ราคาหุ้นย้อนหลัง SGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.89 | 0.86 unread messages | -0.02 | 0.90 | 0.86 | 5,877,300 | 15.33 | 0.00 | - |
17/03/69
|
0.89 | 0.88 unread messages | 0.00 | 0.90 | 0.88 | 6,546,100 | 15.69 | 0.00 | - |
16/03/69
|
0.88 | 0.88 unread messages | +0.01 | 0.89 | 0.87 | 4,598,700 | 15.51 | 0.00 | - |
13/03/69
|
0.90 | 0.87 unread messages | -0.04 | 0.91 | 0.87 | 6,665,700 | 15.51 | 0.00 | - |
12/03/69
|
0.90 | 0.91 unread messages | +0.01 | 0.93 | 0.90 | 7,937,500 | 16.22 | 0.00 | - |
11/03/69
|
0.90 | 0.90 unread messages | +0.01 | 0.93 | 0.90 | 7,666,500 | 16.04 | 0.00 | - |
10/03/69
|
0.87 | 0.89 unread messages | +0.04 | 0.90 | 0.87 | 6,988,500 | 15.86 | 0.00 | - |
09/03/69
|
0.79 | 0.85 unread messages | -0.01 | 0.86 | 0.78 | 7,970,600 | 15.15 | 0.00 | - |
06/03/69
|
0.85 | 0.86 unread messages | +0.01 | 0.88 | 0.84 | 4,572,500 | 15.33 | 0.00 | - |
05/03/69
|
0.86 | 0.85 unread messages | +0.01 | 0.87 | 0.84 | 9,292,800 | 15.15 | 0.00 | - |
04/03/69
|
0.83 | 0.84 unread messages | -0.05 | 0.85 | 0.77 | 20,833,300 | 14.97 | 0.00 | - |
02/03/69
|
0.95 | 0.89 unread messages | -0.09 | 0.96 | 0.89 | 14,261,100 | 15.86 | 0.00 | - |
27/02/69
|
0.99 | 0.98 unread messages | -0.01 | 1.01 | 0.97 | 8,732,900 | 17.47 | 0.00 | - |
26/02/69
|
1.01 | 0.99 unread messages | -0.01 | 1.01 | 0.98 | 9,009,700 | 17.65 | 0.00 | - |
25/02/69
|
0.99 | 1.00 unread messages | +0.03 | 1.02 | 0.98 | 19,678,100 | 17.82 | 0.00 | - |
24/02/69
|
0.95 | 0.97 unread messages | +0.01 | 0.98 | 0.95 | 8,974,800 | 17.29 | 0.00 | - |
23/02/69
|
0.99 | 0.96 unread messages | -0.03 | 1.01 | 0.94 | 14,276,700 | 17.11 | 0.00 | - |
20/02/69
|
1.01 | 0.99 unread messages | -0.03 | 1.02 | 0.98 | 17,459,300 | 17.65 | 0.00 | - |
19/02/69
|
1.02 | 1.02 unread messages | +0.01 | 1.05 | 1.00 | 30,112,100 | 18.18 | 0.00 | - |
18/02/69
|
1.00 | 1.01 unread messages | +0.01 | 1.03 | 0.99 | 16,070,900 | 18.00 | 0.00 | - |
17/02/69
|
0.98 | 1.00 unread messages | +0.01 | 1.01 | 0.96 | 15,000,500 | 17.82 | 0.00 | - |
16/02/69
|
1.00 | 0.99 unread messages | -0.01 | 1.01 | 0.98 | 9,697,200 | 17.65 | 0.00 | - |
13/02/69
|
0.97 | 1.00 unread messages | +0.02 | 1.03 | 0.96 | 33,721,000 | 17.82 | 0.00 | - |
12/02/69
|
0.94 | 0.98 unread messages | +0.02 | 0.98 | 0.92 | 26,029,200 | 17.47 | 0.00 | - |
11/02/69
|
0.98 | 0.96 unread messages | -0.02 | 1.00 | 0.95 | 14,196,700 | 20.10 | 0.00 | - |
10/02/69
|
0.95 | 0.98 unread messages | +0.04 | 0.99 | 0.94 | 21,106,000 | 20.52 | 0.00 | - |
09/02/69
|
0.92 | 0.94 unread messages | +0.04 | 0.96 | 0.92 | 16,890,300 | 19.69 | 0.00 | - |
06/02/69
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 4,109,400 | 18.85 | 0.00 | - |
05/02/69
|
0.89 | 0.91 unread messages | +0.01 | 0.92 | 0.89 | 6,684,300 | 19.06 | 0.00 | - |
04/02/69
|
0.92 | 0.90 unread messages | -0.01 | 0.92 | 0.88 | 7,871,900 | 18.85 | 0.00 | - |
03/02/69
|
0.89 | 0.91 unread messages | +0.04 | 0.92 | 0.89 | 10,542,500 | 19.06 | 0.00 | - |
02/02/69
|
0.87 | 0.87 unread messages | -0.01 | 0.89 | 0.86 | 5,962,300 | 18.22 | 0.00 | - |
30/01/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 3,723,300 | 18.43 | 0.00 | - |
29/01/69
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.88 | 4,634,800 | 18.64 | 0.00 | - |
28/01/69
|
0.92 | 0.90 unread messages | 0.00 | 0.92 | 0.89 | 4,575,100 | 18.85 | 0.00 | - |
27/01/69
|
0.86 | 0.90 unread messages | +0.05 | 0.92 | 0.85 | 17,138,400 | 18.85 | 0.00 | - |
26/01/69
|
0.85 | 0.85 unread messages | 0.00 | 0.87 | 0.85 | 3,301,000 | 17.80 | 0.00 | - |
23/01/69
|
0.87 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 6,362,300 | 17.80 | 0.00 | - |
22/01/69
|
0.85 | 0.86 unread messages | +0.01 | 0.88 | 0.84 | 17,618,100 | 18.01 | 0.00 | - |
21/01/69
|
0.84 | 0.85 unread messages | 0.00 | 0.86 | 0.83 | 12,302,200 | 17.80 | 0.00 | - |
20/01/69
|
0.80 | 0.85 unread messages | +0.04 | 0.86 | 0.80 | 20,101,200 | 17.80 | 0.00 | - |
19/01/69
|
0.77 | 0.81 unread messages | +0.03 | 0.81 | 0.76 | 14,894,100 | 16.96 | 0.00 | - |
16/01/69
|
0.75 | 0.78 unread messages | +0.03 | 0.78 | 0.74 | 6,779,100 | 16.33 | 0.00 | - |
15/01/69
|
0.72 | 0.75 unread messages | +0.03 | 0.76 | 0.71 | 10,524,200 | 15.71 | 0.00 | - |
14/01/69
|
0.72 | 0.72 unread messages | 0.00 | 0.75 | 0.72 | 12,130,800 | 15.08 | 0.00 | - |
13/01/69
|
0.77 | 0.72 unread messages | -0.04 | 0.78 | 0.70 | 15,286,800 | 15.08 | 0.00 | - |
12/01/69
|
0.80 | 0.76 unread messages | -0.04 | 0.81 | 0.76 | 13,178,500 | 15.92 | 0.00 | - |
09/01/69
|
0.83 | 0.80 unread messages | -0.03 | 0.84 | 0.80 | 7,984,000 | 16.75 | 0.00 | - |
08/01/69
|
0.85 | 0.83 unread messages | -0.03 | 0.86 | 0.82 | 6,752,700 | 17.38 | 0.00 | - |
07/01/69
|
0.84 | 0.86 unread messages | +0.03 | 0.87 | 0.84 | 13,076,400 | 18.01 | 0.00 | - |
06/01/69
|
0.84 | 0.83 unread messages | -0.01 | 0.85 | 0.83 | 2,710,600 | 17.38 | 0.00 | - |
05/01/69
|
0.85 | 0.84 unread messages | 0.00 | 0.86 | 0.83 | 6,493,500 | 17.59 | 0.00 | - |