ราคาหุ้นย้อนหลัง SECURE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |