ราคาหุ้นย้อนหลัง SEAOIL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/04/69
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.22 | 473,400 | 9.21 | 5.49 | - |
10/04/69
|
3.28 | 3.28 unread messages | +0.02 | 3.32 | 3.28 | 347,900 | 9.21 | 5.49 | - |
09/04/69
|
3.26 | 3.26 unread messages | -0.02 | 3.32 | 3.20 | 845,700 | 9.15 | 5.52 | - |
08/04/69
|
3.38 | 3.28 unread messages | -0.20 | 3.40 | 3.24 | 2,237,700 | 9.21 | 5.49 | - |
07/04/69
|
3.52 | 3.48 unread messages | -0.04 | 3.56 | 3.48 | 995,200 | 9.77 | 5.17 | - |
03/04/69
|
3.60 | 3.52 unread messages | -0.02 | 3.64 | 3.52 | 1,286,400 | 9.88 | 5.11 | - |
02/04/69
|
3.44 | 3.54 unread messages | +0.14 | 3.54 | 3.40 | 1,293,800 | 9.94 | 5.08 | - |
01/04/69
|
3.44 | 3.40 unread messages | -0.02 | 3.46 | 3.38 | 438,800 | 9.54 | 5.29 | - |
31/03/69
|
3.50 | 3.42 unread messages | -0.08 | 3.52 | 3.42 | 598,200 | 9.60 | 5.26 | - |
30/03/69
|
3.50 | 3.50 unread messages | +0.06 | 3.54 | 3.46 | 815,900 | 9.82 | 5.14 | - |
27/03/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.40 | 606,900 | 9.65 | 5.23 | - |
26/03/69
|
3.56 | 3.44 unread messages | +0.04 | 3.56 | 3.40 | 1,214,500 | 9.65 | 5.23 | - |
25/03/69
|
3.36 | 3.40 unread messages | -0.02 | 3.48 | 3.36 | 714,800 | 9.54 | 5.29 | - |
24/03/69
|
3.56 | 3.42 unread messages | -0.06 | 3.56 | 3.42 | 514,400 | 9.60 | 5.26 | - |
23/03/69
|
3.64 | 3.48 unread messages | -0.16 | 3.68 | 3.46 | 1,708,000 | 9.77 | 5.17 | - |
20/03/69
|
3.66 | 3.64 unread messages | -0.02 | 3.72 | 3.60 | 984,500 | 10.22 | 4.95 | - |
19/03/69
|
3.74 | 3.66 unread messages | 0.00 | 3.76 | 3.64 | 1,206,600 | 10.27 | 4.92 | - |
18/03/69
|
3.72 | 3.66 unread messages | -0.08 | 3.72 | 3.66 | 831,000 | 10.27 | 4.92 | - |
17/03/69
|
3.72 | 3.74 unread messages | 0.00 | 3.76 | 3.64 | 1,546,100 | 10.50 | 4.81 | - |
16/03/69
|
3.84 | 3.74 unread messages | 0.00 | 3.84 | 3.72 | 1,829,500 | 10.50 | 4.81 | - |
13/03/69
|
3.76 | 3.74 unread messages | +0.02 | 3.88 | 3.74 | 4,718,400 | 10.50 | 4.81 | - |
12/03/69
|
3.84 | 3.72 unread messages | -0.12 | 3.84 | 3.68 | 3,218,700 | 10.44 | 4.84 | - |
11/03/69
|
3.62 | 3.84 unread messages | +0.16 | 3.84 | 3.58 | 2,945,600 | 10.78 | 4.69 | - |
10/03/69
|
3.68 | 3.68 unread messages | -0.12 | 3.74 | 3.58 | 3,793,100 | 10.33 | 4.89 | - |
09/03/69
|
4.20 | 3.80 unread messages | -0.14 | 4.22 | 3.80 | 12,200,100 | 10.66 | 4.74 | - |
06/03/69
|
3.78 | 3.94 unread messages | +0.32 | 4.10 | 3.76 | 11,744,000 | 11.06 | 4.57 | - |
05/03/69
|
3.70 | 3.62 unread messages | 0.00 | 3.80 | 3.54 | 2,532,700 | 10.16 | 4.97 | - |
04/03/69
|
4.12 | 3.62 unread messages | -0.26 | 4.24 | 3.40 | 10,953,700 | 10.16 | 4.97 | - |
02/03/69
|
3.78 | 3.88 unread messages | +0.38 | 4.12 | 3.70 | 10,421,600 | 10.89 | 4.64 | - |
27/02/69
|
3.30 | 3.50 unread messages | +0.22 | 3.54 | 3.28 | 754,500 | 9.82 | 5.14 | - |
26/02/69
|
3.24 | 3.28 unread messages | +0.06 | 3.28 | 3.20 | 652,700 | 9.21 | 5.49 | - |
25/02/69
|
3.44 | 3.22 unread messages | -0.38 | 3.44 | 3.14 | 1,972,300 | 9.04 | 5.59 | - |
24/02/69
|
3.62 | 3.60 unread messages | -0.02 | 3.64 | 3.52 | 434,700 | 8.64 | 6.11 | - |
23/02/69
|
3.66 | 3.62 unread messages | -0.10 | 3.70 | 3.60 | 452,600 | 8.69 | 6.08 | - |
20/02/69
|
3.78 | 3.72 unread messages | -0.04 | 3.78 | 3.62 | 838,600 | 8.93 | 5.91 | - |
19/02/69
|
3.70 | 3.76 unread messages | +0.04 | 3.78 | 3.70 | 501,300 | 9.02 | 5.85 | - |
18/02/69
|
3.72 | 3.72 unread messages | +0.04 | 3.82 | 3.70 | 852,100 | 8.93 | 5.91 | - |
17/02/69
|
3.70 | 3.68 unread messages | +0.02 | 3.70 | 3.66 | 957,100 | 8.83 | 5.98 | - |
16/02/69
|
3.40 | 3.66 unread messages | +0.28 | 3.66 | 3.40 | 1,814,600 | 8.78 | 6.01 | - |
13/02/69
|
3.28 | 3.38 unread messages | +0.12 | 3.40 | 3.28 | 1,366,100 | 8.11 | 6.51 | - |
12/02/69
|
3.24 | 3.26 unread messages | +0.08 | 3.26 | 3.22 | 525,700 | 7.82 | 6.75 | - |
11/02/69
|
3.14 | 3.18 unread messages | +0.06 | 3.20 | 3.14 | 1,239,500 | 7.63 | 6.92 | - |
10/02/69
|
3.12 | 3.12 unread messages | 0.00 | 3.14 | 3.10 | 386,300 | 7.49 | 7.05 | - |
09/02/69
|
3.06 | 3.12 unread messages | +0.04 | 3.14 | 3.06 | 946,500 | 7.49 | 7.05 | - |
06/02/69
|
3.06 | 3.08 unread messages | +0.02 | 3.08 | 3.04 | 167,900 | 7.39 | 7.14 | - |
05/02/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.06 | 267,300 | 7.34 | 7.19 | - |
04/02/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.06 | 157,600 | 7.34 | 7.19 | - |
03/02/69
|
3.04 | 3.06 unread messages | 0.00 | 3.10 | 3.04 | 200,200 | 7.34 | 7.19 | - |
02/02/69
|
3.06 | 3.06 unread messages | 0.00 | 3.06 | 3.04 | 242,100 | 7.34 | 7.19 | - |
30/01/69
|
3.06 | 3.06 unread messages | -0.02 | 3.06 | 3.04 | 100,700 | 7.34 | 7.19 | - |
29/01/69
|
3.10 | 3.08 unread messages | +0.02 | 3.10 | 3.04 | 298,400 | 7.39 | 7.14 | - |
28/01/69
|
3.10 | 3.06 unread messages | -0.02 | 3.10 | 3.06 | 208,600 | 7.34 | 7.19 | - |
27/01/69
|
3.08 | 3.08 unread messages | 0.00 | 3.10 | 3.06 | 141,800 | 7.39 | 7.14 | - |
26/01/69
|
3.06 | 3.08 unread messages | 0.00 | 3.10 | 3.04 | 255,500 | 7.39 | 7.14 | - |
23/01/69
|
3.04 | 3.08 unread messages | +0.04 | 3.08 | 3.04 | 30,900 | 7.39 | 7.14 | - |
22/01/69
|
3.10 | 3.04 unread messages | -0.02 | 3.10 | 3.04 | 190,300 | 7.30 | 7.24 | - |
21/01/69
|
3.08 | 3.06 unread messages | -0.02 | 3.10 | 3.06 | 222,400 | 7.34 | 7.19 | - |
20/01/69
|
3.06 | 3.08 unread messages | +0.02 | 3.10 | 3.06 | 213,800 | 7.39 | 7.14 | - |
19/01/69
|
3.04 | 3.06 unread messages | +0.04 | 3.08 | 3.04 | 295,200 | 7.34 | 7.19 | - |
16/01/69
|
3.04 | 3.02 unread messages | 0.00 | 3.04 | 3.02 | 359,400 | 7.25 | 7.28 | - |
15/01/69
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 137,400 | 7.25 | 7.28 | - |
14/01/69
|
2.98 | 3.02 unread messages | 0.00 | 3.04 | 2.98 | 122,700 | 7.25 | 7.28 | - |
13/01/69
|
3.06 | 3.02 unread messages | 0.00 | 3.06 | 2.98 | 518,900 | 7.25 | 7.28 | - |
12/01/69
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 112,700 | 7.25 | 7.28 | - |
09/01/69
|
3.04 | 3.02 unread messages | -0.02 | 3.06 | 3.02 | 289,200 | 7.25 | 7.28 | - |
08/01/69
|
3.04 | 3.04 unread messages | 0.00 | 3.04 | 3.02 | 296,600 | 7.30 | 7.24 | - |
07/01/69
|
3.00 | 3.04 unread messages | +0.04 | 3.04 | 3.00 | 599,600 | 7.30 | 7.24 | - |
06/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 256,500 | 7.20 | 7.33 | - |
05/01/69
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 177,700 | 7.20 | 7.33 | - |