ราคาหุ้นย้อนหลัง SEI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
2.32 | 2.28 unread messages | +0.04 | 2.32 | 2.26 | 25,900 | 8.34 | 4.82 | - |
16/03/69
|
2.26 | 2.24 unread messages | -0.08 | 2.34 | 2.22 | 36,000 | 8.48 | 4.74 | - |
13/03/69
|
2.28 | 2.32 unread messages | 0.00 | 2.38 | 2.20 | 101,400 | 8.48 | 4.74 | - |
12/03/69
|
2.16 | 2.32 unread messages | -0.04 | 2.40 | 2.16 | 39,300 | 8.48 | 4.74 | - |
11/03/69
|
2.42 | 2.36 unread messages | -0.04 | 2.46 | 2.36 | 327,700 | 8.63 | 4.66 | - |
10/03/69
|
2.24 | 2.40 unread messages | +0.14 | 2.46 | 2.24 | 495,400 | 8.77 | 4.58 | - |
09/03/69
|
2.22 | 2.26 unread messages | -0.08 | 2.32 | 2.20 | 232,400 | 8.26 | 4.87 | - |
06/03/69
|
2.24 | 2.34 unread messages | +0.10 | 2.34 | 2.20 | 137,300 | 8.56 | 4.70 | - |
05/03/69
|
2.22 | 2.24 unread messages | +0.04 | 2.28 | 2.20 | 91,600 | 8.19 | 4.91 | - |
04/03/69
|
2.12 | 2.20 unread messages | -0.12 | 2.22 | 2.10 | 570,900 | 8.04 | 5.00 | - |
02/03/69
|
2.38 | 2.32 unread messages | -0.12 | 2.38 | 2.30 | 209,800 | 8.48 | 4.74 | - |
27/02/69
|
2.42 | 2.44 unread messages | -0.10 | 2.48 | 2.42 | 189,500 | 8.92 | 4.51 | - |
26/02/69
|
2.52 | 2.54 unread messages | 0.00 | 2.54 | 2.46 | 78,300 | 7.86 | 4.72 | - |
25/02/69
|
2.52 | 2.54 unread messages | -0.02 | 2.60 | 2.50 | 162,800 | 7.86 | 4.72 | - |
24/02/69
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.48 | 113,200 | 7.92 | 4.69 | - |
23/02/69
|
2.62 | 2.54 unread messages | -0.10 | 2.64 | 2.50 | 429,700 | 7.86 | 4.72 | - |
20/02/69
|
2.68 | 2.64 unread messages | -0.04 | 2.70 | 2.62 | 808,900 | 8.17 | 4.55 | - |
19/02/69
|
2.62 | 2.68 unread messages | +0.06 | 2.68 | 2.62 | 698,400 | 8.29 | 4.48 | - |
18/02/69
|
2.62 | 2.62 unread messages | 0.00 | 2.66 | 2.58 | 780,100 | 8.10 | 4.58 | - |
17/02/69
|
2.54 | 2.62 unread messages | +0.12 | 2.64 | 2.50 | 2,132,800 | 8.10 | 4.58 | - |
16/02/69
|
2.42 | 2.50 unread messages | +0.14 | 2.54 | 2.42 | 2,324,200 | 7.73 | 4.80 | - |
13/02/69
|
2.32 | 2.36 unread messages | +0.08 | 2.44 | 2.30 | 1,220,000 | 7.30 | 5.08 | - |
12/02/69
|
2.30 | 2.28 unread messages | +0.04 | 2.30 | 2.28 | 236,400 | 7.05 | 5.26 | - |
11/02/69
|
2.30 | 2.24 unread messages | -0.04 | 2.34 | 2.24 | 402,100 | 6.93 | 5.36 | - |
10/02/69
|
2.32 | 2.28 unread messages | -0.04 | 2.34 | 2.26 | 315,400 | 7.05 | 5.26 | - |
09/02/69
|
2.34 | 2.32 unread messages | +0.02 | 2.34 | 2.28 | 192,900 | 7.18 | 5.17 | - |
06/02/69
|
2.30 | 2.30 unread messages | +0.02 | 2.30 | 2.26 | 66,000 | 7.11 | 5.22 | - |
05/02/69
|
2.28 | 2.28 unread messages | -0.04 | 2.34 | 2.26 | 81,000 | 7.05 | 5.26 | - |
04/02/69
|
2.36 | 2.32 unread messages | +0.02 | 2.36 | 2.28 | 86,300 | 7.18 | 5.17 | - |
03/02/69
|
2.38 | 2.30 unread messages | -0.04 | 2.38 | 2.28 | 163,500 | 7.11 | 5.22 | - |
02/02/69
|
2.34 | 2.34 unread messages | -0.02 | 2.38 | 2.28 | 149,800 | 7.24 | 5.13 | - |
30/01/69
|
2.38 | 2.36 unread messages | +0.04 | 2.44 | 2.32 | 657,500 | 7.30 | 5.08 | - |
29/01/69
|
2.30 | 2.32 unread messages | 0.00 | 2.40 | 2.30 | 550,500 | 7.18 | 5.17 | - |
28/01/69
|
2.22 | 2.32 unread messages | +0.12 | 2.38 | 2.18 | 1,443,300 | 7.18 | 5.17 | - |
27/01/69
|
2.22 | 2.20 unread messages | -0.02 | 2.24 | 2.18 | 225,500 | 6.80 | 5.45 | - |
26/01/69
|
2.22 | 2.22 unread messages | 0.00 | 2.26 | 2.20 | 182,600 | 6.87 | 5.41 | - |
23/01/69
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.18 | 113,700 | 6.87 | 5.41 | - |
22/01/69
|
2.20 | 2.22 unread messages | -0.02 | 2.22 | 2.18 | 83,600 | 6.87 | 5.41 | - |
21/01/69
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.22 | 67,900 | 6.93 | 5.36 | - |
20/01/69
|
2.24 | 2.22 unread messages | +0.04 | 2.24 | 2.18 | 323,900 | 6.87 | 5.41 | - |
19/01/69
|
2.20 | 2.18 unread messages | -0.02 | 2.26 | 2.16 | 314,300 | 6.74 | 5.50 | - |
16/01/69
|
2.18 | 2.20 unread messages | +0.04 | 2.24 | 2.16 | 457,000 | 6.80 | 5.45 | - |
15/01/69
|
2.18 | 2.16 unread messages | +0.04 | 2.20 | 2.14 | 115,100 | 6.68 | 5.56 | - |
14/01/69
|
2.16 | 2.12 unread messages | -0.04 | 2.20 | 2.12 | 80,200 | 6.56 | 5.66 | - |
13/01/69
|
2.22 | 2.16 unread messages | 0.00 | 2.22 | 2.12 | 153,700 | 6.68 | 5.56 | - |
12/01/69
|
2.20 | 2.16 unread messages | 0.00 | 2.26 | 2.16 | 380,600 | 6.68 | 5.56 | - |
09/01/69
|
2.18 | 2.16 unread messages | 0.00 | 2.24 | 2.16 | 413,700 | 6.68 | 5.56 | - |
08/01/69
|
2.16 | 2.16 unread messages | -0.02 | 2.24 | 2.16 | 88,800 | 6.68 | 5.56 | - |
07/01/69
|
2.16 | 2.18 unread messages | -0.02 | 2.18 | 2.16 | 43,000 | 6.74 | 5.50 | - |
06/01/69
|
2.22 | 2.20 unread messages | 0.00 | 2.22 | 2.16 | 24,900 | 6.80 | 5.45 | - |
05/01/69
|
2.22 | 2.20 unread messages | +0.02 | 2.24 | 2.18 | 37,100 | 6.80 | 5.45 | - |