ราคาหุ้นย้อนหลัง SGC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.67 | 0.66 unread messages | -0.02 | 0.70 | 0.62 | 19,517,400 | 25.32 | 0.00 | - |
08/04/68
|
0.74 | 0.68 unread messages | -0.12 | 0.77 | 0.68 | 48,598,200 | 26.08 | 0.00 | - |
04/04/68
|
0.85 | 0.80 unread messages | -0.06 | 0.85 | 0.79 | 33,444,700 | 30.69 | 0.00 | - |
03/04/68
|
0.84 | 0.86 unread messages | 0.00 | 0.88 | 0.84 | 28,181,800 | 32.99 | 0.00 | - |
02/04/68
|
0.91 | 0.86 unread messages | -0.05 | 1.00 | 0.86 | 127,059,000 | 32.99 | 0.00 | - |
01/04/68
|
0.92 | 0.91 unread messages | 0.00 | 0.94 | 0.91 | 15,893,400 | 34.91 | 0.00 | - |
31/03/68
|
0.89 | 0.91 unread messages | -0.04 | 0.95 | 0.89 | 18,510,500 | 34.91 | 0.00 | - |
28/03/68
|
0.89 | 0.95 unread messages | +0.06 | 0.96 | 0.86 | 18,495,700 | 36.44 | 0.00 | - |
27/03/68
|
0.94 | 0.89 unread messages | -0.05 | 0.95 | 0.89 | 11,141,400 | 34.14 | 0.00 | - |
26/03/68
|
0.95 | 0.94 unread messages | 0.00 | 0.97 | 0.93 | 8,186,400 | 36.06 | 0.00 | - |
25/03/68
|
0.97 | 0.94 unread messages | -0.03 | 0.97 | 0.94 | 5,485,200 | 36.06 | 0.00 | - |
24/03/68
|
0.96 | 0.97 unread messages | +0.02 | 0.98 | 0.95 | 8,069,200 | 37.21 | 0.00 | - |
21/03/68
|
0.98 | 0.95 unread messages | -0.03 | 0.99 | 0.94 | 8,218,500 | 36.44 | 0.00 | - |
20/03/68
|
0.99 | 0.98 unread messages | -0.01 | 1.03 | 0.97 | 18,934,600 | 37.59 | 0.00 | - |
19/03/68
|
0.90 | 0.99 unread messages | +0.09 | 1.00 | 0.90 | 24,018,900 | 37.97 | 0.00 | - |
18/03/68
|
0.96 | 0.90 unread messages | -0.05 | 0.97 | 0.90 | 16,191,400 | 34.52 | 0.00 | - |
17/03/68
|
0.97 | 0.95 unread messages | -0.02 | 0.98 | 0.95 | 5,761,800 | 36.44 | 0.00 | - |
14/03/68
|
0.95 | 0.97 unread messages | +0.03 | 0.98 | 0.94 | 8,516,700 | 37.21 | 0.00 | - |
13/03/68
|
0.98 | 0.94 unread messages | -0.03 | 0.99 | 0.94 | 9,967,500 | 36.06 | 0.00 | - |
12/03/68
|
1.00 | 0.97 unread messages | -0.04 | 1.01 | 0.96 | 10,194,600 | 37.21 | 0.00 | - |
11/03/68
|
0.98 | 1.01 unread messages | +0.01 | 1.03 | 0.97 | 17,484,700 | 38.74 | 0.00 | - |
10/03/68
|
1.02 | 1.00 unread messages | -0.03 | 1.03 | 0.99 | 9,750,200 | 38.36 | 0.00 | - |
07/03/68
|
0.93 | 1.03 unread messages | +0.10 | 1.04 | 0.93 | 27,851,400 | 39.51 | 0.00 | - |
06/03/68
|
0.95 | 0.93 unread messages | -0.02 | 0.97 | 0.93 | 15,478,200 | 35.67 | 0.00 | - |
05/03/68
|
0.86 | 0.95 unread messages | +0.09 | 0.95 | 0.85 | 24,162,600 | 36.44 | 0.00 | - |
04/03/68
|
0.79 | 0.86 unread messages | +0.05 | 0.90 | 0.79 | 39,742,700 | 32.99 | 0.00 | - |
03/03/68
|
0.82 | 0.81 unread messages | 0.00 | 0.86 | 0.80 | 12,104,400 | 31.07 | 0.00 | - |
28/02/68
|
0.83 | 0.81 unread messages | -0.03 | 0.84 | 0.79 | 8,149,700 | 31.07 | 0.00 | - |
27/02/68
|
0.88 | 0.84 unread messages | -0.06 | 0.89 | 0.84 | 8,169,300 | 32.22 | 0.00 | - |
26/02/68
|
0.84 | 0.90 unread messages | +0.06 | 0.90 | 0.83 | 9,762,600 | 34.52 | 0.00 | - |
25/02/68
|
0.87 | 0.84 unread messages | -0.04 | 0.88 | 0.84 | 7,048,900 | 32.22 | 0.00 | - |
24/02/68
|
0.90 | 0.88 unread messages | -0.02 | 0.90 | 0.87 | 5,594,000 | 33.76 | 0.00 | - |
21/02/68
|
0.90 | 0.90 unread messages | 0.00 | 0.92 | 0.89 | 6,275,300 | 34.52 | 0.00 | - |
20/02/68
|
0.92 | 0.90 unread messages | -0.03 | 0.94 | 0.89 | 10,863,400 | 34.52 | 0.00 | - |
19/02/68
|
0.90 | 0.93 unread messages | +0.04 | 0.95 | 0.90 | 19,782,900 | 35.67 | 0.00 | - |
18/02/68
|
0.90 | 0.89 unread messages | -0.02 | 0.92 | 0.88 | 11,617,400 | 34.14 | 0.00 | - |
17/02/68
|
0.89 | 0.91 unread messages | +0.02 | 0.92 | 0.87 | 8,736,400 | 34.91 | 0.00 | - |
14/02/68
|
0.90 | 0.89 unread messages | -0.02 | 0.92 | 0.89 | 9,024,700 | 34.14 | 0.00 | - |
13/02/68
|
0.95 | 0.91 unread messages | 0.00 | 0.96 | 0.88 | 23,797,000 | 34.91 | 0.00 | - |
11/02/68
|
0.87 | 0.91 unread messages | +0.04 | 0.92 | 0.87 | 7,532,000 | 53.26 | 0.00 | - |
10/02/68
|
0.89 | 0.87 unread messages | -0.01 | 0.89 | 0.86 | 11,213,800 | 50.92 | 0.00 | - |
07/02/68
|
0.84 | 0.88 unread messages | +0.03 | 0.88 | 0.81 | 10,077,500 | 51.51 | 0.00 | - |
06/02/68
|
0.91 | 0.85 unread messages | -0.05 | 0.92 | 0.81 | 16,289,500 | 49.75 | 0.00 | - |
05/02/68
|
0.95 | 0.90 unread messages | -0.04 | 0.95 | 0.89 | 10,707,900 | 52.68 | 0.00 | - |
04/02/68
|
0.97 | 0.94 unread messages | -0.02 | 0.99 | 0.92 | 7,383,000 | 55.02 | 0.00 | - |
03/02/68
|
0.94 | 0.96 unread messages | -0.02 | 0.97 | 0.90 | 12,170,500 | 56.19 | 0.00 | - |
31/01/68
|
1.00 | 0.98 unread messages | -0.02 | 1.01 | 0.97 | 8,720,200 | 57.36 | 0.00 | - |
30/01/68
|
1.04 | 1.00 unread messages | -0.04 | 1.05 | 0.99 | 14,727,500 | 58.53 | 0.00 | - |
29/01/68
|
1.02 | 1.04 unread messages | +0.02 | 1.07 | 1.02 | 14,876,800 | 60.87 | 0.00 | - |
28/01/68
|
1.02 | 1.02 unread messages | +0.01 | 1.02 | 0.99 | 8,481,300 | 59.70 | 0.00 | - |
27/01/68
|
1.04 | 1.01 unread messages | -0.03 | 1.07 | 1.00 | 15,508,700 | 59.11 | 0.00 | - |
24/01/68
|
1.02 | 1.04 unread messages | +0.03 | 1.04 | 1.01 | 6,995,100 | 60.87 | 0.00 | - |
23/01/68
|
1.04 | 1.01 unread messages | -0.03 | 1.06 | 1.01 | 8,125,300 | 59.11 | 0.00 | - |
22/01/68
|
1.05 | 1.04 unread messages | -0.01 | 1.07 | 1.03 | 8,466,600 | 60.87 | 0.00 | - |
21/01/68
|
1.00 | 1.05 unread messages | +0.05 | 1.06 | 1.00 | 8,091,200 | 61.45 | 0.00 | - |
20/01/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 7,350,200 | 58.53 | 0.00 | - |
17/01/68
|
1.03 | 0.99 unread messages | -0.03 | 1.04 | 0.99 | 8,835,600 | 57.94 | 0.00 | - |
16/01/68
|
1.06 | 1.02 unread messages | -0.03 | 1.07 | 1.01 | 8,378,800 | 59.70 | 0.00 | - |
15/01/68
|
1.04 | 1.05 unread messages | +0.03 | 1.05 | 1.01 | 10,408,500 | 61.45 | 0.00 | - |
14/01/68
|
1.08 | 1.02 unread messages | -0.05 | 1.10 | 1.02 | 7,648,800 | 59.70 | 0.00 | - |
13/01/68
|
1.07 | 1.07 unread messages | -0.02 | 1.07 | 1.03 | 5,896,300 | 62.63 | 0.00 | - |
10/01/68
|
1.07 | 1.09 unread messages | +0.03 | 1.10 | 1.05 | 16,927,400 | 63.80 | 0.00 | - |
09/01/68
|
1.17 | 1.06 unread messages | -0.11 | 1.18 | 1.02 | 26,568,800 | 62.04 | 0.00 | - |
08/01/68
|
1.20 | 1.17 unread messages | -0.03 | 1.20 | 1.16 | 7,853,400 | 68.48 | 0.00 | - |
07/01/68
|
1.18 | 1.20 unread messages | +0.03 | 1.21 | 1.18 | 7,544,800 | 70.23 | 0.00 | - |
06/01/68
|
1.21 | 1.17 unread messages | -0.04 | 1.22 | 1.17 | 9,917,800 | 68.48 | 0.00 | - |
03/01/68
|
1.18 | 1.21 unread messages | +0.04 | 1.24 | 1.18 | 15,646,200 | 70.82 | 0.00 | - |
02/01/68
|
1.19 | 1.17 unread messages | -0.02 | 1.19 | 1.16 | 3,801,600 | 68.48 | 0.00 | - |