ราคาหุ้นย้อนหลัง SENX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/04/69
|
0.28 | 0.29 unread messages | +0.07 | 0.29 | 0.27 | 17,983,600 | 18.41 | 1.62 | - |
10/04/69
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 191,000 | 14.60 | 2.04 | - |
09/04/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 1,204,100 | 14.60 | 2.04 | - |
08/04/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 147,700 | 14.60 | 2.04 | - |
07/04/69
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 19,000 | 14.60 | 2.04 | - |
03/04/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.23 | 370,300 | 14.60 | 2.04 | - |
02/04/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 130,100 | 14.60 | 2.04 | - |
01/04/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 174,000 | 14.60 | 2.04 | - |
31/03/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.21 | 613,700 | 14.60 | 2.04 | - |
30/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.22 | 19,700 | 13.97 | 2.14 | - |
27/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.20 | 2,418,100 | 13.97 | 2.14 | - |
26/03/69
|
0.24 | 0.22 unread messages | -0.02 | 0.24 | 0.22 | 93,000 | 13.97 | 2.14 | - |
25/03/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 25,200 | 15.24 | 1.96 | - |
24/03/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 358,900 | 15.24 | 1.96 | - |
23/03/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 589,400 | 14.60 | 2.04 | - |
20/03/69
|
0.23 | 0.24 unread messages | +0.02 | 0.24 | 0.22 | 261,700 | 15.24 | 1.96 | - |
19/03/69
|
0.23 | 0.22 unread messages | -0.01 | 0.24 | 0.22 | 257,400 | 13.97 | 2.14 | - |
18/03/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 455,000 | 14.60 | 2.04 | - |
17/03/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 43,600 | 15.24 | 1.96 | - |
16/03/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 131,200 | 14.60 | 2.04 | - |
13/03/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 656,500 | 14.60 | 2.04 | - |
12/03/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 188,900 | 15.24 | 1.96 | - |
11/03/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 181,400 | 14.60 | 2.04 | - |
10/03/69
|
0.22 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 106,800 | 15.24 | 1.96 | - |
09/03/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 180,200 | 14.60 | 2.04 | - |
06/03/69
|
0.22 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 191,500 | 15.24 | 1.96 | - |
05/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 628,500 | 14.60 | 2.04 | - |
04/03/69
|
0.23 | 0.23 unread messages | -0.01 | 0.23 | 0.22 | 1,029,300 | 14.60 | 2.04 | - |
02/03/69
|
0.24 | 0.24 unread messages | -0.01 | 0.24 | 0.23 | 1,025,400 | 15.24 | 1.96 | - |
27/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 1,588,900 | 15.87 | 1.88 | - |
26/02/69
|
0.24 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 550,900 | 15.87 | 1.88 | - |
25/02/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 756,100 | 15.24 | 1.96 | - |
24/02/69
|
0.24 | 0.23 unread messages | -0.01 | 0.25 | 0.23 | 2,504,400 | 6.94 | 2.49 | - |
23/02/69
|
0.24 | 0.24 unread messages | +0.01 | 0.25 | 0.23 | 779,300 | 7.24 | 2.39 | - |
20/02/69
|
0.25 | 0.23 unread messages | -0.02 | 0.25 | 0.23 | 1,987,500 | 6.94 | 2.49 | - |
19/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 1,516,900 | 7.55 | 2.29 | - |
18/02/69
|
0.24 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 1,908,300 | 7.55 | 2.29 | - |
17/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 88,200 | 7.24 | 2.39 | - |
16/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 145,600 | 7.24 | 2.39 | - |
13/02/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 117,600 | 7.24 | 2.39 | - |
12/02/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 1,528,900 | 6.94 | 2.49 | - |
11/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 1,030,900 | 7.24 | 2.39 | - |
10/02/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 244,500 | 7.24 | 2.39 | - |
09/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 1,096,800 | 7.24 | 2.39 | - |
06/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 350,100 | 7.24 | 2.39 | - |
05/02/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 159,300 | 7.24 | 2.39 | - |
04/02/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 201,100 | 7.24 | 2.39 | - |
03/02/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 146,900 | 7.24 | 2.39 | - |
02/02/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 264,900 | 6.94 | 2.49 | - |
30/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 662,900 | 6.94 | 2.49 | - |
29/01/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 179,400 | 7.24 | 2.39 | - |
28/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 626,300 | 6.94 | 2.49 | - |
27/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 89,300 | 7.24 | 2.39 | - |
26/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 140,100 | 7.24 | 2.39 | - |
23/01/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 86,100 | 7.24 | 2.39 | - |
22/01/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 608,400 | 6.94 | 2.49 | - |
21/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.24 | 34,800 | 7.24 | 2.39 | - |
20/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 217,500 | 7.24 | 2.39 | - |
19/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 281,400 | 7.24 | 2.39 | - |
16/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 285,800 | 7.24 | 2.39 | - |
15/01/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 163,500 | 7.24 | 2.39 | - |
14/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 553,800 | 6.94 | 2.49 | - |
13/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.22 | 589,100 | 7.24 | 2.39 | - |
12/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 1,189,900 | 7.24 | 2.39 | - |
09/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 25,800 | 7.24 | 2.39 | - |
08/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 243,600 | 7.24 | 2.39 | - |
07/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 77,300 | 7.24 | 2.39 | - |
06/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 94,300 | 7.24 | 2.39 | - |
05/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 108,700 | 7.24 | 2.39 | - |