ราคาหุ้นย้อนหลัง SEAFCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
2.40 | 2.44 unread messages | +0.06 | 2.44 | 2.38 | 941,000 | 11.55 | 4.92 | - |
16/03/69
|
2.42 | 2.38 unread messages | -0.04 | 2.44 | 2.38 | 269,100 | 11.45 | 4.96 | - |
13/03/69
|
2.42 | 2.42 unread messages | +0.02 | 2.44 | 2.38 | 429,000 | 11.45 | 4.96 | - |
12/03/69
|
2.44 | 2.40 unread messages | -0.06 | 2.46 | 2.40 | 251,700 | 11.36 | 5.00 | - |
11/03/69
|
2.48 | 2.46 unread messages | 0.00 | 2.50 | 2.44 | 886,500 | 11.64 | 4.88 | - |
10/03/69
|
2.40 | 2.46 unread messages | +0.08 | 2.48 | 2.38 | 453,700 | 11.64 | 4.88 | - |
09/03/69
|
2.08 | 2.38 unread messages | -0.04 | 2.38 | 2.08 | 1,416,500 | 11.26 | 5.04 | - |
06/03/69
|
2.46 | 2.42 unread messages | -0.06 | 2.46 | 2.42 | 1,297,700 | 11.45 | 4.96 | - |
05/03/69
|
2.40 | 2.48 unread messages | +0.06 | 2.48 | 2.32 | 2,344,000 | 11.74 | 4.84 | - |
04/03/69
|
2.20 | 2.42 unread messages | +0.02 | 2.42 | 2.18 | 3,908,000 | 11.45 | 4.96 | - |
02/03/69
|
2.48 | 2.40 unread messages | -0.22 | 2.58 | 2.40 | 2,427,000 | 11.36 | 5.00 | - |
27/02/69
|
2.64 | 2.62 unread messages | -0.04 | 2.68 | 2.62 | 1,817,800 | 12.40 | 4.58 | - |
26/02/69
|
2.42 | 2.66 unread messages | +0.30 | 2.66 | 2.40 | 9,501,400 | 12.59 | 4.51 | - |
25/02/69
|
2.32 | 2.36 unread messages | +0.06 | 2.36 | 2.30 | 1,137,400 | 52.01 | 1.27 | - |
24/02/69
|
2.24 | 2.30 unread messages | +0.04 | 2.30 | 2.16 | 1,460,700 | 50.68 | 1.30 | - |
23/02/69
|
2.28 | 2.26 unread messages | -0.02 | 2.30 | 2.22 | 1,034,700 | 49.80 | 1.33 | - |
20/02/69
|
2.38 | 2.28 unread messages | -0.10 | 2.38 | 2.24 | 1,988,600 | 50.24 | 1.32 | - |
19/02/69
|
2.32 | 2.38 unread messages | +0.12 | 2.38 | 2.30 | 1,373,100 | 52.45 | 1.26 | - |
18/02/69
|
2.32 | 2.26 unread messages | -0.06 | 2.34 | 2.26 | 666,300 | 49.80 | 1.33 | - |
17/02/69
|
2.26 | 2.32 unread messages | +0.06 | 2.32 | 2.22 | 1,073,600 | 51.12 | 1.29 | - |
16/02/69
|
2.28 | 2.26 unread messages | -0.02 | 2.32 | 2.26 | 499,400 | 49.80 | 1.33 | - |
13/02/69
|
2.28 | 2.28 unread messages | 0.00 | 2.30 | 2.26 | 1,262,900 | 50.24 | 1.32 | - |
12/02/69
|
2.20 | 2.28 unread messages | +0.12 | 2.28 | 2.18 | 2,793,600 | 50.24 | 1.32 | - |
11/02/69
|
2.20 | 2.16 unread messages | -0.02 | 2.22 | 2.14 | 1,125,300 | 47.60 | 1.39 | - |
10/02/69
|
2.10 | 2.18 unread messages | +0.08 | 2.20 | 2.10 | 2,166,800 | 48.04 | 1.38 | - |
09/02/69
|
2.02 | 2.10 unread messages | +0.08 | 2.10 | 2.02 | 1,523,900 | 46.28 | 1.43 | - |
06/02/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 1.99 | 317,000 | 44.51 | 1.49 | - |
05/02/69
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 1.98 | 184,300 | 44.51 | 1.49 | - |
04/02/69
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 1.97 | 398,700 | 44.51 | 1.49 | - |
03/02/69
|
1.98 | 2.00 unread messages | +0.02 | 2.00 | 1.98 | 313,900 | 44.07 | 1.50 | - |
02/02/69
|
1.97 | 1.98 unread messages | 0.00 | 1.98 | 1.96 | 217,200 | 43.63 | 1.52 | - |
30/01/69
|
1.98 | 1.98 unread messages | 0.00 | 1.98 | 1.97 | 418,600 | 43.63 | 1.52 | - |
29/01/69
|
1.99 | 1.98 unread messages | -0.01 | 1.99 | 1.97 | 219,600 | 43.63 | 1.52 | - |
28/01/69
|
1.98 | 1.99 unread messages | +0.02 | 2.02 | 1.96 | 1,412,900 | 43.85 | 1.51 | - |
27/01/69
|
1.98 | 1.97 unread messages | -0.02 | 1.99 | 1.96 | 1,237,100 | 43.41 | 1.52 | - |
26/01/69
|
1.99 | 1.99 unread messages | +0.01 | 1.99 | 1.97 | 373,100 | 43.85 | 1.51 | - |
23/01/69
|
1.98 | 1.98 unread messages | 0.00 | 1.99 | 1.97 | 181,200 | 43.63 | 1.52 | - |
22/01/69
|
1.99 | 1.98 unread messages | 0.00 | 1.99 | 1.97 | 378,500 | 43.63 | 1.52 | - |
21/01/69
|
1.99 | 1.98 unread messages | +0.01 | 1.99 | 1.97 | 549,200 | 43.63 | 1.52 | - |
20/01/69
|
1.99 | 1.97 unread messages | -0.02 | 1.99 | 1.97 | 822,900 | 43.41 | 1.52 | - |
19/01/69
|
1.98 | 1.99 unread messages | 0.00 | 1.99 | 1.97 | 282,000 | 43.85 | 1.51 | - |
16/01/69
|
1.99 | 1.99 unread messages | 0.00 | 1.99 | 1.97 | 639,400 | 43.85 | 1.51 | - |
15/01/69
|
1.99 | 1.99 unread messages | 0.00 | 1.99 | 1.97 | 457,400 | 43.85 | 1.51 | - |
14/01/69
|
1.99 | 1.99 unread messages | 0.00 | 1.99 | 1.97 | 657,200 | 43.85 | 1.51 | - |
13/01/69
|
2.00 | 1.99 unread messages | -0.01 | 2.00 | 1.97 | 595,700 | 43.85 | 1.51 | - |
12/01/69
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.98 | 213,700 | 44.07 | 1.50 | - |
09/01/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 2.00 | 199,100 | 44.07 | 1.50 | - |
08/01/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 381,000 | 44.51 | 1.49 | - |
07/01/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 394,200 | 44.51 | 1.49 | - |
06/01/69
|
2.02 | 2.02 unread messages | +0.02 | 2.02 | 1.99 | 392,800 | 44.51 | 1.49 | - |
05/01/69
|
2.06 | 2.00 unread messages | -0.08 | 2.08 | 2.00 | 755,000 | 44.07 | 1.50 | - |