ราคาหุ้นย้อนหลัง SENA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.83 | 1.80 unread messages | -0.02 | 1.83 | 1.79 | 339,500 | 6.50 | 6.18 | - |
10/04/68
|
1.83 | 1.82 unread messages | +0.01 | 1.83 | 1.81 | 757,400 | 6.57 | 6.11 | - |
09/04/68
|
1.87 | 1.81 unread messages | -0.06 | 1.87 | 1.77 | 1,917,100 | 6.53 | 6.15 | - |
08/04/68
|
1.95 | 1.87 unread messages | -0.09 | 1.95 | 1.85 | 1,652,100 | 6.75 | 5.95 | - |
04/04/68
|
1.98 | 1.96 unread messages | -0.03 | 1.98 | 1.95 | 650,500 | 7.07 | 5.68 | - |
03/04/68
|
1.99 | 1.99 unread messages | -0.01 | 1.99 | 1.97 | 558,500 | 7.18 | 5.59 | - |
02/04/68
|
2.00 | 2.00 unread messages | -0.02 | 2.00 | 1.98 | 550,300 | 7.22 | 5.56 | - |
01/04/68
|
2.02 | 2.02 unread messages | +0.02 | 2.02 | 1.99 | 423,900 | 7.29 | 5.51 | - |
31/03/68
|
2.04 | 2.00 unread messages | -0.08 | 2.04 | 1.98 | 1,160,800 | 7.22 | 5.56 | - |
28/03/68
|
2.10 | 2.08 unread messages | -0.04 | 2.12 | 2.08 | 154,000 | 7.51 | 5.35 | - |
27/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 28,800 | 7.65 | 5.25 | - |
26/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 147,100 | 7.65 | 5.25 | - |
25/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 101,100 | 7.65 | 5.25 | - |
24/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 29,100 | 7.65 | 5.25 | - |
21/03/68
|
2.16 | 2.12 unread messages | -0.04 | 2.16 | 2.12 | 212,700 | 7.65 | 5.25 | - |
20/03/68
|
2.12 | 2.16 unread messages | +0.02 | 2.18 | 2.10 | 228,100 | 7.80 | 5.15 | - |
19/03/68
|
2.12 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 180,200 | 7.72 | 5.20 | - |
18/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 249,100 | 7.65 | 5.25 | - |
17/03/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 139,300 | 7.65 | 5.25 | - |
14/03/68
|
2.14 | 2.12 unread messages | 0.00 | 2.14 | 2.12 | 96,200 | 7.65 | 5.25 | - |
13/03/68
|
2.10 | 2.12 unread messages | +0.02 | 2.14 | 2.10 | 328,600 | 7.65 | 5.25 | - |
12/03/68
|
2.14 | 2.10 unread messages | -0.04 | 2.14 | 2.10 | 252,900 | 7.58 | 5.30 | - |
11/03/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 21,000 | 7.72 | 5.20 | - |
10/03/68
|
2.12 | 2.14 unread messages | 0.00 | 2.16 | 2.12 | 101,600 | 7.72 | 5.20 | - |
07/03/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.10 | 413,100 | 7.72 | 5.20 | - |
06/03/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 90,500 | 7.72 | 5.20 | - |
05/03/68
|
2.08 | 2.14 unread messages | +0.06 | 2.16 | 2.04 | 579,400 | 7.72 | 5.20 | - |
04/03/68
|
2.10 | 2.08 unread messages | -0.06 | 2.12 | 2.08 | 460,800 | 7.51 | 11.26 | - |
03/03/68
|
2.12 | 2.14 unread messages | -0.06 | 2.16 | 2.10 | 795,600 | 7.12 | 10.94 | - |
28/02/68
|
2.18 | 2.20 unread messages | 0.00 | 2.22 | 2.14 | 228,700 | 7.32 | 10.65 | - |
27/02/68
|
2.20 | 2.20 unread messages | -0.02 | 2.22 | 2.18 | 336,700 | 7.32 | 10.65 | - |
26/02/68
|
2.20 | 2.22 unread messages | 0.00 | 2.22 | 2.16 | 465,300 | 7.39 | 10.55 | - |
25/02/68
|
2.24 | 2.22 unread messages | -0.02 | 2.24 | 2.18 | 286,300 | 7.39 | 10.55 | - |
24/02/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.20 | 124,500 | 7.46 | 10.46 | - |
21/02/68
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.20 | 232,300 | 7.46 | 10.46 | - |
20/02/68
|
2.22 | 2.22 unread messages | +0.02 | 2.22 | 2.18 | 264,200 | 7.39 | 10.55 | - |
19/02/68
|
2.18 | 2.20 unread messages | +0.04 | 2.20 | 2.16 | 446,000 | 7.32 | 10.65 | - |
18/02/68
|
2.12 | 2.16 unread messages | +0.04 | 2.18 | 2.12 | 267,000 | 7.19 | 10.84 | - |
17/02/68
|
2.12 | 2.12 unread messages | +0.02 | 2.12 | 2.08 | 114,500 | 7.06 | 11.05 | - |
14/02/68
|
2.10 | 2.10 unread messages | 0.00 | 2.12 | 2.08 | 161,500 | 6.99 | 11.15 | - |
13/02/68
|
2.14 | 2.10 unread messages | -0.04 | 2.14 | 2.08 | 349,200 | 6.99 | 11.15 | - |
11/02/68
|
2.12 | 2.14 unread messages | 0.00 | 2.14 | 2.10 | 276,100 | 7.12 | 10.94 | - |
10/02/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.10 | 153,300 | 7.12 | 10.94 | - |
07/02/68
|
2.16 | 2.14 unread messages | -0.02 | 2.16 | 2.12 | 495,800 | 7.12 | 10.94 | - |
06/02/68
|
2.14 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 267,000 | 7.19 | 10.84 | - |
05/02/68
|
2.16 | 2.16 unread messages | 0.00 | 2.20 | 2.14 | 1,157,100 | 7.19 | 10.84 | - |
04/02/68
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 215,700 | 7.19 | 10.84 | - |
03/02/68
|
2.16 | 2.16 unread messages | -0.02 | 2.18 | 2.12 | 611,000 | 7.19 | 10.84 | - |
31/01/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 569,600 | 7.26 | 10.74 | - |
30/01/68
|
2.18 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 276,000 | 7.26 | 10.74 | - |
29/01/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 443,400 | 7.26 | 10.74 | - |
28/01/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 137,600 | 7.32 | 10.65 | - |
27/01/68
|
2.16 | 2.20 unread messages | 0.00 | 2.20 | 2.16 | 173,200 | 7.32 | 10.65 | - |
24/01/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 159,400 | 7.32 | 10.65 | - |
23/01/68
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 377,800 | 7.32 | 10.65 | - |
22/01/68
|
2.18 | 2.20 unread messages | +0.02 | 2.20 | 2.16 | 538,800 | 7.32 | 10.65 | - |
21/01/68
|
2.16 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 175,800 | 7.26 | 10.74 | - |
20/01/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.18 | 184,300 | 7.26 | 10.74 | - |
17/01/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 109,600 | 7.32 | 10.65 | - |
16/01/68
|
2.22 | 2.20 unread messages | 0.00 | 2.22 | 2.18 | 86,000 | 7.32 | 10.65 | - |
15/01/68
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 182,000 | 7.32 | 10.65 | - |
14/01/68
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 71,500 | 7.32 | 10.65 | - |
13/01/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.16 | 263,900 | 7.32 | 10.65 | - |
10/01/68
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.16 | 343,100 | 7.32 | 10.65 | - |
09/01/68
|
2.22 | 2.20 unread messages | -0.04 | 2.24 | 2.18 | 506,700 | 7.32 | 10.65 | - |
08/01/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 249,900 | 7.46 | 10.46 | - |
07/01/68
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.20 | 583,000 | 7.46 | 10.46 | - |
06/01/68
|
2.20 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 297,900 | 7.39 | 10.55 | - |
03/01/68
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 213,900 | 7.39 | 10.55 | - |
02/01/68
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 320,900 | 7.39 | 10.55 | - |