ราคาหุ้นย้อนหลัง SGP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
8.40 | 8.50 unread messages | 0.00 | 8.50 | 8.40 | 142,100 | 1,836.29 | 2.35 | - |
29/04/69
|
8.50 | 8.50 unread messages | +0.05 | 8.50 | 8.30 | 59,800 | 1,836.29 | 2.35 | - |
28/04/69
|
8.45 | 8.45 unread messages | +0.10 | 8.55 | 8.40 | 138,300 | 1,825.49 | 2.37 | - |
27/04/69
|
8.55 | 8.35 unread messages | -0.15 | 8.55 | 8.35 | 75,200 | 1,803.89 | 2.40 | - |
24/04/69
|
8.60 | 8.50 unread messages | 0.00 | 8.60 | 8.35 | 178,800 | 1,836.29 | 2.35 | - |
23/04/69
|
8.25 | 8.50 unread messages | +0.30 | 8.55 | 8.25 | 1,057,200 | 1,836.29 | 2.35 | - |
22/04/69
|
7.80 | 8.20 unread messages | +0.45 | 8.25 | 7.80 | 568,100 | 1,771.48 | 2.44 | - |
21/04/69
|
7.75 | 7.75 unread messages | -0.05 | 7.85 | 7.70 | 194,400 | 1,674.26 | 2.58 | - |
20/04/69
|
7.80 | 7.80 unread messages | 0.00 | 7.85 | 7.70 | 140,000 | 1,685.07 | 2.56 | - |
17/04/69
|
7.90 | 7.80 unread messages | -0.10 | 7.90 | 7.75 | 215,600 | 1,685.07 | 2.56 | - |
10/04/69
|
7.90 | 7.90 unread messages | 0.00 | 7.95 | 7.85 | 148,900 | 1,706.67 | 2.53 | - |
09/04/69
|
8.00 | 7.90 unread messages | -0.10 | 8.00 | 7.90 | 32,900 | 1,706.67 | 2.53 | - |
08/04/69
|
7.95 | 8.00 unread messages | 0.00 | 8.00 | 7.70 | 411,700 | 1,728.27 | 2.50 | - |
07/04/69
|
8.00 | 8.00 unread messages | -0.05 | 8.00 | 7.95 | 51,900 | 1,728.27 | 2.50 | - |
03/04/69
|
8.00 | 8.05 unread messages | 0.00 | 8.05 | 8.00 | 136,300 | 1,739.07 | 2.48 | - |
02/04/69
|
7.95 | 8.05 unread messages | +0.10 | 8.05 | 7.90 | 176,900 | 1,739.07 | 2.48 | - |
01/04/69
|
7.95 | 7.95 unread messages | -0.15 | 7.95 | 7.70 | 160,400 | 1,717.47 | 2.52 | - |
31/03/69
|
8.05 | 8.10 unread messages | +0.05 | 8.10 | 8.05 | 158,900 | 1,749.88 | 2.47 | - |
30/03/69
|
8.15 | 8.05 unread messages | -0.15 | 8.25 | 8.05 | 289,800 | 1,739.07 | 2.48 | - |
27/03/69
|
8.05 | 8.20 unread messages | +0.20 | 8.25 | 8.00 | 757,900 | 1,771.48 | 2.44 | - |
26/03/69
|
7.95 | 8.00 unread messages | +0.10 | 8.05 | 7.90 | 122,400 | 1,728.27 | 2.50 | - |
25/03/69
|
8.05 | 7.90 unread messages | -0.10 | 8.05 | 7.90 | 112,000 | 1,706.67 | 2.53 | - |
24/03/69
|
7.65 | 8.00 unread messages | -0.10 | 8.05 | 7.65 | 192,100 | 1,728.27 | 2.50 | - |
23/03/69
|
8.10 | 8.10 unread messages | 0.00 | 8.15 | 8.05 | 445,500 | 1,749.88 | 2.47 | - |
20/03/69
|
7.80 | 8.10 unread messages | +0.30 | 8.10 | 7.65 | 479,300 | 1,749.88 | 2.47 | - |
19/03/69
|
7.45 | 7.80 unread messages | +0.25 | 7.90 | 7.45 | 365,200 | 1,685.07 | 2.56 | - |
18/03/69
|
7.65 | 7.55 unread messages | -0.15 | 7.65 | 7.50 | 165,400 | 1,631.06 | 2.65 | - |
17/03/69
|
7.75 | 7.70 unread messages | -0.15 | 7.75 | 7.65 | 45,700 | 1,663.46 | 2.60 | - |
16/03/69
|
7.85 | 7.85 unread messages | +0.05 | 7.85 | 7.70 | 87,700 | 1,685.07 | 2.56 | - |
13/03/69
|
7.75 | 7.80 unread messages | +0.05 | 7.85 | 7.75 | 275,900 | 1,685.07 | 2.56 | - |
12/03/69
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.65 | 103,700 | 1,674.26 | 2.58 | - |
11/03/69
|
7.70 | 7.75 unread messages | 0.00 | 7.80 | 7.65 | 38,600 | 1,674.26 | 2.58 | - |
10/03/69
|
7.85 | 7.75 unread messages | -0.15 | 7.85 | 7.75 | 74,700 | 1,674.26 | 2.58 | - |
09/03/69
|
7.55 | 7.90 unread messages | +0.25 | 7.90 | 7.55 | 548,900 | 1,706.67 | 2.53 | - |
06/03/69
|
7.65 | 7.65 unread messages | 0.00 | 7.65 | 7.60 | 18,000 | 1,652.66 | 2.61 | - |
05/03/69
|
7.60 | 7.65 unread messages | +0.05 | 7.65 | 7.50 | 62,900 | 1,652.66 | 2.61 | - |
04/03/69
|
7.55 | 7.60 unread messages | +0.05 | 7.65 | 7.15 | 557,200 | 1,641.86 | 2.63 | - |
02/03/69
|
7.50 | 7.55 unread messages | -0.10 | 7.65 | 7.50 | 392,100 | 1,631.06 | 2.65 | - |
27/02/69
|
7.55 | 7.65 unread messages | +0.10 | 7.65 | 7.50 | 357,500 | 1,652.66 | 2.61 | - |
26/02/69
|
7.40 | 7.55 unread messages | +0.15 | 7.55 | 7.20 | 431,800 | 1,631.06 | 2.65 | - |
25/02/69
|
7.45 | 7.40 unread messages | -0.05 | 7.50 | 7.40 | 241,300 | -100.00 | 4.73 | - |
24/02/69
|
7.45 | 7.45 unread messages | -0.05 | 7.45 | 7.35 | 84,100 | -100.00 | 4.70 | - |
23/02/69
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.40 | 28,300 | -100.00 | 4.67 | - |
20/02/69
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.45 | 21,300 | -100.00 | 4.67 | - |
19/02/69
|
7.45 | 7.50 unread messages | +0.05 | 7.50 | 7.40 | 74,700 | -100.00 | 4.67 | - |
18/02/69
|
7.45 | 7.45 unread messages | 0.00 | 7.50 | 7.45 | 62,800 | -100.00 | 4.70 | - |
17/02/69
|
7.55 | 7.45 unread messages | -0.10 | 7.55 | 7.45 | 169,700 | -100.00 | 4.70 | - |
16/02/69
|
7.50 | 7.55 unread messages | +0.05 | 7.55 | 7.45 | 129,100 | -100.00 | 4.64 | - |
13/02/69
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.45 | 87,200 | -100.00 | 4.67 | - |
12/02/69
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.40 | 122,700 | -100.00 | 4.67 | - |
11/02/69
|
7.35 | 7.50 unread messages | +0.05 | 7.50 | 7.35 | 232,600 | -100.00 | 4.67 | - |
10/02/69
|
7.50 | 7.45 unread messages | -0.05 | 7.50 | 7.35 | 104,400 | -100.00 | 4.70 | - |
09/02/69
|
7.30 | 7.50 unread messages | +0.25 | 7.50 | 7.30 | 47,300 | -100.00 | 4.67 | - |
06/02/69
|
7.40 | 7.25 unread messages | -0.10 | 7.45 | 7.25 | 52,500 | -100.00 | 4.83 | - |
05/02/69
|
7.25 | 7.35 unread messages | +0.10 | 7.50 | 7.25 | 121,600 | -100.00 | 4.76 | - |
04/02/69
|
7.35 | 7.25 unread messages | -0.10 | 7.35 | 7.25 | 9,200 | -100.00 | 4.83 | - |
03/02/69
|
7.40 | 7.35 unread messages | -0.05 | 7.40 | 7.20 | 144,700 | -100.00 | 4.76 | - |
02/02/69
|
7.30 | 7.40 unread messages | +0.10 | 7.40 | 7.20 | 41,900 | -100.00 | 4.73 | - |
30/01/69
|
7.35 | 7.30 unread messages | 0.00 | 7.40 | 7.30 | 6,400 | -100.00 | 4.79 | - |
29/01/69
|
7.30 | 7.30 unread messages | -0.10 | 7.45 | 7.30 | 28,400 | -100.00 | 4.79 | - |
28/01/69
|
7.40 | 7.40 unread messages | -0.05 | 7.50 | 7.35 | 13,400 | -100.00 | 4.73 | - |
27/01/69
|
7.35 | 7.45 unread messages | +0.10 | 7.45 | 7.30 | 18,600 | -100.00 | 4.70 | - |
26/01/69
|
7.30 | 7.35 unread messages | 0.00 | 7.40 | 7.30 | 23,000 | -100.00 | 4.76 | - |
23/01/69
|
7.45 | 7.35 unread messages | 0.00 | 7.45 | 7.35 | 41,800 | -100.00 | 4.76 | - |
22/01/69
|
7.55 | 7.35 unread messages | -0.20 | 7.55 | 7.35 | 84,900 | -100.00 | 4.76 | - |
21/01/69
|
7.50 | 7.55 unread messages | +0.10 | 7.55 | 7.45 | 50,000 | -100.00 | 4.64 | - |
20/01/69
|
7.45 | 7.45 unread messages | -0.05 | 7.55 | 7.35 | 93,800 | -100.00 | 4.70 | - |
19/01/69
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.30 | 9,300 | -100.00 | 4.67 | - |
16/01/69
|
7.35 | 7.50 unread messages | +0.15 | 7.50 | 7.30 | 21,200 | -100.00 | 4.67 | - |
15/01/69
|
7.30 | 7.35 unread messages | +0.05 | 7.35 | 7.25 | 24,000 | -100.00 | 4.76 | - |
14/01/69
|
7.45 | 7.30 unread messages | -0.15 | 7.45 | 7.25 | 180,900 | -100.00 | 4.79 | - |
13/01/69
|
7.50 | 7.45 unread messages | -0.10 | 7.55 | 7.45 | 40,500 | -100.00 | 4.70 | - |
12/01/69
|
7.50 | 7.55 unread messages | -0.05 | 7.55 | 7.50 | 51,400 | -100.00 | 4.64 | - |
09/01/69
|
7.70 | 7.60 unread messages | -0.15 | 7.75 | 7.55 | 95,900 | -100.00 | 4.61 | - |
08/01/69
|
7.95 | 7.75 unread messages | -0.25 | 7.95 | 7.75 | 134,800 | -100.00 | 4.52 | - |
07/01/69
|
8.05 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 231,600 | -100.00 | 4.38 | - |
06/01/69
|
7.95 | 8.00 unread messages | +0.05 | 8.05 | 7.95 | 214,000 | -100.00 | 4.38 | - |
05/01/69
|
7.70 | 7.95 unread messages | +0.10 | 8.00 | 7.70 | 283,500 | -100.00 | 4.40 | - |