/04/68
|
1.98 | 2.00 unread messages | +0.02 | 2.00 | 1.98 | 342,900 | 1,163.51 | 1.50 | - |
16/04/68
|
1.99 | 1.98 unread messages | -0.01 | 2.00 | 1.96 | 68,600 | 1,151.87 | 1.52 | - |
11/04/68
|
2.02 | 1.99 unread messages | 0.00 | 2.02 | 1.94 | 215,600 | 1,157.69 | 1.51 | - |
10/04/68
|
2.04 | 1.99 unread messages | -0.01 | 2.04 | 1.97 | 325,400 | 1,157.69 | 1.51 | - |
09/04/68
|
1.94 | 2.00 unread messages | +0.06 | 2.00 | 1.93 | 386,000 | 1,163.51 | 1.50 | - |
08/04/68
|
1.82 | 1.94 unread messages | -0.06 | 1.99 | 1.82 | 607,600 | 1,128.60 | 1.55 | - |
04/04/68
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.97 | 293,600 | 1,163.51 | 1.50 | - |
03/04/68
|
1.99 | 1.99 unread messages | -0.01 | 2.00 | 1.97 | 108,800 | 1,157.69 | 1.51 | - |
02/04/68
|
1.99 | 2.00 unread messages | +0.04 | 2.02 | 1.94 | 538,200 | 1,163.51 | 1.50 | - |
01/04/68
|
2.00 | 1.96 unread messages | 0.00 | 2.00 | 1.96 | 94,200 | 1,140.24 | 1.53 | - |
31/03/68
|
1.95 | 1.96 unread messages | -0.02 | 1.97 | 1.93 | 147,800 | 1,140.24 | 1.53 | - |
28/03/68
|
2.02 | 1.98 unread messages | -0.01 | 2.02 | 1.98 | 13,400 | 1,151.87 | 1.52 | - |
27/03/68
|
1.97 | 1.99 unread messages | -0.01 | 2.04 | 1.97 | 342,600 | 1,157.69 | 1.51 | - |
26/03/68
|
1.98 | 2.00 unread messages | +0.03 | 2.00 | 1.97 | 106,800 | 1,163.51 | 1.50 | - |
25/03/68
|
1.99 | 1.97 unread messages | -0.03 | 2.00 | 1.97 | 65,900 | 1,146.06 | 1.52 | - |
24/03/68
|
1.99 | 2.00 unread messages | +0.02 | 2.00 | 1.97 | 16,800 | 1,163.51 | 1.50 | - |
21/03/68
|
1.99 | 1.98 unread messages | +0.01 | 2.00 | 1.97 | 162,200 | 1,151.87 | 1.52 | - |
20/03/68
|
1.99 | 1.97 unread messages | -0.01 | 1.99 | 1.97 | 53,400 | 1,146.06 | 1.52 | - |
19/03/68
|
1.99 | 1.98 unread messages | -0.02 | 2.00 | 1.98 | 89,500 | 1,151.87 | 1.52 | - |
18/03/68
|
1.92 | 2.00 unread messages | +0.08 | 2.00 | 1.92 | 571,400 | 1,163.51 | 1.50 | - |
17/03/68
|
1.91 | 1.92 unread messages | +0.01 | 1.93 | 1.90 | 70,500 | 1,116.97 | 1.56 | - |
14/03/68
|
1.90 | 1.91 unread messages | +0.02 | 1.93 | 1.90 | 966,900 | 1,111.15 | 1.57 | - |
13/03/68
|
1.89 | 1.89 unread messages | +0.03 | 1.89 | 1.86 | 336,500 | 1,099.52 | 1.59 | - |
12/03/68
|
1.88 | 1.86 unread messages | +0.02 | 1.89 | 1.85 | 43,400 | 1,082.06 | 1.61 | - |
11/03/68
|
1.81 | 1.84 unread messages | -0.04 | 1.89 | 1.80 | 207,700 | 1,070.43 | 1.63 | - |
10/03/68
|
1.90 | 1.88 unread messages | -0.01 | 1.91 | 1.87 | 43,500 | 1,093.70 | 1.60 | - |
07/03/68
|
1.89 | 1.89 unread messages | +0.01 | 1.91 | 1.88 | 30,800 | 1,099.52 | 1.59 | - |
06/03/68
|
1.89 | 1.88 unread messages | -0.01 | 1.90 | 1.88 | 65,200 | 1,093.70 | 1.60 | - |
05/03/68
|
1.82 | 1.89 unread messages | +0.04 | 1.89 | 1.82 | 186,400 | 1,099.52 | 1.59 | - |
04/03/68
|
1.86 | 1.85 unread messages | -0.01 | 1.88 | 1.79 | 217,000 | 1,076.25 | 1.62 | - |
03/03/68
|
1.80 | 1.86 unread messages | +0.06 | 1.86 | 1.80 | 138,100 | 1,082.06 | 1.61 | - |
28/02/68
|
1.94 | 1.80 unread messages | -0.14 | 1.95 | 1.80 | 1,461,700 | 1,047.16 | 1.67 | - |
27/02/68
|
1.93 | 1.94 unread messages | 0.00 | 1.96 | 1.93 | 447,500 | 1,128.60 | 1.55 | - |
26/02/68
|
1.99 | 1.94 unread messages | -0.05 | 1.99 | 1.91 | 997,000 | 1,128.60 | 1.55 | - |
25/02/68
|
1.98 | 1.99 unread messages | 0.00 | 1.99 | 1.96 | 263,900 | 1,158.30 | 1.51 | - |
24/02/68
|
2.02 | 1.99 unread messages | -0.03 | 2.04 | 1.97 | 569,500 | 1,158.30 | 4.23 | - |
21/02/68
|
2.00 | 2.02 unread messages | 0.00 | 2.06 | 1.99 | 578,300 | 25.05 | 4.17 | - |
20/02/68
|
2.02 | 2.02 unread messages | -0.02 | 2.06 | 2.02 | 378,700 | 25.07 | 4.17 | - |
19/02/68
|
2.14 | 2.04 unread messages | -0.12 | 2.14 | 2.02 | 2,918,500 | 25.33 | 4.12 | - |
18/02/68
|
2.20 | 2.16 unread messages | -0.06 | 2.26 | 2.16 | 904,900 | 26.82 | 3.89 | - |
17/02/68
|
2.22 | 2.22 unread messages | -0.04 | 2.28 | 2.18 | 626,300 | 27.61 | 3.78 | - |
14/02/68
|
2.22 | 2.26 unread messages | +0.04 | 2.32 | 2.22 | 1,839,600 | 28.13 | 3.71 | - |
13/02/68
|
2.22 | 2.22 unread messages | +0.02 | 2.24 | 2.18 | 662,700 | 27.64 | 3.78 | - |
11/02/68
|
2.18 | 2.20 unread messages | 0.00 | 2.22 | 2.18 | 492,400 | 27.43 | 3.81 | - |
10/02/68
|
2.20 | 2.20 unread messages | -0.04 | 2.24 | 2.16 | 1,601,600 | 27.48 | 3.80 | - |
07/02/68
|
2.16 | 2.24 unread messages | +0.08 | 2.24 | 2.14 | 2,311,900 | 28.04 | 3.72 | - |
06/02/68
|
2.16 | 2.16 unread messages | -0.02 | 2.18 | 2.10 | 1,176,400 | 27.06 | 3.86 | - |
05/02/68
|
2.18 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 702,600 | 27.33 | 3.82 | - |
04/02/68
|
2.16 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 1,152,300 | 27.33 | 3.82 | - |
03/02/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.14 | 1,211,100 | 27.35 | 3.82 | - |
31/01/68
|
2.20 | 2.20 unread messages | 0.00 | 2.22 | 2.18 | 1,541,100 | 27.61 | 3.78 | - |
30/01/68
|
2.16 | 2.20 unread messages | +0.04 | 2.22 | 2.16 | 1,315,600 | 27.63 | 3.78 | - |
29/01/68
|
2.14 | 2.16 unread messages | +0.02 | 2.16 | 2.10 | 689,100 | 27.13 | 3.85 | - |
28/01/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 83,200 | 26.92 | 3.88 | - |
27/01/68
|
2.10 | 2.14 unread messages | +0.04 | 2.16 | 2.04 | 1,747,300 | 26.94 | 3.88 | - |
24/01/68
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.06 | 1,634,900 | 26.46 | 3.95 | - |
23/01/68
|
2.14 | 2.12 unread messages | -0.02 | 2.14 | 2.06 | 1,053,600 | 26.72 | 3.91 | - |
22/01/68
|
2.14 | 2.14 unread messages | +0.04 | 2.16 | 2.10 | 1,580,500 | 26.98 | 3.87 | - |
21/01/68
|
2.00 | 2.10 unread messages | +0.10 | 2.10 | 1.99 | 1,853,100 | 26.48 | 3.94 | - |
20/01/68
|
1.98 | 2.00 unread messages | +0.02 | 2.00 | 1.95 | 514,500 | 25.23 | 4.14 | - |
17/01/68
|
1.97 | 1.98 unread messages | 0.00 | 1.99 | 1.94 | 394,100 | 24.98 | 4.18 | - |
16/01/68
|
1.98 | 1.98 unread messages | 0.00 | 1.99 | 1.95 | 151,700 | 24.98 | 4.18 | - |
15/01/68
|
1.95 | 1.98 unread messages | +0.03 | 1.98 | 1.94 | 279,300 | 24.98 | 4.18 | - |
14/01/68
|
1.96 | 1.95 unread messages | -0.03 | 1.97 | 1.93 | 241,300 | 24.61 | 4.24 | - |
13/01/68
|
1.96 | 1.98 unread messages | 0.00 | 1.98 | 1.94 | 464,500 | 24.99 | 4.18 | - |
10/01/68
|
1.96 | 1.98 unread messages | 0.00 | 1.99 | 1.95 | 244,000 | 25.00 | 4.18 | - |
09/01/68
|
1.97 | 1.98 unread messages | +0.01 | 1.99 | 1.94 | 427,500 | 25.00 | 4.18 | - |
08/01/68
|
2.00 | 1.97 unread messages | -0.07 | 2.04 | 1.97 | 619,300 | 24.88 | 4.20 | - |
07/01/68
|
2.02 | 2.04 unread messages | +0.04 | 2.04 | 1.99 | 141,400 | 25.77 | 4.05 | - |
06/01/68
|
2.06 | 2.00 unread messages | -0.06 | 2.06 | 2.00 | 308,500 | 25.28 | 4.13 | - |
03/01/68
|
2.02 | 2.06 unread messages | +0.04 | 2.06 | 2.02 | 715,600 | 26.04 | 4.01 | - |
02/01/68
|
2.04 | 2.02 unread messages | +0.02 | 2.06 | 1.99 | 164,500 | 25.53 | 4.09 | - |