ราคาหุ้นย้อนหลัง SENA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.87 | 1.87 unread messages | 0.00 | 1.88 | 1.86 | 433,200 | 8.33 | 7.40 | - |
09/04/69
|
1.88 | 1.87 unread messages | -0.01 | 1.88 | 1.86 | 322,000 | 8.33 | 7.40 | - |
08/04/69
|
1.87 | 1.88 unread messages | 0.00 | 1.89 | 1.87 | 312,100 | 8.38 | 7.36 | - |
07/04/69
|
1.89 | 1.88 unread messages | -0.01 | 1.89 | 1.86 | 213,400 | 8.38 | 7.36 | - |
03/04/69
|
1.88 | 1.89 unread messages | 0.00 | 1.90 | 1.88 | 270,400 | 8.42 | 7.32 | - |
02/04/69
|
1.89 | 1.89 unread messages | 0.00 | 1.89 | 1.87 | 131,700 | 8.42 | 7.32 | - |
01/04/69
|
1.88 | 1.89 unread messages | +0.02 | 1.90 | 1.86 | 600,600 | 8.42 | 7.32 | - |
31/03/69
|
1.87 | 1.87 unread messages | 0.00 | 1.87 | 1.86 | 444,900 | 8.33 | 7.40 | - |
30/03/69
|
1.86 | 1.87 unread messages | +0.01 | 1.87 | 1.85 | 393,300 | 8.33 | 7.40 | - |
27/03/69
|
1.86 | 1.86 unread messages | 0.00 | 1.87 | 1.85 | 46,200 | 8.29 | 7.44 | - |
26/03/69
|
1.86 | 1.86 unread messages | -0.01 | 1.87 | 1.85 | 348,300 | 8.29 | 7.44 | - |
25/03/69
|
1.87 | 1.87 unread messages | 0.00 | 1.87 | 1.85 | 303,600 | 8.33 | 7.40 | - |
24/03/69
|
1.86 | 1.87 unread messages | -0.01 | 1.88 | 1.85 | 213,900 | 8.33 | 7.40 | - |
23/03/69
|
1.89 | 1.88 unread messages | -0.01 | 1.89 | 1.85 | 449,000 | 8.38 | 7.36 | - |
20/03/69
|
1.87 | 1.89 unread messages | +0.01 | 1.89 | 1.86 | 219,600 | 8.42 | 7.32 | - |
19/03/69
|
1.88 | 1.88 unread messages | -0.01 | 1.89 | 1.86 | 118,700 | 8.38 | 7.36 | - |
18/03/69
|
1.89 | 1.89 unread messages | 0.00 | 1.90 | 1.88 | 183,100 | 8.42 | 7.32 | - |
17/03/69
|
1.87 | 1.89 unread messages | +0.02 | 1.90 | 1.87 | 842,300 | 8.42 | 7.32 | - |
16/03/69
|
1.87 | 1.87 unread messages | 0.00 | 1.87 | 1.86 | 78,000 | 8.33 | 7.40 | - |
13/03/69
|
1.86 | 1.87 unread messages | 0.00 | 1.87 | 1.85 | 102,700 | 8.33 | 7.40 | - |
12/03/69
|
1.86 | 1.87 unread messages | 0.00 | 1.87 | 1.85 | 218,600 | 8.33 | 7.40 | - |
11/03/69
|
1.86 | 1.87 unread messages | +0.01 | 1.88 | 1.85 | 770,700 | 8.33 | 7.40 | - |
10/03/69
|
1.84 | 1.86 unread messages | +0.02 | 1.87 | 1.83 | 397,400 | 8.29 | 7.44 | - |
09/03/69
|
1.82 | 1.84 unread messages | 0.00 | 1.84 | 1.76 | 483,000 | 8.20 | 7.52 | - |
06/03/69
|
1.84 | 1.84 unread messages | +0.02 | 1.85 | 1.82 | 236,800 | 8.20 | 7.52 | - |
05/03/69
|
1.78 | 1.82 unread messages | +0.02 | 1.85 | 1.78 | 836,400 | 8.11 | 7.60 | - |
04/03/69
|
1.88 | 1.80 unread messages | -0.10 | 1.88 | 1.76 | 1,541,600 | 8.02 | 7.68 | - |
02/03/69
|
1.88 | 1.90 unread messages | 0.00 | 1.94 | 1.87 | 1,745,100 | 8.47 | 7.28 | - |
27/02/69
|
1.85 | 1.90 unread messages | +0.03 | 1.91 | 1.85 | 498,600 | 8.47 | 5.85 | - |
26/02/69
|
1.84 | 1.87 unread messages | +0.04 | 1.87 | 1.83 | 281,400 | 6.99 | 5.95 | - |
25/02/69
|
1.82 | 1.83 unread messages | +0.01 | 1.85 | 1.82 | 405,100 | 6.84 | 6.08 | - |
24/02/69
|
1.81 | 1.82 unread messages | +0.02 | 1.82 | 1.80 | 259,900 | 6.81 | 6.11 | - |
23/02/69
|
1.80 | 1.80 unread messages | -0.02 | 1.82 | 1.80 | 346,200 | 6.73 | 6.18 | - |
20/02/69
|
1.81 | 1.82 unread messages | -0.01 | 1.83 | 1.80 | 436,600 | 6.81 | 6.11 | - |
19/02/69
|
1.79 | 1.83 unread messages | +0.04 | 1.83 | 1.79 | 665,000 | 6.84 | 6.08 | - |
18/02/69
|
1.78 | 1.79 unread messages | +0.01 | 1.81 | 1.78 | 713,900 | 6.69 | 6.21 | - |
17/02/69
|
1.77 | 1.78 unread messages | +0.01 | 1.78 | 1.76 | 162,300 | 6.66 | 6.25 | - |
16/02/69
|
1.76 | 1.77 unread messages | +0.01 | 1.77 | 1.75 | 274,400 | 6.62 | 6.28 | - |
13/02/69
|
1.73 | 1.76 unread messages | +0.01 | 1.76 | 1.72 | 139,700 | 6.58 | 6.32 | - |
12/02/69
|
1.73 | 1.75 unread messages | +0.02 | 1.76 | 1.71 | 623,400 | 6.54 | 6.36 | - |
11/02/69
|
1.73 | 1.73 unread messages | +0.01 | 1.73 | 1.71 | 175,600 | 6.47 | 6.43 | - |
10/02/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.71 | 129,100 | 6.43 | 6.47 | - |
09/02/69
|
1.74 | 1.72 unread messages | +0.01 | 1.74 | 1.69 | 334,300 | 6.43 | 6.47 | - |
06/02/69
|
1.67 | 1.71 unread messages | +0.04 | 1.78 | 1.66 | 170,400 | 6.39 | 6.51 | - |
05/02/69
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.66 | 124,400 | 6.25 | 6.66 | - |
04/02/69
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.66 | 321,600 | 6.25 | 6.66 | - |
03/02/69
|
1.65 | 1.67 unread messages | 0.00 | 1.67 | 1.65 | 200,700 | 6.25 | 6.66 | - |
02/02/69
|
1.68 | 1.67 unread messages | -0.02 | 1.68 | 1.63 | 673,800 | 6.25 | 6.66 | - |
30/01/69
|
1.68 | 1.69 unread messages | +0.01 | 1.69 | 1.67 | 160,200 | 6.32 | 6.58 | - |
29/01/69
|
1.69 | 1.68 unread messages | -0.01 | 1.70 | 1.68 | 23,400 | 6.28 | 6.62 | - |
28/01/69
|
1.70 | 1.69 unread messages | 0.00 | 1.70 | 1.67 | 181,700 | 6.32 | 6.58 | - |
27/01/69
|
1.70 | 1.69 unread messages | -0.01 | 1.71 | 1.67 | 271,400 | 6.32 | 6.58 | - |
26/01/69
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.69 | 105,300 | 6.36 | 6.54 | - |
23/01/69
|
1.70 | 1.70 unread messages | -0.01 | 1.71 | 1.69 | 101,700 | 6.36 | 6.54 | - |
22/01/69
|
1.70 | 1.71 unread messages | +0.01 | 1.71 | 1.69 | 195,000 | 6.39 | 6.51 | - |
21/01/69
|
1.69 | 1.70 unread messages | +0.01 | 1.70 | 1.68 | 83,700 | 6.36 | 6.54 | - |
20/01/69
|
1.69 | 1.69 unread messages | 0.00 | 1.70 | 1.68 | 62,300 | 6.32 | 6.58 | - |
19/01/69
|
1.67 | 1.69 unread messages | 0.00 | 1.69 | 1.67 | 101,400 | 6.32 | 6.58 | - |
16/01/69
|
1.67 | 1.69 unread messages | +0.01 | 1.69 | 1.67 | 68,100 | 6.32 | 6.58 | - |
15/01/69
|
1.66 | 1.68 unread messages | +0.01 | 1.68 | 1.66 | 77,800 | 6.28 | 6.62 | - |
14/01/69
|
1.65 | 1.67 unread messages | -0.01 | 1.67 | 1.65 | 132,200 | 6.25 | 6.66 | - |
13/01/69
|
1.69 | 1.68 unread messages | -0.01 | 1.70 | 1.67 | 122,300 | 6.28 | 6.62 | - |
12/01/69
|
1.70 | 1.69 unread messages | -0.02 | 1.70 | 1.68 | 58,100 | 6.32 | 6.58 | - |
09/01/69
|
1.69 | 1.71 unread messages | 0.00 | 1.72 | 1.69 | 102,000 | 6.39 | 6.51 | - |
08/01/69
|
1.73 | 1.71 unread messages | -0.01 | 1.73 | 1.70 | 102,300 | 6.39 | 6.51 | - |
07/01/69
|
1.72 | 1.72 unread messages | 0.00 | 1.73 | 1.70 | 110,300 | 6.43 | 6.47 | - |
06/01/69
|
1.70 | 1.72 unread messages | +0.01 | 1.72 | 1.69 | 47,800 | 6.43 | 6.47 | - |
05/01/69
|
1.69 | 1.71 unread messages | +0.02 | 1.71 | 1.69 | 358,600 | 6.39 | 6.51 | - |