ราคาหุ้นย้อนหลัง SECURE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
11.10 | 11.50 unread messages | +0.20 | 11.50 | 11.10 | 32,500 | 10.22 | 7.83 | - |
17/04/68
|
11.20 | 11.30 unread messages | +0.30 | 11.30 | 11.00 | 32,800 | 10.04 | 7.96 | - |
16/04/68
|
10.90 | 11.00 unread messages | +0.20 | 11.20 | 10.80 | 48,200 | 9.78 | 8.18 | - |
11/04/68
|
11.00 | 10.80 unread messages | -0.10 | 11.30 | 10.80 | 20,200 | 9.60 | 8.33 | - |
10/04/68
|
10.80 | 10.90 unread messages | +0.20 | 11.30 | 10.80 | 85,800 | 9.69 | 8.26 | - |
09/04/68
|
10.30 | 10.70 unread messages | +0.40 | 10.70 | 10.20 | 96,000 | 9.51 | 8.41 | - |
08/04/68
|
11.00 | 10.30 unread messages | -1.00 | 11.20 | 10.10 | 289,200 | 9.15 | 8.74 | - |
04/04/68
|
11.40 | 11.30 unread messages | -0.30 | 11.40 | 11.00 | 73,600 | 10.04 | 7.96 | - |
03/04/68
|
11.50 | 11.60 unread messages | +0.10 | 11.60 | 11.30 | 23,400 | 10.31 | 7.76 | - |
02/04/68
|
11.50 | 11.50 unread messages | +0.10 | 11.60 | 11.50 | 9,100 | 10.22 | 7.83 | - |
01/04/68
|
11.40 | 11.40 unread messages | 0.00 | 11.60 | 11.30 | 15,600 | 10.13 | 7.89 | - |
31/03/68
|
11.30 | 11.40 unread messages | -0.10 | 11.50 | 11.30 | 34,700 | 10.13 | 7.89 | - |
28/03/68
|
11.40 | 11.50 unread messages | +0.10 | 11.50 | 11.40 | 11,400 | 10.22 | 7.83 | - |
27/03/68
|
11.50 | 11.40 unread messages | -0.10 | 11.70 | 11.40 | 29,100 | 10.13 | 7.89 | - |
26/03/68
|
11.50 | 11.50 unread messages | 0.00 | 11.60 | 11.50 | 9,100 | 10.22 | 7.83 | - |
25/03/68
|
11.60 | 11.50 unread messages | -0.10 | 11.60 | 11.40 | 28,100 | 10.22 | 7.83 | - |
24/03/68
|
11.50 | 11.60 unread messages | +0.20 | 11.70 | 11.50 | 20,600 | 10.31 | 7.76 | - |
21/03/68
|
11.50 | 11.40 unread messages | -0.20 | 11.70 | 11.40 | 30,200 | 10.13 | 7.89 | - |
20/03/68
|
11.50 | 11.60 unread messages | +0.20 | 11.70 | 11.30 | 64,500 | 10.31 | 7.76 | - |
19/03/68
|
11.50 | 11.40 unread messages | -0.20 | 11.70 | 11.10 | 101,100 | 10.13 | 7.89 | - |
18/03/68
|
11.60 | 11.60 unread messages | 0.00 | 11.70 | 11.40 | 37,600 | 10.31 | 7.76 | - |
17/03/68
|
11.70 | 11.60 unread messages | 0.00 | 11.70 | 11.50 | 21,400 | 10.31 | 7.76 | - |
14/03/68
|
11.50 | 11.60 unread messages | +0.20 | 11.60 | 11.40 | 35,200 | 10.31 | 7.76 | - |
13/03/68
|
11.30 | 11.40 unread messages | -0.60 | 11.50 | 11.30 | 75,700 | 10.13 | 7.89 | - |
12/03/68
|
12.50 | 12.00 unread messages | -0.50 | 12.50 | 12.00 | 238,800 | 10.67 | 7.50 | - |
11/03/68
|
12.20 | 12.50 unread messages | +0.30 | 12.50 | 12.10 | 158,100 | 11.11 | 7.20 | - |
10/03/68
|
12.20 | 12.20 unread messages | +0.10 | 12.50 | 12.10 | 172,500 | 10.84 | 7.38 | - |
07/03/68
|
12.00 | 12.10 unread messages | +0.10 | 12.10 | 11.80 | 71,100 | 10.75 | 7.44 | - |
06/03/68
|
12.30 | 12.00 unread messages | 0.00 | 12.30 | 11.90 | 101,700 | 10.67 | 7.50 | - |
05/03/68
|
11.90 | 12.00 unread messages | +0.20 | 12.20 | 11.80 | 182,600 | 10.67 | 7.50 | - |
04/03/68
|
12.20 | 11.80 unread messages | -0.40 | 12.20 | 11.80 | 358,200 | 10.49 | 7.63 | - |
03/03/68
|
12.00 | 12.20 unread messages | +0.20 | 12.40 | 11.90 | 286,900 | 10.84 | 7.38 | - |
28/02/68
|
11.50 | 12.00 unread messages | +1.00 | 12.20 | 11.30 | 1,126,600 | 10.67 | 7.50 | - |
27/02/68
|
11.10 | 11.00 unread messages | -0.10 | 11.20 | 11.00 | 108,200 | 11.51 | 4.09 | - |
26/02/68
|
11.10 | 11.10 unread messages | -0.10 | 11.10 | 10.80 | 167,700 | 11.61 | 4.05 | - |
25/02/68
|
11.30 | 11.20 unread messages | -0.10 | 11.40 | 11.00 | 136,300 | 11.72 | 4.02 | - |
24/02/68
|
11.20 | 11.30 unread messages | -0.20 | 11.60 | 11.10 | 57,200 | 11.82 | 3.98 | - |
21/02/68
|
11.10 | 11.50 unread messages | +0.20 | 11.50 | 11.10 | 34,200 | 12.03 | 3.91 | - |
20/02/68
|
11.50 | 11.30 unread messages | -0.20 | 11.50 | 11.10 | 47,500 | 11.82 | 3.98 | - |
19/02/68
|
11.70 | 11.50 unread messages | 0.00 | 11.70 | 11.40 | 33,400 | 12.03 | 3.91 | - |
18/02/68
|
11.20 | 11.50 unread messages | +0.40 | 11.50 | 11.20 | 40,400 | 12.03 | 3.91 | - |
17/02/68
|
11.00 | 11.10 unread messages | 0.00 | 11.30 | 11.00 | 110,600 | 11.61 | 4.05 | - |
14/02/68
|
11.40 | 11.10 unread messages | -0.30 | 11.40 | 11.00 | 47,600 | 11.61 | 4.05 | - |
13/02/68
|
11.30 | 11.40 unread messages | +0.10 | 11.40 | 11.10 | 16,200 | 11.93 | 3.95 | - |
11/02/68
|
10.80 | 11.30 unread messages | +0.50 | 11.30 | 10.70 | 46,400 | 11.82 | 3.98 | - |
10/02/68
|
11.30 | 10.80 unread messages | -0.50 | 11.30 | 10.80 | 60,700 | 11.30 | 4.17 | - |
07/02/68
|
11.30 | 11.30 unread messages | 0.00 | 11.40 | 11.00 | 49,400 | 11.82 | 3.98 | - |
06/02/68
|
11.30 | 11.30 unread messages | +0.10 | 11.50 | 11.20 | 120,000 | 11.82 | 3.98 | - |
05/02/68
|
11.30 | 11.20 unread messages | +0.10 | 11.50 | 10.60 | 117,000 | 11.72 | 4.02 | - |
04/02/68
|
11.40 | 11.10 unread messages | -0.40 | 11.70 | 11.10 | 194,600 | 11.61 | 4.05 | - |
03/02/68
|
11.60 | 11.50 unread messages | -0.40 | 11.90 | 11.20 | 121,900 | 12.03 | 3.91 | - |
31/01/68
|
12.10 | 11.90 unread messages | -0.40 | 12.20 | 11.80 | 32,000 | 12.45 | 3.78 | - |
30/01/68
|
12.30 | 12.30 unread messages | 0.00 | 12.30 | 11.90 | 31,200 | 12.87 | 3.66 | - |
29/01/68
|
12.30 | 12.30 unread messages | 0.00 | 12.40 | 11.90 | 27,000 | 12.87 | 3.66 | - |
28/01/68
|
12.30 | 12.30 unread messages | -0.20 | 12.60 | 12.20 | 12,200 | 12.87 | 3.66 | - |
27/01/68
|
12.30 | 12.50 unread messages | +0.20 | 12.50 | 12.20 | 24,400 | 13.08 | 3.60 | - |
24/01/68
|
12.60 | 12.30 unread messages | -0.10 | 12.60 | 12.10 | 23,900 | 12.87 | 3.66 | - |
23/01/68
|
12.20 | 12.40 unread messages | +0.30 | 12.60 | 12.20 | 23,300 | 12.97 | 3.63 | - |
22/01/68
|
12.20 | 12.10 unread messages | -0.10 | 12.70 | 12.00 | 78,700 | 12.66 | 3.72 | - |
21/01/68
|
12.30 | 12.20 unread messages | 0.00 | 12.30 | 12.00 | 27,300 | 12.76 | 3.69 | - |
20/01/68
|
12.40 | 12.20 unread messages | -0.20 | 12.40 | 12.00 | 15,900 | 12.76 | 3.69 | - |
17/01/68
|
12.50 | 12.40 unread messages | +0.10 | 12.70 | 12.30 | 8,900 | 12.97 | 3.63 | - |
16/01/68
|
12.50 | 12.30 unread messages | 0.00 | 12.80 | 12.30 | 157,000 | 12.87 | 3.66 | - |
15/01/68
|
12.60 | 12.30 unread messages | 0.00 | 12.80 | 11.90 | 179,600 | 12.87 | 3.66 | - |
14/01/68
|
11.30 | 12.30 unread messages | +1.00 | 12.60 | 11.30 | 162,500 | 12.87 | 3.66 | - |
13/01/68
|
11.20 | 11.30 unread messages | -0.30 | 11.30 | 11.10 | 701,600 | 11.82 | 3.98 | - |
10/01/68
|
11.60 | 11.60 unread messages | 0.00 | 11.60 | 11.00 | 47,800 | 12.13 | 3.88 | - |
09/01/68
|
11.90 | 11.60 unread messages | -0.60 | 12.00 | 11.60 | 95,600 | 12.13 | 3.88 | - |
08/01/68
|
12.30 | 12.20 unread messages | -0.10 | 12.30 | 12.00 | 21,800 | 12.76 | 3.69 | - |
07/01/68
|
12.20 | 12.30 unread messages | +0.10 | 12.30 | 12.10 | 11,300 | 12.87 | 3.66 | - |
06/01/68
|
12.40 | 12.20 unread messages | -0.20 | 12.40 | 12.00 | 31,100 | 12.76 | 3.69 | - |
03/01/68
|
12.30 | 12.40 unread messages | +0.20 | 12.40 | 12.20 | 20,100 | 12.97 | 3.63 | - |
02/01/68
|
12.40 | 12.20 unread messages | -0.20 | 12.40 | 12.00 | 26,100 | 12.76 | 3.69 | - |