ราคาหุ้นย้อนหลัง SEI
ตาราง ราคาหุ้นย้อนหลัง
8.4/4.6
52 Week ต่ำสุด/สูงสุด
20
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/11/67
|
4.72 | 4.66 unread messages | -0.02 | 4.76 | 4.62 | 1,838,400 | 20.00 | 0.00 | 0.00 |
19/11/67
|
4.94 | 4.68 unread messages | -0.10 | 4.94 | 4.60 | 2,834,800 | 20.09 | 0.00 | 0.00 |
18/11/67
|
4.90 | 4.78 unread messages | -0.10 | 5.15 | 4.74 | 4,168,600 | 20.51 | 0.00 | 0.00 |
15/11/67
|
5.70 | 4.88 unread messages | -0.67 | 5.70 | 4.88 | 5,383,100 | 20.94 | 0.00 | 0.00 |
14/11/67
|
5.40 | 5.55 unread messages | +0.25 | 5.55 | 5.25 | 2,303,700 | 35.17 | 0.00 | 0.00 |
13/11/67
|
5.20 | 5.30 unread messages | +0.10 | 5.35 | 5.20 | 1,017,000 | 33.59 | 0.00 | 0.00 |
12/11/67
|
5.70 | 5.20 unread messages | -0.55 | 5.70 | 5.15 | 3,386,900 | 32.95 | 0.00 | 0.00 |
11/11/67
|
5.85 | 5.75 unread messages | -0.15 | 5.95 | 5.70 | 2,720,300 | 36.44 | 0.00 | 0.00 |
08/11/67
|
6.00 | 5.90 unread messages | -0.05 | 6.20 | 5.80 | 6,658,900 | 37.39 | 0.00 | 0.00 |
07/11/67
|
5.85 | 5.95 unread messages | +0.15 | 6.05 | 5.65 | 5,022,700 | 37.71 | 0.00 | 0.00 |
06/11/67
|
5.60 | 5.80 unread messages | +0.20 | 6.10 | 5.55 | 10,790,500 | 36.76 | 0.00 | 0.00 |
05/11/67
|
5.20 | 5.60 unread messages | +0.40 | 5.80 | 5.20 | 8,039,000 | 35.49 | 0.00 | 0.00 |
04/11/67
|
5.35 | 5.20 unread messages | -0.10 | 5.40 | 5.15 | 1,817,900 | 32.95 | 0.00 | 0.00 |
01/11/67
|
5.30 | 5.30 unread messages | 0.00 | 5.45 | 5.30 | 1,944,100 | 33.59 | 0.00 | 0.00 |
31/10/67
|
5.45 | 5.30 unread messages | -0.15 | 5.75 | 5.30 | 4,936,000 | 33.59 | 0.00 | 0.00 |
30/10/67
|
5.25 | 5.45 unread messages | +0.10 | 5.60 | 5.25 | 5,229,000 | 34.54 | 0.00 | 0.00 |
29/10/67
|
5.00 | 5.35 unread messages | +0.47 | 5.55 | 5.00 | 11,012,100 | 33.90 | 0.00 | 0.00 |
28/10/67
|
4.90 | 4.88 unread messages | +0.26 | 5.20 | 4.86 | 8,999,800 | 30.93 | 0.00 | 0.00 |
25/10/67
|
4.76 | 4.62 unread messages | -0.08 | 4.76 | 4.60 | 1,094,700 | 29.28 | 0.00 | 0.00 |
24/10/67
|
4.82 | 4.70 unread messages | -0.10 | 5.00 | 4.70 | 2,626,800 | 29.78 | 0.00 | 0.00 |
22/10/67
|
5.10 | 4.80 unread messages | -0.40 | 5.10 | 4.80 | 3,184,000 | 30.42 | 0.00 | 0.00 |
21/10/67
|
5.10 | 5.20 unread messages | +0.10 | 5.35 | 5.10 | 1,927,200 | 32.95 | 0.00 | 0.00 |
18/10/67
|
5.30 | 5.10 unread messages | -0.20 | 5.30 | 5.10 | 1,570,600 | 32.32 | 0.00 | 0.00 |
17/10/67
|
5.35 | 5.30 unread messages | -0.05 | 5.50 | 5.25 | 2,204,200 | 33.59 | 0.00 | 0.00 |
16/10/67
|
5.20 | 5.35 unread messages | +0.15 | 5.45 | 5.15 | 3,172,200 | 33.90 | 0.00 | 0.00 |
15/10/67
|
5.60 | 5.20 unread messages | -0.45 | 5.60 | 5.10 | 3,885,100 | 32.95 | 0.00 | 0.00 |
11/10/67
|
5.40 | 5.65 unread messages | +0.45 | 5.75 | 5.40 | 14,689,800 | 35.81 | 0.00 | 0.00 |
10/10/67
|
5.05 | 5.20 unread messages | +0.10 | 5.20 | 4.96 | 3,932,600 | 32.95 | 0.00 | 0.00 |
09/10/67
|
4.96 | 5.10 unread messages | +0.18 | 5.15 | 4.92 | 5,448,600 | 32.32 | 0.00 | 0.00 |
08/10/67
|
5.25 | 4.92 unread messages | -0.38 | 5.35 | 4.88 | 3,280,300 | 31.18 | 0.00 | 0.00 |
07/10/67
|
5.30 | 5.30 unread messages | +0.05 | 5.55 | 5.25 | 6,229,900 | 33.59 | 0.00 | 0.00 |
04/10/67
|
5.25 | 5.25 unread messages | 0.00 | 5.40 | 5.05 | 6,658,800 | 33.27 | 0.00 | 0.00 |
03/10/67
|
5.80 | 5.25 unread messages | -0.55 | 5.85 | 5.20 | 10,349,100 | 33.27 | 0.00 | 0.00 |
02/10/67
|
5.85 | 5.80 unread messages | -0.10 | 6.10 | 5.80 | 8,661,800 | 36.76 | 0.00 | 0.00 |
01/10/67
|
6.10 | 5.90 unread messages | -0.30 | 6.15 | 5.90 | 9,798,700 | 37.39 | 0.00 | 0.00 |
30/09/67
|
6.50 | 6.20 unread messages | -0.30 | 6.65 | 6.20 | 12,402,000 | 39.29 | 0.00 | 0.00 |
27/09/67
|
6.40 | 6.50 unread messages | 0.00 | 6.75 | 6.20 | 40,103,000 | 41.19 | 0.00 | 0.00 |
26/09/67
|
5.75 | 6.50 unread messages | +0.90 | 6.50 | 5.60 | 60,315,000 | 41.19 | 0.00 | 0.00 |
25/09/67
|
6.35 | 5.60 unread messages | -0.70 | 6.45 | 5.55 | 32,928,200 | 35.49 | 0.00 | 0.00 |
24/09/67
|
7.50 | 6.30 unread messages | +3.20 | 8.40 | 5.90 | 193,072,600 | 39.92 | 0.00 | 0.00 |