ราคาหุ้นย้อนหลัง SFT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
26/05/69
|
1.48 | 1.48 unread messages | 0.00 | 1.49 | 1.48 | 15,400 | 10.76 | 4.73 | - |
25/05/69
|
1.48 | 1.48 unread messages | -0.01 | 1.49 | 1.43 | 0 | 10.76 | 4.73 | - |
22/05/69
|
1.47 | 1.49 unread messages | +0.01 | 1.50 | 1.46 | 0 | 10.83 | 4.70 | - |
21/05/69
|
1.47 | 1.48 unread messages | +0.01 | 1.48 | 1.46 | 0 | 10.76 | 4.73 | - |
20/05/69
|
1.47 | 1.47 unread messages | -0.01 | 1.48 | 1.45 | 0 | 10.69 | 4.76 | - |
19/05/69
|
1.56 | 1.48 unread messages | -0.10 | 1.57 | 1.45 | 0 | 10.76 | 4.73 | - |
18/05/69
|
1.57 | 1.58 unread messages | +0.01 | 1.58 | 1.56 | 0 | 11.49 | 4.43 | - |
15/05/69
|
1.60 | 1.57 unread messages | -0.02 | 1.60 | 1.57 | 0 | 11.42 | 4.46 | - |
14/05/69
|
1.58 | 1.59 unread messages | -0.01 | 1.60 | 1.57 | 2,000 | 11.56 | 4.40 | - |
13/05/69
|
1.57 | 1.60 unread messages | +0.03 | 1.62 | 1.57 | 4,200 | 11.63 | 4.38 | - |
12/05/69
|
1.61 | 1.57 unread messages | -0.05 | 1.62 | 1.56 | 39,500 | 11.42 | 4.46 | - |
11/05/69
|
1.61 | 1.62 unread messages | 0.00 | 1.63 | 1.60 | 108,800 | 11.78 | 4.32 | - |
08/05/69
|
1.62 | 1.62 unread messages | 0.00 | 1.62 | 1.61 | 44,900 | 11.78 | 4.32 | - |
07/05/69
|
1.62 | 1.62 unread messages | 0.00 | 1.63 | 1.61 | 181,200 | 10.64 | 4.32 | - |
06/05/69
|
1.61 | 1.62 unread messages | +0.01 | 1.64 | 1.61 | 239,300 | 10.64 | 4.32 | - |
05/05/69
|
1.62 | 1.61 unread messages | -0.03 | 1.64 | 1.61 | 14,600 | 10.57 | 4.35 | - |
30/04/69
|
1.63 | 1.64 unread messages | +0.01 | 1.65 | 1.62 | 138,300 | 10.77 | 4.27 | - |
29/04/69
|
1.62 | 1.63 unread messages | 0.00 | 1.63 | 1.61 | 15,700 | 10.70 | 4.29 | - |
28/04/69
|
1.63 | 1.63 unread messages | 0.00 | 1.63 | 1.60 | 16,100 | 10.70 | 4.29 | - |
27/04/69
|
1.63 | 1.63 unread messages | +0.01 | 1.64 | 1.62 | 22,100 | 10.70 | 4.29 | - |
24/04/69
|
1.64 | 1.62 unread messages | -0.02 | 1.64 | 1.62 | 8,500 | 10.64 | 4.32 | - |
23/04/69
|
1.64 | 1.64 unread messages | -0.01 | 1.64 | 1.63 | 300 | 10.77 | 4.27 | - |
22/04/69
|
1.64 | 1.65 unread messages | +0.01 | 1.66 | 1.63 | 1,500 | 10.83 | 4.24 | - |
21/04/69
|
1.67 | 1.64 unread messages | -0.01 | 1.67 | 1.61 | 40,700 | 10.77 | 4.27 | - |
20/04/69
|
1.66 | 1.65 unread messages | -0.02 | 1.67 | 1.61 | 79,400 | 10.83 | 4.24 | - |
17/04/69
|
1.63 | 1.67 unread messages | +0.01 | 1.67 | 1.63 | 32,400 | 10.97 | 4.19 | - |
10/04/69
|
1.65 | 1.66 unread messages | +0.02 | 1.66 | 1.63 | 15,500 | 10.90 | 4.22 | - |
09/04/69
|
1.67 | 1.64 unread messages | -0.03 | 1.67 | 1.64 | 4,900 | 10.77 | 4.27 | - |
08/04/69
|
1.67 | 1.67 unread messages | -0.01 | 1.67 | 1.62 | 18,300 | 10.97 | 4.19 | - |
07/04/69
|
1.65 | 1.68 unread messages | +0.03 | 1.68 | 1.63 | 10,100 | 11.03 | 4.17 | - |
03/04/69
|
1.65 | 1.65 unread messages | -0.03 | 1.68 | 1.65 | 18,600 | 10.83 | 4.24 | - |
02/04/69
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.67 | 5,700 | 11.03 | 4.17 | - |
01/04/69
|
1.68 | 1.68 unread messages | -0.02 | 1.68 | 1.65 | 22,800 | 11.03 | 4.17 | - |
31/03/69
|
1.68 | 1.70 unread messages | +0.02 | 1.71 | 1.65 | 8,300 | 11.16 | 4.12 | - |
30/03/69
|
1.69 | 1.68 unread messages | -0.03 | 1.71 | 1.68 | 14,500 | 11.03 | 4.17 | - |
27/03/69
|
1.70 | 1.71 unread messages | -0.01 | 1.71 | 1.69 | 5,200 | 11.23 | 4.09 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.29 | 4.07 | - |
25/03/69
|
1.66 | 1.72 unread messages | +0.06 | 1.72 | 1.66 | 3,800 | 11.29 | 4.07 | - |
24/03/69
|
1.71 | 1.66 unread messages | -0.02 | 1.71 | 1.62 | 143,400 | 10.90 | 4.22 | - |
23/03/69
|
1.72 | 1.68 unread messages | -0.04 | 1.72 | 1.67 | 44,600 | 11.03 | 4.17 | - |
20/03/69
|
1.73 | 1.72 unread messages | -0.01 | 1.73 | 1.70 | 15,000 | 11.29 | 4.07 | - |
19/03/69
|
1.76 | 1.73 unread messages | -0.06 | 1.76 | 1.70 | 27,500 | 11.36 | 4.05 | - |
18/03/69
|
1.77 | 1.79 unread messages | 0.00 | 1.79 | 1.74 | 133,800 | 11.75 | 3.91 | - |
17/03/69
|
1.78 | 1.79 unread messages | 0.00 | 1.79 | 1.77 | 3,200 | 11.75 | 3.91 | - |
16/03/69
|
1.74 | 1.79 unread messages | -0.01 | 1.79 | 1.72 | 62,200 | 11.82 | 3.89 | - |
13/03/69
|
1.79 | 1.80 unread messages | +0.01 | 1.80 | 1.75 | 33,800 | 11.82 | 3.89 | - |
12/03/69
|
1.78 | 1.79 unread messages | -0.02 | 1.80 | 1.74 | 28,500 | 11.75 | 3.91 | - |
11/03/69
|
1.79 | 1.81 unread messages | +0.01 | 1.84 | 1.75 | 33,000 | 11.88 | 3.87 | - |
10/03/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.78 | 1,300 | 11.82 | 3.89 | - |
09/03/69
|
1.77 | 1.80 unread messages | -0.01 | 1.80 | 1.77 | 2,900 | 11.82 | 3.89 | - |
06/03/69
|
1.81 | 1.81 unread messages | 0.00 | 1.82 | 1.78 | 4,300 | 11.88 | 3.87 | - |
05/03/69
|
1.81 | 1.81 unread messages | +0.03 | 1.81 | 1.72 | 2,500 | 11.88 | 3.87 | - |
04/03/69
|
1.76 | 1.78 unread messages | +0.02 | 1.80 | 1.70 | 8,800 | 11.69 | 3.93 | - |
02/03/69
|
1.78 | 1.76 unread messages | -0.04 | 1.81 | 1.75 | 132,600 | 11.56 | 3.98 | - |
27/02/69
|
1.82 | 1.80 unread messages | -0.02 | 1.82 | 1.79 | 61,400 | 11.82 | 3.89 | - |
26/02/69
|
1.81 | 1.82 unread messages | 0.00 | 1.82 | 1.81 | 10,100 | 11.95 | 3.85 | - |
25/02/69
|
1.82 | 1.82 unread messages | 0.00 | 1.82 | 1.80 | 116,300 | 11.95 | 3.85 | - |
24/02/69
|
1.81 | 1.82 unread messages | -0.02 | 1.85 | 1.79 | 217,000 | 11.95 | 3.85 | - |
23/02/69
|
1.90 | 1.84 unread messages | -0.03 | 1.91 | 1.79 | 690,100 | 12.08 | 3.80 | - |
20/02/69
|
1.89 | 1.87 unread messages | -0.02 | 1.89 | 1.84 | 93,000 | 13.00 | 1.82 | - |
19/02/69
|
1.88 | 1.89 unread messages | +0.01 | 1.91 | 1.83 | 262,300 | 13.14 | 1.80 | - |
18/02/69
|
1.89 | 1.88 unread messages | -0.02 | 1.92 | 1.84 | 261,000 | 13.07 | 1.81 | - |
17/02/69
|
1.90 | 1.90 unread messages | +0.02 | 1.92 | 1.84 | 266,000 | 13.21 | 1.79 | - |
16/02/69
|
1.95 | 1.88 unread messages | -0.08 | 1.96 | 1.86 | 100,900 | 13.07 | 1.81 | - |
13/02/69
|
1.95 | 1.96 unread messages | -0.01 | 1.98 | 1.93 | 55,500 | 13.63 | 1.74 | - |
12/02/69
|
1.98 | 1.97 unread messages | -0.02 | 2.02 | 1.94 | 243,500 | 13.70 | 1.73 | - |
11/02/69
|
2.00 | 1.99 unread messages | +0.02 | 2.00 | 1.95 | 24,100 | 13.84 | 1.71 | - |
10/02/69
|
2.04 | 1.97 unread messages | -0.07 | 2.04 | 1.92 | 51,900 | 13.70 | 1.73 | - |
09/02/69
|
2.02 | 2.04 unread messages | 0.00 | 2.04 | 1.95 | 74,800 | 14.18 | 1.67 | - |
06/02/69
|
2.02 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 2,100 | 14.18 | 1.67 | - |
05/02/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 800 | 14.18 | 1.67 | - |
04/02/69
|
2.04 | 2.02 unread messages | -0.04 | 2.04 | 2.00 | 3,400 | 14.04 | 1.69 | - |
03/02/69
|
2.04 | 2.06 unread messages | 0.00 | 2.06 | 2.00 | 11,700 | 14.32 | 1.66 | - |
02/02/69
|
2.02 | 2.06 unread messages | +0.02 | 2.06 | 2.00 | 43,500 | 14.32 | 1.66 | - |
30/01/69
|
2.04 | 2.04 unread messages | -0.02 | 2.06 | 2.02 | 16,800 | 14.18 | 1.67 | - |
29/01/69
|
2.02 | 2.06 unread messages | +0.02 | 2.06 | 2.02 | 18,200 | 14.32 | 1.66 | - |
28/01/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 7,100 | 14.18 | 1.67 | - |
27/01/69
|
2.00 | 2.02 unread messages | 0.00 | 2.06 | 2.00 | 10,400 | 14.04 | 1.69 | - |
26/01/69
|
2.00 | 2.02 unread messages | -0.02 | 2.02 | 2.00 | 900 | 14.04 | 1.69 | - |
23/01/69
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 1.96 | 14,700 | 14.18 | 1.67 | - |
22/01/69
|
2.02 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 14,400 | 14.18 | 1.67 | - |
21/01/69
|
2.00 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 2,600 | 14.18 | 1.67 | - |
20/01/69
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 8,000 | 14.04 | 1.69 | - |
19/01/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.02 | 100 | 14.04 | 1.69 | - |
16/01/69
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 2.00 | 5,200 | 14.04 | 1.69 | - |
15/01/69
|
2.00 | 2.00 unread messages | -0.02 | 2.00 | 1.99 | 1,600 | 13.90 | 1.71 | - |
14/01/69
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 1.97 | 6,500 | 14.04 | 1.69 | - |
13/01/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.02 | 100 | 14.04 | 1.69 | - |
12/01/69
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 2.00 | 1,100 | 14.04 | 1.69 | - |
09/01/69
|
2.00 | 2.00 unread messages | -0.04 | 2.02 | 1.99 | 23,800 | 13.90 | 1.71 | - |
08/01/69
|
2.00 | 2.04 unread messages | +0.04 | 2.04 | 1.99 | 2,300 | 14.18 | 1.67 | - |
07/01/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.98 | 306,600 | 13.90 | 1.71 | - |
06/01/69
|
2.10 | 2.02 unread messages | -0.12 | 2.14 | 2.02 | 81,200 | 14.04 | 1.69 | - |
05/01/69
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.08 | 2,500 | 14.88 | 1.59 | - |