ราคาหุ้นย้อนหลัง SENX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 122,400 | 6.04 | 2.60 | - |
17/04/68
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 241,100 | 6.04 | 2.60 | - |
16/04/68
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 166,900 | 6.04 | 2.60 | - |
11/04/68
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 15,300 | 6.04 | 2.60 | - |
10/04/68
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 762,200 | 6.04 | 2.60 | - |
09/04/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 2,880,200 | 5.77 | 2.73 | - |
08/04/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 9,722,500 | 5.77 | 2.73 | - |
04/04/68
|
0.22 | 0.21 unread messages | -0.02 | 0.22 | 0.21 | 854,700 | 5.77 | 2.73 | - |
03/04/68
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 1,174,600 | 6.32 | 2.49 | - |
02/04/68
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 182,500 | 6.32 | 2.49 | - |
01/04/68
|
0.22 | 0.24 unread messages | +0.02 | 0.24 | 0.22 | 86,700 | 6.59 | 2.39 | - |
31/03/68
|
0.23 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 598,900 | 6.04 | 2.60 | - |
28/03/68
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 98,100 | 6.32 | 2.49 | - |
27/03/68
|
0.24 | 0.23 unread messages | -0.01 | 0.26 | 0.22 | 1,493,700 | 6.32 | 2.49 | - |
26/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 27,300 | 6.59 | 2.39 | - |
25/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.22 | 257,000 | 6.59 | 2.39 | - |
24/03/68
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 12,400 | 6.59 | 2.39 | - |
21/03/68
|
0.22 | 0.23 unread messages | +0.01 | 0.24 | 0.22 | 211,300 | 6.32 | 2.49 | - |
20/03/68
|
0.23 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 199,900 | 6.04 | 2.60 | - |
19/03/68
|
0.22 | 0.23 unread messages | +0.01 | 0.24 | 0.22 | 678,300 | 6.32 | 2.49 | - |
18/03/68
|
0.23 | 0.22 unread messages | -0.01 | 0.24 | 0.22 | 327,400 | 6.04 | 2.60 | - |
17/03/68
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 1,161,100 | 6.32 | 2.49 | - |
14/03/68
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 462,600 | 6.32 | 2.49 | - |
13/03/68
|
0.24 | 0.23 unread messages | +0.01 | 0.24 | 0.23 | 753,500 | 6.32 | 2.49 | - |
12/03/68
|
0.23 | 0.22 unread messages | -0.01 | 0.24 | 0.22 | 644,700 | 6.04 | 2.60 | - |
11/03/68
|
0.22 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 791,300 | 6.32 | 2.49 | - |
10/03/68
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 723,300 | 6.32 | 2.49 | - |
07/03/68
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 810,200 | 6.32 | 2.49 | - |
06/03/68
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 353,400 | 6.32 | 2.49 | - |
05/03/68
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 792,000 | 6.32 | 2.49 | - |
04/03/68
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 558,700 | 6.32 | 2.49 | - |
03/03/68
|
0.25 | 0.23 unread messages | -0.02 | 0.25 | 0.23 | 1,220,500 | 6.32 | 2.49 | - |
28/02/68
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 532,000 | 6.87 | 2.29 | - |
27/02/68
|
0.26 | 0.25 unread messages | 0.00 | 0.27 | 0.25 | 1,482,400 | 12.47 | 3.32 | - |
26/02/68
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 128,300 | 12.47 | 3.32 | - |
25/02/68
|
0.25 | 0.25 unread messages | -0.01 | 0.25 | 0.24 | 442,400 | 12.47 | 3.32 | - |
24/02/68
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 230,500 | 12.97 | 3.19 | - |
21/02/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 275,800 | 12.97 | 3.19 | - |
20/02/68
|
0.25 | 0.26 unread messages | +0.01 | 0.27 | 0.25 | 299,900 | 12.97 | 3.19 | - |
19/02/68
|
0.25 | 0.25 unread messages | +0.01 | 0.28 | 0.25 | 2,729,300 | 12.47 | 3.32 | - |
18/02/68
|
0.24 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 153,000 | 11.97 | 3.45 | - |
17/02/68
|
0.24 | 0.25 unread messages | +0.01 | 0.25 | 0.23 | 820,800 | 12.47 | 3.32 | - |
14/02/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 129,100 | 11.97 | 3.45 | - |
13/02/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.23 | 424,800 | 11.97 | 3.45 | - |
11/02/68
|
0.24 | 0.25 unread messages | +0.01 | 0.25 | 0.23 | 290,900 | 12.47 | 3.32 | - |
10/02/68
|
0.23 | 0.24 unread messages | +0.01 | 0.26 | 0.23 | 2,161,900 | 11.97 | 3.45 | - |
07/02/68
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 215,400 | 11.47 | 3.60 | - |
06/02/68
|
0.24 | 0.24 unread messages | -0.01 | 0.25 | 0.23 | 699,700 | 11.97 | 3.45 | - |
05/02/68
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.23 | 965,800 | 12.47 | 3.32 | - |
04/02/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.24 | 379,600 | 12.97 | 3.19 | - |
03/02/68
|
0.26 | 0.26 unread messages | -0.01 | 0.28 | 0.25 | 5,239,500 | 12.97 | 3.19 | - |
31/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 603,600 | 13.47 | 3.07 | - |
30/01/68
|
0.26 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 135,000 | 13.47 | 3.07 | - |
29/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 1,222,400 | 13.47 | 3.07 | - |
28/01/68
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 371,800 | 13.47 | 3.07 | - |
27/01/68
|
0.27 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 440,600 | 13.97 | 2.96 | - |
24/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 2,452,800 | 14.47 | 2.86 | - |
23/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 853,200 | 14.47 | 2.86 | - |
22/01/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.28 | 1,450,200 | 14.47 | 2.86 | - |
21/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 264,700 | 14.97 | 2.76 | - |
20/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 214,000 | 14.47 | 2.86 | - |
17/01/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.27 | 954,700 | 14.47 | 2.86 | - |
16/01/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 187,100 | 14.97 | 2.76 | - |
15/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 116,900 | 14.97 | 2.76 | - |
14/01/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 186,600 | 14.47 | 2.86 | - |
13/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 489,300 | 14.97 | 2.76 | - |
10/01/68
|
0.29 | 0.29 unread messages | -0.01 | 0.29 | 0.28 | 107,600 | 14.47 | 2.86 | - |
09/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 289,000 | 14.97 | 2.76 | - |
08/01/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.28 | 492,000 | 14.47 | 2.86 | - |
07/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 137,500 | 14.97 | 2.76 | - |
06/01/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.28 | 1,040,600 | 14.97 | 2.76 | - |
03/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 641,100 | 14.97 | 2.76 | - |
02/01/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 1,144,700 | 14.47 | 2.86 | - |