ราคาหุ้นย้อนหลัง SFLEX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
3.24 | 3.20 unread messages | -0.04 | 3.24 | 3.18 | 1,166,000 | 9.82 | 5.34 | - |
16/03/69
|
3.22 | 3.24 unread messages | +0.04 | 3.36 | 3.20 | 2,631,000 | 9.82 | 5.34 | - |
13/03/69
|
3.16 | 3.20 unread messages | +0.02 | 3.20 | 3.04 | 4,758,100 | 9.82 | 5.34 | - |
12/03/69
|
3.12 | 3.18 unread messages | -0.04 | 3.18 | 3.12 | 400,300 | 9.75 | 5.38 | - |
11/03/69
|
3.20 | 3.22 unread messages | +0.04 | 3.26 | 3.20 | 1,466,600 | 9.88 | 5.31 | - |
10/03/69
|
3.26 | 3.18 unread messages | -0.02 | 3.26 | 3.16 | 658,400 | 9.75 | 5.38 | - |
09/03/69
|
3.26 | 3.20 unread messages | -0.10 | 3.26 | 3.18 | 1,912,100 | 9.82 | 5.34 | - |
06/03/69
|
3.26 | 3.30 unread messages | +0.04 | 3.30 | 3.24 | 366,500 | 10.12 | 5.18 | - |
05/03/69
|
3.20 | 3.26 unread messages | +0.08 | 3.28 | 3.20 | 386,400 | 10.00 | 5.25 | - |
04/03/69
|
3.26 | 3.18 unread messages | -0.12 | 3.28 | 3.12 | 3,794,400 | 9.75 | 5.38 | - |
02/03/69
|
3.26 | 3.30 unread messages | -0.06 | 3.36 | 3.24 | 2,236,900 | 10.12 | 5.18 | - |
27/02/69
|
3.42 | 3.36 unread messages | -0.08 | 3.44 | 3.34 | 2,191,300 | 10.31 | 5.09 | - |
26/02/69
|
3.48 | 3.44 unread messages | -0.10 | 3.48 | 3.42 | 1,502,800 | 10.55 | 4.97 | - |
25/02/69
|
3.48 | 3.54 unread messages | +0.06 | 3.58 | 3.44 | 4,702,700 | 10.26 | 3.91 | - |
24/02/69
|
3.30 | 3.48 unread messages | +0.20 | 3.48 | 3.28 | 3,427,600 | 10.09 | 3.98 | - |
23/02/69
|
3.26 | 3.28 unread messages | +0.02 | 3.30 | 3.24 | 947,900 | 9.51 | 4.22 | - |
20/02/69
|
3.36 | 3.26 unread messages | -0.14 | 3.36 | 3.26 | 2,529,300 | 9.45 | 4.25 | - |
19/02/69
|
3.40 | 3.40 unread messages | 0.00 | 3.40 | 3.34 | 1,161,800 | 9.85 | 4.07 | - |
18/02/69
|
3.40 | 3.40 unread messages | -0.02 | 3.42 | 3.34 | 1,756,100 | 9.85 | 4.07 | - |
17/02/69
|
3.40 | 3.42 unread messages | +0.04 | 3.42 | 3.32 | 1,367,300 | 9.91 | 4.05 | - |
16/02/69
|
3.38 | 3.38 unread messages | 0.00 | 3.44 | 3.38 | 766,400 | 9.80 | 4.10 | - |
13/02/69
|
3.34 | 3.38 unread messages | +0.04 | 3.38 | 3.32 | 853,800 | 9.80 | 4.10 | - |
12/02/69
|
3.36 | 3.34 unread messages | -0.02 | 3.38 | 3.32 | 1,457,800 | 9.68 | 4.14 | - |
11/02/69
|
3.38 | 3.36 unread messages | +0.02 | 3.38 | 3.32 | 531,400 | 9.74 | 4.12 | - |
10/02/69
|
3.28 | 3.34 unread messages | +0.08 | 3.34 | 3.26 | 1,603,000 | 9.68 | 4.14 | - |
09/02/69
|
3.26 | 3.26 unread messages | 0.00 | 3.30 | 3.26 | 1,102,900 | 9.45 | 4.25 | - |
06/02/69
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.22 | 637,300 | 9.45 | 4.25 | - |
05/02/69
|
3.20 | 3.24 unread messages | +0.04 | 3.24 | 3.18 | 1,254,200 | 9.39 | 4.27 | - |
04/02/69
|
3.16 | 3.20 unread messages | +0.04 | 3.20 | 3.14 | 495,800 | 9.27 | 4.33 | - |
03/02/69
|
3.14 | 3.16 unread messages | +0.04 | 3.16 | 3.10 | 907,200 | 9.16 | 4.38 | - |
02/02/69
|
3.14 | 3.12 unread messages | -0.04 | 3.16 | 3.10 | 1,275,500 | 9.04 | 4.44 | - |
30/01/69
|
3.16 | 3.16 unread messages | -0.02 | 3.18 | 3.14 | 2,124,700 | 9.16 | 4.38 | - |
29/01/69
|
3.22 | 3.18 unread messages | -0.02 | 3.22 | 3.16 | 1,261,400 | 9.22 | 4.35 | - |
28/01/69
|
3.24 | 3.20 unread messages | -0.02 | 3.24 | 3.20 | 778,700 | 9.27 | 4.33 | - |
27/01/69
|
3.20 | 3.22 unread messages | +0.02 | 3.24 | 3.18 | 1,615,000 | 9.33 | 4.30 | - |
26/01/69
|
3.20 | 3.20 unread messages | -0.02 | 3.22 | 3.16 | 676,700 | 9.27 | 4.33 | - |
23/01/69
|
3.20 | 3.22 unread messages | +0.02 | 3.22 | 3.18 | 912,000 | 9.34 | 4.30 | - |
22/01/69
|
3.18 | 3.20 unread messages | 0.00 | 3.20 | 3.16 | 1,206,700 | 9.28 | 4.32 | - |
21/01/69
|
3.24 | 3.20 unread messages | -0.02 | 3.24 | 3.16 | 1,198,400 | 9.29 | 4.32 | - |
20/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.26 | 3.18 | 1,456,200 | 9.35 | 4.29 | - |
19/01/69
|
3.22 | 3.22 unread messages | 0.00 | 3.22 | 3.18 | 1,421,200 | 9.35 | 4.29 | - |
16/01/69
|
3.16 | 3.22 unread messages | +0.06 | 3.24 | 3.14 | 2,896,500 | 9.36 | 4.29 | - |
15/01/69
|
3.16 | 3.16 unread messages | 0.00 | 3.16 | 3.12 | 860,100 | 9.19 | 4.37 | - |
14/01/69
|
3.12 | 3.16 unread messages | +0.04 | 3.16 | 3.08 | 1,264,400 | 9.19 | 4.37 | - |
13/01/69
|
3.10 | 3.12 unread messages | +0.02 | 3.12 | 3.08 | 1,154,700 | 9.08 | 4.42 | - |
12/01/69
|
3.08 | 3.10 unread messages | 0.00 | 3.10 | 3.06 | 355,000 | 9.02 | 4.45 | - |
09/01/69
|
3.08 | 3.10 unread messages | +0.02 | 3.10 | 3.08 | 508,900 | 9.02 | 4.45 | - |
08/01/69
|
3.08 | 3.08 unread messages | 0.00 | 3.10 | 3.08 | 874,900 | 8.97 | 4.47 | - |
07/01/69
|
3.08 | 3.08 unread messages | 0.00 | 3.14 | 3.06 | 1,203,100 | 8.97 | 4.47 | - |
06/01/69
|
3.10 | 3.08 unread messages | 0.00 | 3.10 | 3.06 | 607,600 | 8.97 | 4.47 | - |
05/01/69
|
3.10 | 3.08 unread messages | -0.06 | 3.12 | 3.08 | 1,123,800 | 8.98 | 4.47 | - |