ราคาหุ้นย้อนหลัง SEI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
3.08 | 3.16 unread messages | +0.12 | 3.20 | 3.06 | 208,800 | 10.06 | 3.80 | - |
17/04/68
|
3.06 | 3.04 unread messages | -0.02 | 3.06 | 3.00 | 80,600 | 9.67 | 3.95 | - |
16/04/68
|
3.08 | 3.06 unread messages | +0.02 | 3.08 | 3.02 | 11,000 | 9.74 | 3.92 | - |
11/04/68
|
2.96 | 3.04 unread messages | +0.04 | 3.04 | 2.96 | 165,100 | 9.67 | 3.95 | - |
10/04/68
|
2.86 | 3.00 unread messages | +0.18 | 3.04 | 2.86 | 195,800 | 9.55 | 4.00 | - |
09/04/68
|
2.76 | 2.82 unread messages | +0.06 | 2.84 | 2.74 | 220,700 | 8.97 | 4.26 | - |
08/04/68
|
2.82 | 2.76 unread messages | -0.24 | 2.96 | 2.62 | 511,800 | 8.78 | 4.35 | - |
04/04/68
|
3.14 | 3.00 unread messages | -0.16 | 3.14 | 2.92 | 314,200 | 9.55 | 4.00 | - |
03/04/68
|
3.20 | 3.16 unread messages | +0.02 | 3.24 | 3.08 | 178,200 | 10.06 | 3.80 | - |
02/04/68
|
3.20 | 3.14 unread messages | -0.02 | 3.20 | 3.14 | 93,600 | 9.99 | 3.82 | - |
01/04/68
|
3.14 | 3.16 unread messages | +0.04 | 3.20 | 3.14 | 59,800 | 10.06 | 3.80 | - |
31/03/68
|
3.08 | 3.12 unread messages | -0.02 | 3.26 | 3.08 | 614,900 | 9.93 | 3.85 | - |
28/03/68
|
3.22 | 3.14 unread messages | 0.00 | 3.22 | 3.14 | 40,100 | 9.99 | 3.82 | - |
27/03/68
|
3.24 | 3.14 unread messages | -0.10 | 3.26 | 3.14 | 72,600 | 9.99 | 3.82 | - |
26/03/68
|
3.20 | 3.24 unread messages | +0.08 | 3.30 | 3.18 | 263,200 | 10.31 | 3.70 | - |
25/03/68
|
3.22 | 3.16 unread messages | -0.04 | 3.24 | 3.16 | 149,900 | 10.06 | 3.80 | - |
24/03/68
|
3.22 | 3.20 unread messages | +0.06 | 3.22 | 3.16 | 150,200 | 10.18 | 3.75 | - |
21/03/68
|
3.22 | 3.14 unread messages | -0.06 | 3.22 | 3.14 | 247,600 | 9.99 | 3.82 | - |
20/03/68
|
3.36 | 3.20 unread messages | -0.08 | 3.38 | 3.20 | 620,400 | 10.18 | 3.75 | - |
19/03/68
|
3.14 | 3.28 unread messages | +0.18 | 3.28 | 3.14 | 768,200 | 10.44 | 3.66 | - |
18/03/68
|
3.08 | 3.10 unread messages | +0.04 | 3.18 | 3.08 | 262,300 | 9.86 | 3.87 | - |
17/03/68
|
3.04 | 3.06 unread messages | 0.00 | 3.16 | 3.04 | 97,000 | 9.74 | 3.92 | - |
14/03/68
|
2.98 | 3.06 unread messages | -0.04 | 3.10 | 2.98 | 411,300 | 9.74 | 3.92 | - |
13/03/68
|
3.20 | 3.10 unread messages | -0.04 | 3.24 | 3.06 | 969,300 | 9.86 | 3.87 | - |
12/03/68
|
3.22 | 3.14 unread messages | -0.08 | 3.22 | 3.12 | 489,800 | 9.99 | 3.82 | - |
11/03/68
|
3.12 | 3.22 unread messages | +0.06 | 3.24 | 3.10 | 419,100 | 10.25 | 3.73 | - |
10/03/68
|
3.20 | 3.16 unread messages | -0.08 | 3.26 | 3.14 | 476,400 | 10.06 | 3.80 | - |
07/03/68
|
3.14 | 3.24 unread messages | +0.10 | 3.24 | 3.14 | 342,600 | 10.31 | 3.70 | - |
06/03/68
|
3.24 | 3.14 unread messages | -0.10 | 3.26 | 3.12 | 191,000 | 9.99 | 3.82 | - |
05/03/68
|
3.20 | 3.24 unread messages | +0.04 | 3.26 | 3.18 | 181,300 | 10.31 | 3.70 | - |
04/03/68
|
3.10 | 3.20 unread messages | +0.08 | 3.26 | 3.10 | 179,300 | 10.18 | 3.75 | - |
03/03/68
|
3.28 | 3.12 unread messages | -0.08 | 3.30 | 3.12 | 440,200 | 9.93 | 3.85 | - |
28/02/68
|
3.30 | 3.20 unread messages | -0.02 | 3.32 | 3.04 | 1,222,400 | 13.73 | 0.00 | - |
27/02/68
|
3.28 | 3.22 unread messages | -0.04 | 3.36 | 3.20 | 203,000 | 13.82 | 0.00 | - |
26/02/68
|
3.16 | 3.26 unread messages | +0.10 | 3.30 | 3.16 | 232,600 | 13.99 | 0.00 | - |
25/02/68
|
3.40 | 3.16 unread messages | -0.26 | 3.40 | 3.14 | 1,099,700 | 13.56 | 0.00 | - |
24/02/68
|
3.40 | 3.42 unread messages | +0.02 | 3.44 | 3.36 | 231,200 | 14.68 | 0.00 | - |
21/02/68
|
3.46 | 3.40 unread messages | -0.06 | 3.48 | 3.40 | 203,800 | 14.59 | 0.00 | - |
20/02/68
|
3.58 | 3.46 unread messages | -0.08 | 3.62 | 3.42 | 360,400 | 14.85 | 0.00 | - |
19/02/68
|
3.44 | 3.54 unread messages | +0.08 | 3.56 | 3.44 | 352,000 | 15.19 | 0.00 | - |
18/02/68
|
3.28 | 3.46 unread messages | +0.16 | 3.50 | 3.28 | 1,302,300 | 14.85 | 0.00 | - |
17/02/68
|
3.34 | 3.30 unread messages | -0.04 | 3.34 | 3.26 | 384,300 | 14.16 | 0.00 | - |
14/02/68
|
3.40 | 3.34 unread messages | 0.00 | 3.44 | 3.32 | 276,000 | 14.33 | 0.00 | - |
13/02/68
|
3.34 | 3.34 unread messages | -0.06 | 3.50 | 3.34 | 410,800 | 14.33 | 0.00 | - |
11/02/68
|
3.28 | 3.40 unread messages | +0.12 | 3.44 | 3.28 | 386,100 | 14.59 | 0.00 | - |
10/02/68
|
3.34 | 3.28 unread messages | -0.06 | 3.34 | 3.26 | 132,000 | 14.08 | 0.00 | - |
07/02/68
|
3.26 | 3.34 unread messages | +0.10 | 3.36 | 3.16 | 670,700 | 14.33 | 0.00 | - |
06/02/68
|
3.46 | 3.24 unread messages | -0.22 | 3.50 | 3.24 | 531,200 | 13.91 | 0.00 | - |
05/02/68
|
3.52 | 3.46 unread messages | -0.04 | 3.60 | 3.46 | 462,100 | 14.85 | 0.00 | - |
04/02/68
|
3.68 | 3.50 unread messages | -0.10 | 3.68 | 3.44 | 582,700 | 15.02 | 0.00 | - |
03/02/68
|
3.54 | 3.60 unread messages | -0.06 | 3.60 | 3.46 | 583,600 | 15.45 | 0.00 | - |
31/01/68
|
3.76 | 3.66 unread messages | -0.10 | 3.82 | 3.60 | 859,700 | 15.71 | 0.00 | - |
30/01/68
|
3.86 | 3.76 unread messages | -0.08 | 3.94 | 3.72 | 1,194,500 | 16.14 | 0.00 | - |
29/01/68
|
3.96 | 3.84 unread messages | -0.02 | 4.04 | 3.84 | 1,106,900 | 16.48 | 0.00 | - |
28/01/68
|
3.84 | 3.86 unread messages | +0.02 | 3.96 | 3.84 | 677,400 | 16.57 | 0.00 | - |
27/01/68
|
4.12 | 3.84 unread messages | -0.28 | 4.12 | 3.84 | 1,331,200 | 16.48 | 0.00 | - |
24/01/68
|
4.12 | 4.12 unread messages | 0.00 | 4.20 | 3.94 | 2,750,300 | 17.68 | 0.00 | - |
23/01/68
|
4.08 | 4.12 unread messages | +0.10 | 4.24 | 4.04 | 4,735,200 | 17.68 | 0.00 | - |
22/01/68
|
4.06 | 4.02 unread messages | 0.00 | 4.14 | 3.98 | 1,388,900 | 17.25 | 0.00 | - |
21/01/68
|
3.84 | 4.02 unread messages | +0.22 | 4.02 | 3.82 | 2,004,000 | 17.25 | 0.00 | - |
20/01/68
|
3.78 | 3.80 unread messages | +0.04 | 3.92 | 3.76 | 1,161,600 | 16.31 | 0.00 | - |
17/01/68
|
3.84 | 3.76 unread messages | -0.06 | 4.00 | 3.70 | 1,448,100 | 16.14 | 0.00 | - |
16/01/68
|
4.04 | 3.82 unread messages | -0.22 | 4.08 | 3.76 | 1,224,000 | 16.39 | 0.00 | - |
15/01/68
|
4.08 | 4.04 unread messages | +0.02 | 4.10 | 3.92 | 755,500 | 17.34 | 0.00 | - |
14/01/68
|
4.28 | 4.02 unread messages | -0.20 | 4.30 | 4.02 | 1,398,400 | 17.25 | 0.00 | - |
13/01/68
|
4.22 | 4.22 unread messages | -0.04 | 4.30 | 4.04 | 1,448,500 | 18.11 | 0.00 | - |
10/01/68
|
4.08 | 4.26 unread messages | +0.20 | 4.28 | 4.08 | 1,853,900 | 18.28 | 0.00 | - |
09/01/68
|
4.50 | 4.06 unread messages | -0.46 | 4.50 | 4.04 | 4,208,000 | 17.42 | 0.00 | - |
08/01/68
|
4.34 | 4.52 unread messages | +0.16 | 4.52 | 4.32 | 5,123,700 | 19.40 | 0.00 | - |
07/01/68
|
4.50 | 4.36 unread messages | +0.02 | 4.56 | 4.36 | 7,447,500 | 18.71 | 0.00 | - |
06/01/68
|
4.10 | 4.34 unread messages | +0.24 | 4.46 | 4.06 | 11,669,800 | 18.63 | 0.00 | - |
03/01/68
|
4.06 | 4.10 unread messages | +0.24 | 4.38 | 4.02 | 6,560,700 | 17.60 | 0.00 | - |
02/01/68
|
4.02 | 3.86 unread messages | -0.12 | 4.02 | 3.82 | 675,900 | 16.57 | 0.00 | - |