ราคาหุ้นย้อนหลัง SGP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.75 | 22,400 | 9.55 | 5.11 | - |
17/04/68
|
6.75 | 6.85 unread messages | +0.15 | 6.85 | 6.75 | 41,300 | 9.55 | 5.11 | - |
16/04/68
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 26,400 | 9.34 | 5.22 | - |
11/04/68
|
6.55 | 6.65 unread messages | -0.10 | 6.70 | 6.55 | 26,500 | 9.27 | 5.26 | - |
10/04/68
|
6.60 | 6.75 unread messages | +0.05 | 6.75 | 6.60 | 45,600 | 9.41 | 5.19 | - |
09/04/68
|
6.45 | 6.70 unread messages | +0.15 | 6.70 | 6.45 | 193,400 | 9.34 | 5.22 | - |
08/04/68
|
6.60 | 6.55 unread messages | -0.20 | 6.60 | 6.45 | 119,000 | 9.13 | 5.34 | - |
04/04/68
|
6.70 | 6.75 unread messages | 0.00 | 6.75 | 6.65 | 15,900 | 9.41 | 5.19 | - |
03/04/68
|
6.80 | 6.75 unread messages | +0.05 | 6.80 | 6.75 | 5,700 | 9.41 | 5.19 | - |
02/04/68
|
6.65 | 6.70 unread messages | +0.05 | 6.80 | 6.65 | 23,400 | 9.34 | 5.22 | - |
01/04/68
|
6.80 | 6.65 unread messages | -0.15 | 6.80 | 6.65 | 32,000 | 9.27 | 5.26 | - |
31/03/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.65 | 46,500 | 9.48 | 5.15 | - |
28/03/68
|
6.80 | 6.80 unread messages | -0.10 | 6.80 | 6.80 | 13,100 | 9.48 | 5.15 | - |
27/03/68
|
6.95 | 6.90 unread messages | 0.00 | 6.95 | 6.80 | 27,900 | 9.61 | 5.07 | - |
26/03/68
|
6.85 | 6.90 unread messages | +0.05 | 6.95 | 6.75 | 55,500 | 9.61 | 5.07 | - |
25/03/68
|
6.85 | 6.85 unread messages | +0.15 | 6.90 | 6.85 | 82,500 | 9.55 | 5.11 | - |
24/03/68
|
6.75 | 6.70 unread messages | -0.10 | 6.85 | 6.65 | 30,100 | 9.34 | 5.22 | - |
21/03/68
|
6.75 | 6.80 unread messages | +0.05 | 6.90 | 6.75 | 30,700 | 9.48 | 5.15 | - |
20/03/68
|
6.85 | 6.75 unread messages | -0.05 | 6.85 | 6.75 | 42,300 | 9.41 | 5.19 | - |
19/03/68
|
6.60 | 6.80 unread messages | +0.20 | 6.80 | 6.55 | 102,900 | 9.48 | 5.15 | - |
18/03/68
|
6.55 | 6.60 unread messages | -0.05 | 6.80 | 6.55 | 32,200 | 9.20 | 5.30 | - |
17/03/68
|
6.50 | 6.65 unread messages | -0.10 | 6.65 | 6.50 | 122,800 | 9.27 | 5.26 | - |
14/03/68
|
6.70 | 6.75 unread messages | +0.05 | 6.75 | 6.65 | 20,100 | 9.41 | 5.19 | - |
13/03/68
|
6.50 | 6.70 unread messages | -0.10 | 6.70 | 6.50 | 62,700 | 9.34 | 5.22 | - |
12/03/68
|
6.75 | 6.80 unread messages | 0.00 | 6.85 | 6.75 | 104,400 | 9.48 | 5.15 | - |
11/03/68
|
6.85 | 6.80 unread messages | 0.00 | 6.85 | 6.70 | 36,100 | 9.48 | 5.15 | - |
10/03/68
|
6.80 | 6.80 unread messages | +0.10 | 6.90 | 6.65 | 12,000 | 9.48 | 5.15 | - |
07/03/68
|
6.65 | 6.70 unread messages | +0.10 | 6.75 | 6.50 | 582,200 | 9.34 | 5.22 | - |
06/03/68
|
6.70 | 6.60 unread messages | -0.10 | 6.80 | 6.60 | 639,900 | 9.20 | 5.30 | - |
05/03/68
|
6.85 | 6.70 unread messages | 0.00 | 6.85 | 6.65 | 218,900 | 9.34 | 5.22 | - |
04/03/68
|
6.90 | 6.70 unread messages | -0.15 | 6.95 | 6.70 | 243,500 | 9.34 | 5.22 | - |
03/03/68
|
6.95 | 6.85 unread messages | -0.05 | 6.95 | 6.85 | 52,300 | 9.55 | 5.11 | - |
28/02/68
|
7.00 | 6.90 unread messages | -0.15 | 7.00 | 6.65 | 324,200 | 9.61 | 5.07 | - |
27/02/68
|
7.00 | 7.05 unread messages | 0.00 | 7.05 | 6.90 | 445,800 | 9.82 | 3.55 | - |
26/02/68
|
7.10 | 7.05 unread messages | +0.05 | 7.10 | 6.90 | 99,200 | 7.18 | 3.55 | - |
25/02/68
|
6.95 | 7.00 unread messages | 0.00 | 7.05 | 6.95 | 38,100 | 7.13 | 3.57 | - |
24/02/68
|
7.00 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 69,700 | 7.13 | 3.57 | - |
21/02/68
|
7.10 | 7.05 unread messages | +0.05 | 7.20 | 6.95 | 124,100 | 7.18 | 3.55 | - |
20/02/68
|
7.20 | 7.00 unread messages | -0.20 | 7.20 | 6.90 | 322,500 | 7.13 | 3.57 | - |
19/02/68
|
7.00 | 7.20 unread messages | +0.15 | 7.20 | 6.95 | 79,600 | 7.34 | 3.47 | - |
18/02/68
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 152,100 | 7.18 | 3.55 | - |
17/02/68
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 6.95 | 21,200 | 7.13 | 3.57 | - |
14/02/68
|
7.00 | 7.00 unread messages | +0.10 | 7.00 | 6.90 | 18,500 | 7.13 | 3.57 | - |
13/02/68
|
6.95 | 6.90 unread messages | -0.15 | 7.00 | 6.90 | 144,800 | 7.03 | 3.62 | - |
11/02/68
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 82,200 | 7.18 | 3.55 | - |
10/02/68
|
6.90 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 255,100 | 7.13 | 3.57 | - |
07/02/68
|
6.95 | 6.95 unread messages | -0.05 | 7.00 | 6.85 | 241,100 | 7.08 | 3.60 | - |
06/02/68
|
7.00 | 7.00 unread messages | -0.05 | 7.10 | 6.95 | 144,900 | 7.13 | 3.57 | - |
05/02/68
|
7.10 | 7.05 unread messages | -0.05 | 7.10 | 7.05 | 43,100 | 7.18 | 3.55 | - |
04/02/68
|
7.05 | 7.10 unread messages | +0.05 | 7.15 | 7.05 | 69,100 | 7.23 | 3.52 | - |
03/02/68
|
7.35 | 7.05 unread messages | -0.35 | 7.35 | 7.05 | 51,600 | 7.18 | 3.55 | - |
31/01/68
|
7.50 | 7.40 unread messages | 0.00 | 7.50 | 7.25 | 179,200 | 7.54 | 3.38 | - |
30/01/68
|
7.45 | 7.40 unread messages | 0.00 | 7.45 | 7.40 | 48,500 | 7.54 | 3.38 | - |
29/01/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 27,200 | 7.54 | 3.38 | - |
28/01/68
|
7.35 | 7.40 unread messages | +0.05 | 7.40 | 7.35 | 22,900 | 7.54 | 3.38 | - |
27/01/68
|
7.50 | 7.35 unread messages | +0.10 | 7.50 | 7.30 | 122,500 | 7.49 | 3.40 | - |
24/01/68
|
7.40 | 7.25 unread messages | +0.15 | 7.40 | 7.25 | 196,800 | 7.39 | 3.45 | - |
23/01/68
|
7.15 | 7.10 unread messages | -0.05 | 7.15 | 7.05 | 56,200 | 7.23 | 3.52 | - |
22/01/68
|
7.15 | 7.15 unread messages | 0.00 | 7.15 | 7.10 | 51,700 | 7.28 | 3.50 | - |
21/01/68
|
7.15 | 7.15 unread messages | 0.00 | 7.25 | 7.15 | 13,900 | 7.28 | 3.50 | - |
20/01/68
|
7.05 | 7.15 unread messages | +0.10 | 7.15 | 7.00 | 16,900 | 7.28 | 3.50 | - |
17/01/68
|
7.00 | 7.05 unread messages | -0.05 | 7.10 | 7.00 | 31,200 | 7.18 | 3.55 | - |
16/01/68
|
7.10 | 7.10 unread messages | -0.05 | 7.10 | 7.05 | 57,200 | 7.23 | 3.52 | - |
15/01/68
|
7.10 | 7.15 unread messages | -0.05 | 7.15 | 7.10 | 44,100 | 7.28 | 3.50 | - |
14/01/68
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 73,100 | 7.34 | 3.47 | - |
13/01/68
|
7.15 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 18,400 | 7.34 | 3.47 | - |
10/01/68
|
7.40 | 7.20 unread messages | -0.10 | 7.40 | 7.20 | 57,400 | 7.34 | 3.47 | - |
09/01/68
|
7.50 | 7.30 unread messages | 0.00 | 7.50 | 7.20 | 395,800 | 7.44 | 3.42 | - |
08/01/68
|
7.15 | 7.30 unread messages | +0.10 | 7.30 | 7.15 | 180,000 | 7.44 | 3.42 | - |
07/01/68
|
7.10 | 7.20 unread messages | +0.05 | 7.20 | 7.05 | 84,200 | 7.34 | 3.47 | - |
06/01/68
|
7.15 | 7.15 unread messages | +0.05 | 7.15 | 7.05 | 130,400 | 7.28 | 3.50 | - |
03/01/68
|
7.05 | 7.10 unread messages | +0.10 | 7.15 | 7.05 | 74,500 | 7.23 | 3.52 | - |
02/01/68
|
7.00 | 7.00 unread messages | -0.05 | 7.00 | 6.95 | 14,200 | 7.13 | 3.57 | - |