ราคาหุ้นย้อนหลัง SFT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.18 | 12,600 | 40.83 | 1.52 | - |
28/04/68
|
2.20 | 2.24 unread messages | +0.04 | 2.28 | 2.18 | 7,400 | 40.83 | 1.52 | - |
25/04/68
|
2.40 | 2.20 unread messages | -0.14 | 2.40 | 2.14 | 100,800 | 40.10 | 1.55 | - |
24/04/68
|
2.34 | 2.34 unread messages | -0.06 | 2.38 | 2.34 | 4,500 | 42.65 | 1.46 | - |
23/04/68
|
2.34 | 2.40 unread messages | 0.00 | 2.40 | 2.34 | 15,400 | 43.75 | 1.42 | - |
22/04/68
|
2.38 | 2.40 unread messages | -0.06 | 2.46 | 2.12 | 18,000 | 43.75 | 1.42 | - |
21/04/68
|
2.46 | 2.46 unread messages | 0.00 | 2.46 | 2.46 | 300 | 44.84 | 1.39 | - |
18/04/68
|
2.46 | 2.46 unread messages | 0.00 | 2.46 | 2.46 | 100 | 44.84 | 1.39 | - |
17/04/68
|
2.46 | 2.46 unread messages | +0.02 | 2.46 | 2.46 | 100 | 44.84 | 1.39 | - |
16/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 44.48 | 1.40 | - |
11/04/68
|
2.34 | 2.44 unread messages | +0.02 | 2.44 | 2.32 | 900 | 44.48 | 1.40 | - |
10/04/68
|
2.32 | 2.42 unread messages | +0.14 | 2.42 | 2.32 | 900 | 44.11 | 1.41 | - |
09/04/68
|
2.30 | 2.28 unread messages | -0.02 | 2.30 | 2.26 | 2,400 | 41.56 | 1.50 | - |
08/04/68
|
2.32 | 2.30 unread messages | -0.02 | 2.48 | 2.28 | 68,600 | 41.92 | 1.48 | - |
04/04/68
|
2.40 | 2.32 unread messages | -0.18 | 2.54 | 2.32 | 23,900 | 42.29 | 1.47 | - |
03/04/68
|
2.50 | 2.50 unread messages | 0.00 | 2.50 | 2.36 | 7,000 | 45.57 | 1.36 | - |
02/04/68
|
2.46 | 2.50 unread messages | +0.02 | 2.50 | 2.46 | 16,400 | 45.57 | 1.36 | - |
01/04/68
|
2.42 | 2.48 unread messages | 0.00 | 2.48 | 2.32 | 6,200 | 45.21 | 1.38 | - |
31/03/68
|
2.46 | 2.48 unread messages | 0.00 | 2.48 | 2.40 | 600 | 45.21 | 1.38 | - |
28/03/68
|
2.44 | 2.48 unread messages | 0.00 | 2.48 | 2.44 | 300 | 45.21 | 1.38 | - |
27/03/68
|
2.48 | 2.48 unread messages | 0.00 | 2.50 | 2.44 | 35,400 | 45.21 | 1.38 | - |
26/03/68
|
2.38 | 2.48 unread messages | +0.02 | 2.48 | 2.38 | 2,600 | 45.21 | 1.38 | - |
25/03/68
|
2.44 | 2.46 unread messages | +0.02 | 2.50 | 2.30 | 13,500 | 44.84 | 1.39 | - |
24/03/68
|
2.46 | 2.44 unread messages | +0.04 | 2.46 | 2.24 | 4,000 | 44.48 | 1.40 | - |
21/03/68
|
2.06 | 2.40 unread messages | +0.34 | 2.50 | 2.06 | 206,200 | 43.75 | 1.42 | - |
20/03/68
|
2.04 | 2.06 unread messages | +0.02 | 2.06 | 2.04 | 32,800 | 37.55 | 1.66 | - |
19/03/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.04 | 2,300 | 37.19 | 1.67 | - |
18/03/68
|
2.00 | 2.04 unread messages | -0.02 | 2.04 | 2.00 | 1,100 | 37.19 | 1.67 | - |
17/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 37.55 | 1.66 | - |
14/03/68
|
2.02 | 2.06 unread messages | +0.02 | 2.06 | 2.02 | 19,800 | 37.55 | 1.66 | - |
13/03/68
|
2.04 | 2.04 unread messages | -0.04 | 2.06 | 1.99 | 6,500 | 37.19 | 1.67 | - |
12/03/68
|
2.04 | 2.08 unread messages | +0.04 | 2.08 | 2.04 | 19,800 | 37.91 | 1.64 | - |
11/03/68
|
2.00 | 2.04 unread messages | +0.02 | 2.06 | 1.98 | 47,600 | 37.19 | 1.67 | - |
10/03/68
|
2.02 | 2.02 unread messages | -0.02 | 2.02 | 2.00 | 500 | 36.82 | 1.69 | - |
07/03/68
|
2.04 | 2.04 unread messages | 0.00 | 2.06 | 2.04 | 300 | 37.19 | 1.67 | - |
06/03/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.04 | 500 | 37.19 | 1.67 | - |
05/03/68
|
2.06 | 2.04 unread messages | +0.02 | 2.06 | 2.02 | 4,600 | 37.19 | 1.67 | - |
04/03/68
|
2.02 | 2.02 unread messages | -0.02 | 2.04 | 2.02 | 1,100 | 36.82 | 1.69 | - |
03/03/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 1.99 | 23,900 | 37.19 | 1.67 | - |
28/02/68
|
2.04 | 2.04 unread messages | 0.00 | 2.06 | 1.99 | 59,200 | 37.19 | 1.67 | - |
27/02/68
|
2.06 | 2.04 unread messages | -0.02 | 2.06 | 2.00 | 3,600 | 37.19 | 1.67 | - |
26/02/68
|
2.02 | 2.06 unread messages | +0.02 | 2.20 | 2.02 | 112,000 | 37.55 | 1.66 | - |
25/02/68
|
2.06 | 2.04 unread messages | -0.04 | 2.06 | 2.00 | 18,200 | 37.18 | 1.67 | - |
24/02/68
|
2.10 | 2.08 unread messages | 0.00 | 2.10 | 2.04 | 800 | 39.62 | 2.19 | - |
21/02/68
|
2.04 | 2.08 unread messages | +0.04 | 2.10 | 2.02 | 31,500 | 39.62 | 2.19 | - |
20/02/68
|
2.08 | 2.04 unread messages | -0.02 | 2.08 | 2.02 | 51,500 | 38.85 | 2.23 | - |
19/02/68
|
2.04 | 2.06 unread messages | 0.00 | 2.08 | 2.02 | 20,800 | 39.24 | 2.21 | - |
18/02/68
|
2.06 | 2.06 unread messages | -0.06 | 2.14 | 2.02 | 39,600 | 39.24 | 2.21 | - |
17/02/68
|
2.06 | 2.12 unread messages | 0.00 | 2.12 | 2.04 | 15,100 | 40.38 | 2.15 | - |
14/02/68
|
2.06 | 2.12 unread messages | +0.15 | 2.14 | 2.02 | 40,200 | 40.38 | 2.15 | - |
13/02/68
|
1.92 | 1.97 unread messages | +0.01 | 2.08 | 1.92 | 47,700 | 37.52 | 2.31 | - |
11/02/68
|
1.90 | 1.96 unread messages | +0.06 | 2.00 | 1.87 | 116,400 | 37.33 | 2.32 | - |
10/02/68
|
1.99 | 1.90 unread messages | -0.09 | 1.99 | 1.90 | 13,400 | 36.19 | 2.39 | - |
07/02/68
|
1.97 | 1.99 unread messages | +0.02 | 2.00 | 1.91 | 12,400 | 37.90 | 2.29 | - |
06/02/68
|
2.00 | 1.97 unread messages | -0.03 | 2.00 | 1.90 | 25,200 | 37.52 | 2.31 | - |
05/02/68
|
2.04 | 2.00 unread messages | -0.04 | 2.04 | 2.00 | 2,500 | 38.09 | 2.28 | - |
04/02/68
|
2.04 | 2.04 unread messages | -0.02 | 2.04 | 2.04 | 600 | 38.85 | 2.23 | - |
03/02/68
|
2.06 | 2.06 unread messages | -0.04 | 2.08 | 2.00 | 112,200 | 39.24 | 2.21 | - |
31/01/68
|
2.10 | 2.10 unread messages | +0.04 | 2.10 | 2.10 | 200 | 40.00 | 2.17 | - |
30/01/68
|
2.08 | 2.06 unread messages | -0.06 | 2.08 | 2.06 | 200 | 39.24 | 2.21 | - |
29/01/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 4,100 | 40.38 | 2.15 | - |
28/01/68
|
2.06 | 2.10 unread messages | 0.00 | 2.10 | 2.04 | 3,400 | 40.00 | 2.17 | - |
27/01/68
|
2.04 | 2.10 unread messages | +0.02 | 2.12 | 2.04 | 113,500 | 40.00 | 2.17 | - |
24/01/68
|
2.06 | 2.08 unread messages | +0.04 | 2.10 | 2.02 | 3,100 | 39.62 | 2.19 | - |
23/01/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 4,100 | 38.85 | 2.23 | - |
22/01/68
|
2.08 | 2.04 unread messages | -0.02 | 2.08 | 2.00 | 6,400 | 38.85 | 2.23 | - |
21/01/68
|
2.08 | 2.06 unread messages | -0.02 | 2.08 | 2.02 | 23,100 | 39.24 | 2.21 | - |
20/01/68
|
2.04 | 2.08 unread messages | -0.02 | 2.12 | 2.00 | 43,700 | 39.62 | 2.19 | - |
17/01/68
|
1.98 | 2.10 unread messages | +0.10 | 2.20 | 1.97 | 390,000 | 40.00 | 2.17 | - |
16/01/68
|
1.98 | 2.00 unread messages | +0.02 | 2.02 | 1.97 | 13,000 | 38.09 | 2.28 | - |
15/01/68
|
2.22 | 1.98 unread messages | -0.28 | 2.22 | 1.98 | 73,100 | 37.71 | 2.30 | - |
14/01/68
|
2.24 | 2.26 unread messages | 0.00 | 2.36 | 2.04 | 14,700 | 43.04 | 2.01 | - |
13/01/68
|
2.32 | 2.26 unread messages | -0.06 | 2.32 | 2.26 | 2,300 | 43.04 | 2.01 | - |
10/01/68
|
2.32 | 2.32 unread messages | -0.06 | 2.34 | 2.28 | 2,400 | 44.19 | 1.96 | - |
09/01/68
|
2.08 | 2.38 unread messages | +0.22 | 2.50 | 2.08 | 272,400 | 45.33 | 1.91 | - |
08/01/68
|
2.50 | 2.16 unread messages | -0.34 | 2.50 | 2.06 | 208,300 | 41.14 | 2.11 | - |
07/01/68
|
2.60 | 2.50 unread messages | -0.14 | 2.62 | 2.50 | 33,800 | 47.62 | 1.82 | - |
06/01/68
|
2.62 | 2.64 unread messages | -0.04 | 2.64 | 2.50 | 12,400 | 50.28 | 1.72 | - |
03/01/68
|
2.62 | 2.68 unread messages | 0.00 | 2.68 | 2.62 | 5,200 | 51.04 | 1.70 | - |
02/01/68
|
2.66 | 2.68 unread messages | 0.00 | 2.68 | 2.66 | 300 | 51.04 | 1.70 | - |