ราคาหุ้นย้อนหลัง SGF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.16 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 82,500 | -100.00 | 0.00 | - |
28/04/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 1,409,800 | -100.00 | 0.00 | - |
25/04/68
|
0.17 | 0.16 unread messages | 0.00 | 0.17 | 0.16 | 149,500 | -100.00 | 0.00 | - |
24/04/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.16 | 151,700 | -100.00 | 0.00 | - |
23/04/68
|
0.17 | 0.16 unread messages | -0.01 | 0.18 | 0.16 | 2,544,500 | -100.00 | 0.00 | - |
22/04/68
|
0.15 | 0.17 unread messages | +0.03 | 0.17 | 0.15 | 4,737,700 | -100.00 | 0.00 | - |
21/04/68
|
0.15 | 0.14 unread messages | +0.01 | 0.15 | 0.14 | 1,057,600 | -100.00 | 0.00 | - |
18/04/68
|
0.15 | 0.13 unread messages | -0.02 | 0.15 | 0.13 | 1,625,600 | -100.00 | 0.00 | - |
17/04/68
|
0.14 | 0.15 unread messages | +0.01 | 0.16 | 0.13 | 1,867,800 | -100.00 | 0.00 | - |
16/04/68
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.14 | 10,200 | -100.00 | 0.00 | - |
11/04/68
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.12 | 823,200 | -100.00 | 0.00 | - |
10/04/68
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.12 | 409,800 | -100.00 | 0.00 | - |
09/04/68
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 145,000 | -100.00 | 0.00 | - |
08/04/68
|
0.12 | 0.13 unread messages | -0.01 | 0.14 | 0.12 | 741,300 | -100.00 | 0.00 | - |
04/04/68
|
0.15 | 0.14 unread messages | -0.02 | 0.15 | 0.13 | 1,785,100 | -100.00 | 0.00 | - |
03/04/68
|
0.15 | 0.16 unread messages | +0.01 | 0.16 | 0.15 | 189,600 | -100.00 | 0.00 | - |
02/04/68
|
0.15 | 0.15 unread messages | +0.01 | 0.16 | 0.15 | 219,900 | -100.00 | 0.00 | - |
01/04/68
|
0.15 | 0.14 unread messages | -0.01 | 0.16 | 0.14 | 324,300 | -100.00 | 0.00 | - |
31/03/68
|
0.15 | 0.15 unread messages | -0.01 | 0.16 | 0.14 | 657,800 | -100.00 | 0.00 | - |
28/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.16 | 2,800 | -100.00 | 0.00 | - |
27/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 42,500 | -100.00 | 0.00 | - |
26/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 47,700 | -100.00 | 0.00 | - |
25/03/68
|
0.17 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 562,300 | -100.00 | 0.00 | - |
24/03/68
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.16 | 354,200 | -100.00 | 0.00 | - |
21/03/68
|
0.16 | 0.16 unread messages | -0.01 | 0.17 | 0.16 | 1,348,700 | -100.00 | 0.00 | - |
20/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 24,700 | -100.00 | 0.00 | - |
19/03/68
|
0.16 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 612,500 | -100.00 | 0.00 | - |
18/03/68
|
0.17 | 0.17 unread messages | +0.01 | 0.17 | 0.16 | 601,100 | -100.00 | 0.00 | - |
17/03/68
|
0.16 | 0.16 unread messages | -0.02 | 0.18 | 0.16 | 326,000 | -100.00 | 0.00 | - |
14/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 28,700 | -100.00 | 0.00 | - |
13/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 24,300 | -100.00 | 0.00 | - |
12/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 5,300 | -100.00 | 0.00 | - |
11/03/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 74,800 | -100.00 | 0.00 | - |
10/03/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 264,400 | -100.00 | 0.00 | - |
07/03/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 7,200 | -100.00 | 0.00 | - |
06/03/68
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 73,700 | -100.00 | 0.00 | - |
05/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 361,500 | -100.00 | 0.00 | - |
04/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.15 | 747,300 | -100.00 | 0.00 | - |
03/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 113,300 | -100.00 | 0.00 | - |
28/02/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 682,500 | -100.00 | 0.00 | - |
27/02/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 861,900 | -100.00 | 0.00 | - |
26/02/68
|
0.18 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 411,600 | -100.00 | 0.00 | - |
25/02/68
|
0.18 | 0.17 unread messages | -0.02 | 0.19 | 0.17 | 235,600 | -100.00 | 0.00 | - |
24/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 427,500 | -100.00 | 0.00 | - |
21/02/68
|
0.19 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 25,600 | -100.00 | 0.00 | - |
20/02/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 945,800 | -100.00 | 0.00 | - |
19/02/68
|
0.19 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 845,200 | -100.00 | 0.00 | - |
18/02/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 1,187,800 | -100.00 | 0.00 | - |
17/02/68
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 331,400 | -100.00 | 0.00 | - |
14/02/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 106,800 | -100.00 | 0.00 | - |
13/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 214,200 | -100.00 | 0.00 | - |
11/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 125,500 | -100.00 | 0.00 | - |
10/02/68
|
0.17 | 0.19 unread messages | 0.00 | 0.19 | 0.17 | 101,000 | -100.00 | 0.00 | - |
07/02/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.17 | 615,100 | -100.00 | 0.00 | - |
06/02/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.18 | 822,500 | -100.00 | 0.00 | - |
05/02/68
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 69,800 | -100.00 | 0.00 | - |
04/02/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 3,200 | -100.00 | 0.00 | - |
03/02/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 123,900 | -100.00 | 0.00 | - |
31/01/68
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 41,000 | -100.00 | 0.00 | - |
30/01/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 108,700 | -100.00 | 0.00 | - |
29/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 36,200 | -100.00 | 0.00 | - |
28/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 414,000 | -100.00 | 0.00 | - |
27/01/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 154,500 | -100.00 | 0.00 | - |
24/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.21 | 34,100 | -100.00 | 0.00 | - |
23/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 50,800 | -100.00 | 0.00 | - |
22/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 267,400 | -100.00 | 0.00 | - |
21/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 230,000 | -100.00 | 0.00 | - |
20/01/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 204,200 | -100.00 | 0.00 | - |
17/01/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 206,800 | -100.00 | 0.00 | - |
16/01/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 759,300 | -100.00 | 0.00 | - |
15/01/68
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 968,600 | -100.00 | 0.00 | - |
14/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 1,065,800 | -100.00 | 0.00 | - |
13/01/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 48,400 | -100.00 | 0.00 | - |
10/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 841,600 | -100.00 | 0.00 | - |
09/01/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 1,267,800 | -100.00 | 0.00 | - |
08/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 294,900 | -100.00 | 0.00 | - |
07/01/68
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 533,000 | -100.00 | 0.00 | - |
06/01/68
|
0.23 | 0.21 unread messages | -0.01 | 0.23 | 0.21 | 751,000 | -100.00 | 0.00 | - |
03/01/68
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 241,100 | -100.00 | 0.00 | - |
02/01/68
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 386,200 | -100.00 | 0.00 | - |