ราคาหุ้นย้อนหลัง SECURE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
11.70 | 11.70 unread messages | -0.20 | 11.80 | 11.60 | 54,700 | 9.89 | 8.55 | - |
09/04/69
|
12.00 | 11.90 unread messages | -0.10 | 12.00 | 11.80 | 8,000 | 10.06 | 8.40 | - |
08/04/69
|
11.70 | 12.00 unread messages | +0.50 | 12.00 | 11.60 | 95,600 | 10.15 | 8.33 | - |
07/04/69
|
11.70 | 11.50 unread messages | -0.10 | 11.70 | 11.50 | 49,600 | 9.72 | 8.70 | - |
03/04/69
|
11.70 | 11.60 unread messages | 0.00 | 11.80 | 11.60 | 54,400 | 9.81 | 8.62 | - |
02/04/69
|
11.70 | 11.60 unread messages | 0.00 | 11.70 | 11.60 | 64,000 | 9.81 | 8.62 | - |
01/04/69
|
11.80 | 11.60 unread messages | -0.20 | 11.80 | 11.60 | 98,300 | 9.81 | 8.62 | - |
31/03/69
|
11.80 | 11.80 unread messages | +0.10 | 11.80 | 11.60 | 40,900 | 9.98 | 8.47 | - |
30/03/69
|
11.80 | 11.70 unread messages | -0.10 | 11.80 | 11.60 | 55,300 | 9.89 | 8.55 | - |
27/03/69
|
11.80 | 11.80 unread messages | +0.10 | 11.80 | 11.60 | 38,300 | 9.98 | 8.47 | - |
26/03/69
|
11.80 | 11.70 unread messages | -0.10 | 11.80 | 11.60 | 64,100 | 9.89 | 8.55 | - |
25/03/69
|
11.80 | 11.80 unread messages | +0.10 | 11.90 | 11.60 | 9,700 | 9.98 | 8.47 | - |
24/03/69
|
11.70 | 11.70 unread messages | +0.10 | 11.90 | 11.50 | 37,800 | 9.89 | 8.55 | - |
23/03/69
|
11.50 | 11.60 unread messages | -0.20 | 11.70 | 11.50 | 70,800 | 9.81 | 8.62 | - |
20/03/69
|
11.70 | 11.80 unread messages | +0.30 | 11.80 | 11.70 | 53,100 | 9.98 | 8.47 | - |
19/03/69
|
11.70 | 11.50 unread messages | -0.30 | 11.80 | 11.50 | 102,500 | 9.72 | 8.70 | - |
18/03/69
|
11.80 | 11.80 unread messages | +0.10 | 11.80 | 11.60 | 139,500 | 9.98 | 8.47 | - |
17/03/69
|
11.70 | 11.70 unread messages | 0.00 | 12.00 | 11.70 | 72,900 | 9.89 | 8.55 | - |
16/03/69
|
12.20 | 11.70 unread messages | -0.70 | 12.30 | 11.70 | 411,300 | 10.48 | 8.06 | - |
13/03/69
|
12.30 | 12.40 unread messages | 0.00 | 12.40 | 12.20 | 61,500 | 10.48 | 8.06 | - |
12/03/69
|
12.40 | 12.40 unread messages | -1.10 | 12.40 | 12.20 | 150,900 | 10.48 | 8.06 | - |
11/03/69
|
13.30 | 13.50 unread messages | +0.20 | 13.50 | 13.20 | 463,500 | 11.41 | 7.41 | - |
10/03/69
|
12.90 | 13.30 unread messages | +0.50 | 13.30 | 12.90 | 184,000 | 11.25 | 7.52 | - |
09/03/69
|
12.80 | 12.80 unread messages | -0.20 | 12.80 | 12.60 | 79,200 | 10.82 | 7.81 | - |
06/03/69
|
12.80 | 13.00 unread messages | +0.20 | 13.60 | 12.80 | 31,000 | 10.99 | 7.69 | - |
05/03/69
|
12.60 | 12.80 unread messages | +0.40 | 12.90 | 12.60 | 546,600 | 10.82 | 7.81 | - |
04/03/69
|
12.60 | 12.40 unread messages | -0.30 | 12.70 | 11.90 | 683,500 | 10.48 | 8.06 | - |
02/03/69
|
12.70 | 12.70 unread messages | -0.50 | 12.90 | 12.70 | 641,100 | 10.74 | 7.87 | - |
27/02/69
|
13.50 | 13.20 unread messages | +0.10 | 13.50 | 13.10 | 702,800 | 11.16 | 7.58 | - |
26/02/69
|
13.10 | 13.10 unread messages | +0.10 | 13.30 | 12.90 | 103,400 | 9.98 | 6.87 | - |
25/02/69
|
13.20 | 13.00 unread messages | -0.20 | 13.20 | 12.80 | 155,200 | 9.90 | 6.92 | - |
24/02/69
|
12.90 | 13.20 unread messages | +0.30 | 13.20 | 12.80 | 61,300 | 10.06 | 6.82 | - |
23/02/69
|
13.20 | 12.90 unread messages | -0.30 | 13.20 | 12.80 | 243,000 | 9.83 | 6.98 | - |
20/02/69
|
13.50 | 13.20 unread messages | -0.10 | 13.50 | 13.10 | 109,400 | 10.06 | 6.82 | - |
19/02/69
|
13.40 | 13.30 unread messages | -0.10 | 13.60 | 13.30 | 162,400 | 10.13 | 6.77 | - |
18/02/69
|
13.30 | 13.40 unread messages | 0.00 | 13.60 | 13.30 | 73,500 | 10.21 | 6.72 | - |
17/02/69
|
13.30 | 13.40 unread messages | +0.10 | 13.40 | 13.00 | 80,700 | 10.21 | 6.72 | - |
16/02/69
|
13.20 | 13.30 unread messages | +0.10 | 13.30 | 13.10 | 177,300 | 10.13 | 6.77 | - |
13/02/69
|
13.00 | 13.20 unread messages | +0.20 | 13.30 | 12.90 | 167,600 | 10.06 | 6.82 | - |
12/02/69
|
12.70 | 13.00 unread messages | +0.30 | 13.20 | 12.60 | 199,000 | 9.90 | 6.92 | - |
11/02/69
|
12.60 | 12.70 unread messages | +0.10 | 12.70 | 12.50 | 62,700 | 9.68 | 7.09 | - |
10/02/69
|
12.50 | 12.60 unread messages | +0.10 | 12.70 | 12.50 | 31,000 | 9.60 | 7.14 | - |
09/02/69
|
12.50 | 12.50 unread messages | +0.10 | 12.50 | 12.30 | 117,900 | 9.52 | 7.20 | - |
06/02/69
|
12.40 | 12.40 unread messages | -0.20 | 12.60 | 12.30 | 137,300 | 9.45 | 7.26 | - |
05/02/69
|
12.60 | 12.60 unread messages | 0.00 | 12.60 | 12.40 | 36,700 | 9.60 | 7.14 | - |
04/02/69
|
12.80 | 12.60 unread messages | -0.20 | 12.80 | 12.40 | 79,500 | 9.60 | 7.14 | - |
03/02/69
|
12.40 | 12.80 unread messages | +0.30 | 12.80 | 12.40 | 104,600 | 9.75 | 7.03 | - |
02/02/69
|
12.60 | 12.50 unread messages | +0.20 | 12.70 | 12.30 | 82,800 | 9.52 | 7.20 | - |
30/01/69
|
12.40 | 12.30 unread messages | -0.20 | 12.50 | 12.30 | 71,200 | 9.37 | 7.32 | - |
29/01/69
|
12.50 | 12.50 unread messages | +0.20 | 12.60 | 12.40 | 68,200 | 9.52 | 7.20 | - |
28/01/69
|
12.80 | 12.30 unread messages | -0.50 | 12.90 | 12.30 | 371,500 | 9.37 | 7.32 | - |
27/01/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.60 | 167,800 | 9.75 | 7.03 | - |
26/01/69
|
13.30 | 12.80 unread messages | -0.60 | 13.40 | 12.70 | 393,200 | 9.75 | 7.03 | - |
23/01/69
|
13.20 | 13.40 unread messages | +0.20 | 13.60 | 13.10 | 255,300 | 10.21 | 6.72 | - |
22/01/69
|
13.40 | 13.20 unread messages | -0.20 | 13.40 | 13.20 | 86,200 | 10.06 | 6.82 | - |
21/01/69
|
13.70 | 13.40 unread messages | -0.50 | 13.70 | 13.10 | 245,500 | 10.21 | 6.72 | - |
20/01/69
|
13.00 | 13.90 unread messages | +0.90 | 14.00 | 12.60 | 435,500 | 10.59 | 6.47 | - |
19/01/69
|
12.60 | 13.00 unread messages | +0.10 | 13.00 | 12.60 | 44,000 | 9.90 | 6.92 | - |
16/01/69
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.50 | 13,000 | 9.83 | 6.98 | - |
15/01/69
|
12.90 | 12.80 unread messages | -0.10 | 12.90 | 12.50 | 72,000 | 9.75 | 7.03 | - |
14/01/69
|
13.20 | 12.90 unread messages | -0.30 | 13.20 | 12.70 | 265,500 | 9.83 | 6.98 | - |
13/01/69
|
13.20 | 13.20 unread messages | 0.00 | 13.30 | 12.90 | 144,500 | 10.06 | 6.82 | - |
12/01/69
|
12.90 | 13.20 unread messages | +0.20 | 13.20 | 12.80 | 22,400 | 10.06 | 6.82 | - |
09/01/69
|
12.80 | 13.00 unread messages | +0.30 | 13.00 | 12.70 | 21,000 | 9.90 | 6.92 | - |
08/01/69
|
13.40 | 12.70 unread messages | -0.70 | 13.50 | 12.60 | 304,100 | 9.68 | 7.09 | - |
07/01/69
|
13.20 | 13.40 unread messages | +0.20 | 13.50 | 13.20 | 11,100 | 10.21 | 6.72 | - |
06/01/69
|
12.80 | 13.20 unread messages | +0.40 | 13.50 | 12.80 | 347,300 | 10.06 | 6.82 | - |
05/01/69
|
12.50 | 12.80 unread messages | +0.30 | 12.90 | 12.50 | 190,600 | 9.75 | 7.03 | - |