ราคาหุ้นย้อนหลัง SEAOIL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.46 | 2.38 unread messages | -0.04 | 2.46 | 2.38 | 9,100 | 4.92 | 9.24 | - |
10/04/68
|
2.48 | 2.42 unread messages | +0.04 | 2.48 | 2.38 | 50,000 | 5.01 | 9.09 | - |
09/04/68
|
2.38 | 2.38 unread messages | +0.02 | 2.42 | 2.32 | 35,100 | 4.92 | 9.24 | - |
08/04/68
|
2.26 | 2.36 unread messages | -0.10 | 2.36 | 2.26 | 47,400 | 4.88 | 9.32 | - |
04/04/68
|
2.42 | 2.46 unread messages | 0.00 | 2.46 | 2.38 | 75,400 | 5.09 | 8.94 | - |
03/04/68
|
2.42 | 2.46 unread messages | 0.00 | 2.48 | 2.42 | 10,500 | 5.09 | 8.94 | - |
02/04/68
|
2.52 | 2.46 unread messages | 0.00 | 2.52 | 2.46 | 8,200 | 5.09 | 8.94 | - |
01/04/68
|
2.52 | 2.46 unread messages | 0.00 | 2.52 | 2.46 | 66,600 | 5.09 | 8.94 | - |
31/03/68
|
2.46 | 2.46 unread messages | -0.02 | 2.52 | 2.44 | 62,200 | 5.09 | 8.94 | - |
28/03/68
|
2.50 | 2.48 unread messages | 0.00 | 2.50 | 2.48 | 20,200 | 5.13 | 8.87 | - |
27/03/68
|
2.52 | 2.48 unread messages | 0.00 | 2.52 | 2.48 | 20,000 | 5.13 | 8.87 | - |
26/03/68
|
2.48 | 2.48 unread messages | 0.00 | 2.50 | 2.48 | 6,200 | 5.13 | 8.87 | - |
25/03/68
|
2.52 | 2.48 unread messages | -0.02 | 2.52 | 2.48 | 130,900 | 5.13 | 8.87 | - |
24/03/68
|
2.50 | 2.50 unread messages | -0.02 | 2.50 | 2.48 | 179,100 | 5.17 | 8.80 | - |
21/03/68
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.46 | 43,600 | 5.21 | 8.73 | - |
20/03/68
|
2.52 | 2.52 unread messages | +0.02 | 2.52 | 2.52 | 42,400 | 5.21 | 8.73 | - |
19/03/68
|
2.48 | 2.50 unread messages | 0.00 | 2.52 | 2.48 | 175,000 | 5.17 | 8.80 | - |
18/03/68
|
2.48 | 2.50 unread messages | 0.00 | 2.50 | 2.48 | 57,900 | 5.17 | 8.80 | - |
17/03/68
|
2.50 | 2.50 unread messages | 0.00 | 2.50 | 2.48 | 30,400 | 5.17 | 8.80 | - |
14/03/68
|
2.48 | 2.50 unread messages | +0.02 | 2.50 | 2.46 | 129,200 | 5.17 | 8.80 | - |
13/03/68
|
2.48 | 2.48 unread messages | 0.00 | 2.48 | 2.48 | 22,300 | 5.13 | 8.87 | - |
12/03/68
|
2.52 | 2.48 unread messages | -0.06 | 2.52 | 2.48 | 54,400 | 5.13 | 8.87 | - |
11/03/68
|
2.50 | 2.54 unread messages | +0.02 | 2.54 | 2.48 | 38,800 | 5.25 | 8.66 | - |
10/03/68
|
2.52 | 2.52 unread messages | +0.04 | 2.56 | 2.52 | 39,000 | 5.21 | 8.73 | - |
07/03/68
|
2.50 | 2.48 unread messages | -0.14 | 2.52 | 2.48 | 518,000 | 5.13 | 8.87 | - |
06/03/68
|
2.62 | 2.62 unread messages | +0.02 | 2.62 | 2.60 | 597,200 | 5.42 | 8.40 | - |
05/03/68
|
2.62 | 2.60 unread messages | 0.00 | 2.62 | 2.58 | 127,800 | 5.38 | 8.46 | - |
04/03/68
|
2.60 | 2.60 unread messages | -0.02 | 2.62 | 2.60 | 180,800 | 5.38 | 8.46 | - |
03/03/68
|
2.68 | 2.62 unread messages | -0.02 | 2.68 | 2.58 | 138,900 | 5.42 | 8.40 | - |
28/02/68
|
2.58 | 2.64 unread messages | +0.06 | 2.68 | 2.58 | 50,000 | 5.46 | 8.33 | - |
27/02/68
|
2.60 | 2.58 unread messages | -0.02 | 2.60 | 2.58 | 73,100 | 5.34 | 8.53 | - |
26/02/68
|
2.58 | 2.60 unread messages | 0.00 | 2.62 | 2.58 | 350,300 | 5.38 | 8.46 | - |
25/02/68
|
2.60 | 2.60 unread messages | 0.00 | 2.60 | 2.54 | 32,600 | 5.38 | 8.46 | - |
24/02/68
|
2.60 | 2.60 unread messages | +0.06 | 2.62 | 2.56 | 199,500 | 5.38 | 8.46 | - |
21/02/68
|
2.54 | 2.54 unread messages | -0.04 | 2.56 | 2.52 | 74,900 | 5.84 | 7.87 | - |
20/02/68
|
2.58 | 2.58 unread messages | 0.00 | 2.62 | 2.54 | 70,200 | 5.93 | 7.75 | - |
19/02/68
|
2.50 | 2.58 unread messages | +0.02 | 2.58 | 2.50 | 12,300 | 5.93 | 7.75 | - |
18/02/68
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.52 | 24,000 | 5.89 | 7.81 | - |
17/02/68
|
2.54 | 2.54 unread messages | 0.00 | 2.54 | 2.50 | 76,300 | 5.84 | 7.87 | - |
14/02/68
|
2.44 | 2.54 unread messages | -0.10 | 2.60 | 2.44 | 14,800 | 5.84 | 7.87 | - |
13/02/68
|
2.54 | 2.64 unread messages | +0.12 | 2.64 | 2.52 | 80,200 | 6.07 | 7.58 | - |
11/02/68
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.52 | 68,600 | 5.80 | 7.94 | - |
10/02/68
|
2.54 | 2.54 unread messages | -0.02 | 2.54 | 2.44 | 76,100 | 5.84 | 7.87 | - |
07/02/68
|
2.54 | 2.56 unread messages | +0.02 | 2.58 | 2.50 | 123,400 | 5.89 | 7.81 | - |
06/02/68
|
2.54 | 2.54 unread messages | 0.00 | 2.56 | 2.52 | 46,600 | 5.84 | 7.87 | - |
05/02/68
|
2.54 | 2.54 unread messages | -0.04 | 2.56 | 2.52 | 30,700 | 5.84 | 7.87 | - |
04/02/68
|
2.54 | 2.58 unread messages | +0.04 | 2.58 | 2.54 | 27,000 | 5.93 | 7.75 | - |
03/02/68
|
2.56 | 2.54 unread messages | -0.02 | 2.56 | 2.50 | 73,300 | 5.84 | 7.87 | - |
31/01/68
|
2.58 | 2.56 unread messages | -0.02 | 2.58 | 2.56 | 78,600 | 5.89 | 7.81 | - |
30/01/68
|
2.58 | 2.58 unread messages | -0.02 | 2.60 | 2.58 | 44,300 | 5.93 | 7.75 | - |
29/01/68
|
2.56 | 2.60 unread messages | +0.02 | 2.60 | 2.56 | 76,900 | 5.98 | 7.69 | - |
28/01/68
|
2.54 | 2.58 unread messages | +0.02 | 2.58 | 2.54 | 46,500 | 5.93 | 7.75 | - |
27/01/68
|
2.58 | 2.56 unread messages | -0.02 | 2.58 | 2.54 | 59,500 | 5.89 | 7.81 | - |
24/01/68
|
2.58 | 2.58 unread messages | 0.00 | 2.58 | 2.54 | 62,800 | 5.93 | 7.75 | - |
23/01/68
|
2.58 | 2.58 unread messages | 0.00 | 2.58 | 2.56 | 65,700 | 5.93 | 7.75 | - |
22/01/68
|
2.56 | 2.58 unread messages | 0.00 | 2.58 | 2.56 | 85,800 | 5.93 | 7.75 | - |
21/01/68
|
2.56 | 2.58 unread messages | 0.00 | 2.58 | 2.56 | 36,900 | 5.93 | 7.75 | - |
20/01/68
|
2.56 | 2.58 unread messages | 0.00 | 2.58 | 2.56 | 32,700 | 5.93 | 7.75 | - |
17/01/68
|
2.54 | 2.58 unread messages | +0.02 | 2.58 | 2.54 | 105,000 | 5.93 | 7.75 | - |
16/01/68
|
2.60 | 2.56 unread messages | -0.02 | 2.60 | 2.56 | 39,800 | 5.89 | 7.81 | - |
15/01/68
|
2.56 | 2.58 unread messages | +0.04 | 2.58 | 2.54 | 26,600 | 5.93 | 7.75 | - |
14/01/68
|
2.54 | 2.54 unread messages | +0.02 | 2.56 | 2.54 | 135,000 | 5.84 | 7.87 | - |
13/01/68
|
2.54 | 2.52 unread messages | 0.00 | 2.54 | 2.50 | 148,100 | 5.80 | 7.94 | - |
10/01/68
|
2.54 | 2.52 unread messages | 0.00 | 2.54 | 2.48 | 38,200 | 5.80 | 7.94 | - |
09/01/68
|
2.54 | 2.52 unread messages | -0.04 | 2.54 | 2.52 | 147,400 | 5.80 | 7.94 | - |
08/01/68
|
2.58 | 2.56 unread messages | -0.02 | 2.60 | 2.54 | 69,600 | 5.89 | 7.81 | - |
07/01/68
|
2.54 | 2.58 unread messages | +0.02 | 2.58 | 2.54 | 20,600 | 5.93 | 7.75 | - |
06/01/68
|
2.54 | 2.56 unread messages | 0.00 | 2.56 | 2.54 | 60,000 | 5.89 | 7.81 | - |
03/01/68
|
2.56 | 2.56 unread messages | 0.00 | 2.58 | 2.54 | 15,200 | 5.89 | 7.81 | - |
02/01/68
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.54 | 29,500 | 5.89 | 7.81 | - |