ราคาหุ้นย้อนหลัง SGF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
0.12 | 0.13 unread messages | 0.00 | 0.14 | 0.12 | 500,300 | -100.00 | 0.00 | - |
28/05/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.11 | 2 | -100.00 | 0.00 | - |
27/05/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 1 | -100.00 | 0.00 | - |
26/05/69
|
0.12 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 0 | -100.00 | 0.00 | - |
25/05/69
|
0.13 | 0.12 unread messages | -0.01 | 0.13 | 0.12 | 0 | -100.00 | 0.00 | - |
22/05/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 0 | -100.00 | 0.00 | - |
21/05/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 0 | -100.00 | 0.00 | - |
20/05/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 0 | -100.00 | 0.00 | - |
19/05/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 0 | -100.00 | 0.00 | - |
18/05/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 0 | -100.00 | 0.00 | - |
15/05/69
|
0.13 | 0.13 unread messages | -0.01 | 0.13 | 0.12 | 3 | -100.00 | 0.00 | - |
14/05/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.14 | 200 | -100.00 | 0.00 | - |
13/05/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 1,938,000 | -100.00 | 0.00 | - |
12/05/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 1,122,500 | -100.00 | 0.00 | - |
11/05/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 102,800 | -100.00 | 0.00 | - |
08/05/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.14 | 1,000 | -100.00 | 0.00 | - |
07/05/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 105,200 | -100.00 | 0.00 | - |
06/05/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 154,500 | -100.00 | 0.00 | - |
05/05/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 16,600 | -100.00 | 0.00 | - |
30/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 142,100 | -100.00 | 0.00 | - |
29/04/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 459,600 | -100.00 | 0.00 | - |
28/04/69
|
0.14 | 0.13 unread messages | -0.01 | 0.14 | 0.12 | 1,114,500 | -100.00 | 0.00 | - |
27/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.12 | 2,485,000 | -100.00 | 0.00 | - |
24/04/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 4,400 | -100.00 | 0.00 | - |
23/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 108,400 | -100.00 | 0.00 | - |
22/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 20,900 | -100.00 | 0.00 | - |
21/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 1,344,600 | -100.00 | 0.00 | - |
20/04/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 34,300 | -100.00 | 0.00 | - |
17/04/69
|
0.14 | 0.14 unread messages | -0.01 | 0.14 | 0.13 | 1,323,400 | -100.00 | 0.00 | - |
10/04/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 20,400 | -100.00 | 0.00 | - |
09/04/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 143,100 | -100.00 | 0.00 | - |
08/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.16 | 0.13 | 4,732,200 | -100.00 | 0.00 | - |
07/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 200,800 | -100.00 | 0.00 | - |
03/04/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 91,200 | -100.00 | 0.00 | - |
02/04/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 137,000 | -100.00 | 0.00 | - |
01/04/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 164,700 | -100.00 | 0.00 | - |
31/03/69
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 128,000 | -100.00 | 0.00 | - |
30/03/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 718,500 | -100.00 | 0.00 | - |
27/03/69
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 83,900 | -100.00 | 0.00 | - |
26/03/69
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.13 | 48,400 | -100.00 | 0.00 | - |
25/03/69
|
0.14 | 0.15 unread messages | +0.01 | 0.15 | 0.13 | 64,400 | -100.00 | 0.00 | - |
24/03/69
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.13 | 321,300 | -100.00 | 0.00 | - |
23/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.13 | 190,100 | -100.00 | 0.00 | - |
20/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 44,300 | -100.00 | 0.00 | - |
19/03/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 55,500 | -100.00 | 0.00 | - |
18/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 298,300 | -100.00 | 0.00 | - |
17/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 203,000 | -100.00 | 0.00 | - |
16/03/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 338,500 | -100.00 | 0.00 | - |
13/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 137,400 | -100.00 | 0.00 | - |
12/03/69
|
0.15 | 0.15 unread messages | -0.01 | 0.15 | 0.14 | 1,483,400 | -100.00 | 0.00 | - |
11/03/69
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 141,100 | -100.00 | 0.00 | - |
10/03/69
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 165,600 | -100.00 | 0.00 | - |
09/03/69
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.14 | 85,500 | -100.00 | 0.00 | - |
06/03/69
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 28,200 | -100.00 | 0.00 | - |
05/03/69
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 339,800 | -100.00 | 0.00 | - |
04/03/69
|
0.16 | 0.16 unread messages | -0.01 | 0.16 | 0.14 | 6,534,200 | -100.00 | 0.00 | - |
02/03/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 1,113,500 | -100.00 | 0.00 | - |
27/02/69
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 787,800 | -100.00 | 0.00 | - |
26/02/69
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 317,200 | -100.00 | 0.00 | - |
25/02/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 549,600 | -100.00 | 0.00 | - |
24/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 278,700 | -100.00 | 0.00 | - |
23/02/69
|
0.17 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 1,407,800 | -100.00 | 0.00 | - |
20/02/69
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 2,018,100 | -100.00 | 0.00 | - |
19/02/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 272,700 | -100.00 | 0.00 | - |
18/02/69
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 2,300 | -100.00 | 0.00 | - |
17/02/69
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 253,200 | -100.00 | 0.00 | - |
16/02/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 430,400 | -100.00 | 0.00 | - |
13/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 428,000 | -100.00 | 0.00 | - |
12/02/69
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 378,300 | -100.00 | 0.00 | - |
11/02/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 245,500 | -100.00 | 0.00 | - |
10/02/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 1,112,900 | -100.00 | 0.00 | - |
09/02/69
|
0.19 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 2,567,900 | -100.00 | 0.00 | - |
06/02/69
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 163,100 | -100.00 | 0.00 | - |
05/02/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 3,400 | -100.00 | 0.00 | - |
04/02/69
|
0.17 | 0.17 unread messages | -0.01 | 0.19 | 0.17 | 17,200 | -100.00 | 0.00 | - |
03/02/69
|
0.19 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 41,200 | -100.00 | 0.00 | - |
02/02/69
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.18 | 1,300 | -100.00 | 0.00 | - |
30/01/69
|
0.18 | 0.17 unread messages | -0.01 | 0.19 | 0.17 | 549,600 | -100.00 | 0.00 | - |
29/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 1,124,600 | -100.00 | 0.00 | - |
28/01/69
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 5,075,500 | -100.00 | 0.00 | - |
27/01/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 86,000 | -100.00 | 0.00 | - |
26/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 714,800 | -100.00 | 0.00 | - |
23/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 205,400 | -100.00 | 0.00 | - |
22/01/69
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 166,000 | -100.00 | 0.00 | - |
21/01/69
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 896,900 | -100.00 | 0.00 | - |
20/01/69
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 341,700 | -100.00 | 0.00 | - |
19/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 168,900 | -100.00 | 0.00 | - |
16/01/69
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 319,700 | -100.00 | 0.00 | - |
15/01/69
|
0.19 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 22,200 | -100.00 | 0.00 | - |
14/01/69
|
0.19 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 433,400 | -100.00 | 0.00 | - |
13/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 1,364,200 | -100.00 | 0.00 | - |
12/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 3,062,000 | -100.00 | 0.00 | - |
09/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 196,000 | -100.00 | 0.00 | - |
08/01/69
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 474,900 | -100.00 | 0.00 | - |
07/01/69
|
0.19 | 0.18 unread messages | 0.00 | 0.20 | 0.17 | 1,377,700 | -100.00 | 0.00 | - |
06/01/69
|
0.19 | 0.18 unread messages | -0.01 | 0.22 | 0.18 | 6,147,000 | -100.00 | 0.00 | - |
05/01/69
|
0.17 | 0.19 unread messages | +0.02 | 0.21 | 0.17 | 5,611,300 | -100.00 | 0.00 | - |