ราคาหุ้นย้อนหลัง SHR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.73 | 1.70 unread messages | -0.04 | 1.74 | 1.70 | 1,785,300 | 45.61 | 1.76 | - |
28/04/68
|
1.78 | 1.74 unread messages | -0.04 | 1.78 | 1.70 | 2,230,700 | 46.69 | 1.72 | - |
25/04/68
|
1.78 | 1.78 unread messages | 0.00 | 1.82 | 1.76 | 1,995,200 | 47.76 | 1.69 | - |
24/04/68
|
1.80 | 1.78 unread messages | -0.04 | 1.82 | 1.78 | 1,229,900 | 47.76 | 1.69 | - |
23/04/68
|
1.80 | 1.82 unread messages | +0.01 | 1.84 | 1.80 | 1,079,100 | 48.83 | 1.65 | - |
22/04/68
|
1.76 | 1.81 unread messages | +0.05 | 1.81 | 1.75 | 719,800 | 48.56 | 1.66 | - |
21/04/68
|
1.84 | 1.76 unread messages | -0.08 | 1.84 | 1.75 | 2,175,200 | 47.22 | 1.70 | - |
18/04/68
|
1.77 | 1.84 unread messages | +0.09 | 1.84 | 1.75 | 4,914,000 | 49.37 | 1.63 | - |
17/04/68
|
1.68 | 1.75 unread messages | +0.05 | 1.76 | 1.68 | 2,843,200 | 46.96 | 1.71 | - |
16/04/68
|
1.61 | 1.70 unread messages | +0.10 | 1.70 | 1.60 | 2,774,600 | 45.61 | 1.76 | - |
11/04/68
|
1.61 | 1.60 unread messages | -0.02 | 1.63 | 1.59 | 3,011,300 | 42.93 | 1.88 | - |
10/04/68
|
1.71 | 1.62 unread messages | +0.01 | 1.73 | 1.59 | 14,304,900 | 43.47 | 1.85 | - |
09/04/68
|
1.65 | 1.61 unread messages | -0.08 | 1.68 | 1.57 | 8,705,800 | 43.20 | 1.86 | - |
08/04/68
|
1.70 | 1.69 unread messages | -0.17 | 1.80 | 1.67 | 8,213,200 | 45.35 | 1.78 | - |
04/04/68
|
1.90 | 1.86 unread messages | -0.04 | 1.91 | 1.85 | 4,819,400 | 49.91 | 1.61 | - |
03/04/68
|
1.90 | 1.90 unread messages | -0.05 | 1.94 | 1.90 | 2,280,500 | 50.98 | 1.58 | - |
02/04/68
|
1.97 | 1.95 unread messages | -0.02 | 1.98 | 1.92 | 1,585,000 | 52.32 | 1.54 | - |
01/04/68
|
1.97 | 1.97 unread messages | 0.00 | 1.99 | 1.96 | 1,417,700 | 52.86 | 1.52 | - |
31/03/68
|
1.97 | 1.97 unread messages | -0.05 | 1.99 | 1.94 | 4,384,600 | 52.86 | 1.52 | - |
28/03/68
|
2.00 | 2.02 unread messages | +0.02 | 2.04 | 1.99 | 669,900 | 54.20 | 1.49 | - |
27/03/68
|
1.96 | 2.00 unread messages | +0.03 | 2.04 | 1.96 | 1,906,100 | 53.66 | 1.50 | - |
26/03/68
|
1.96 | 1.97 unread messages | -0.01 | 2.00 | 1.96 | 2,106,600 | 52.86 | 1.52 | - |
25/03/68
|
2.02 | 1.98 unread messages | -0.04 | 2.02 | 1.96 | 6,419,000 | 53.13 | 1.52 | - |
24/03/68
|
2.08 | 2.02 unread messages | -0.08 | 2.10 | 2.02 | 3,009,700 | 54.20 | 1.49 | - |
21/03/68
|
2.12 | 2.10 unread messages | 0.00 | 2.12 | 2.08 | 1,118,800 | 56.35 | 1.43 | - |
20/03/68
|
2.12 | 2.10 unread messages | 0.00 | 2.14 | 2.08 | 1,860,400 | 56.35 | 1.43 | - |
19/03/68
|
2.12 | 2.10 unread messages | -0.02 | 2.16 | 2.10 | 2,562,300 | 56.35 | 1.43 | - |
18/03/68
|
2.16 | 2.12 unread messages | -0.02 | 2.16 | 2.06 | 2,297,000 | 56.88 | 1.42 | - |
17/03/68
|
2.10 | 2.14 unread messages | +0.02 | 2.14 | 2.08 | 1,818,300 | 57.42 | 1.40 | - |
14/03/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.08 | 2,103,200 | 56.88 | 1.42 | - |
13/03/68
|
2.16 | 2.10 unread messages | -0.10 | 2.18 | 2.10 | 3,578,200 | 56.35 | 1.43 | - |
12/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.22 | 2.12 | 9,517,100 | 59.03 | 1.36 | - |
11/03/68
|
2.08 | 2.20 unread messages | +0.08 | 2.20 | 2.08 | 7,605,600 | 59.03 | 1.36 | - |
10/03/68
|
2.22 | 2.12 unread messages | -0.06 | 2.22 | 2.08 | 7,950,100 | 56.88 | 1.42 | - |
07/03/68
|
2.14 | 2.18 unread messages | +0.02 | 2.20 | 2.10 | 10,864,200 | 58.49 | 1.38 | - |
06/03/68
|
2.00 | 2.16 unread messages | +0.18 | 2.16 | 2.00 | 15,803,500 | 57.96 | 1.39 | - |
05/03/68
|
1.92 | 1.98 unread messages | +0.07 | 1.99 | 1.92 | 4,211,800 | 53.13 | 1.52 | - |
04/03/68
|
1.89 | 1.91 unread messages | 0.00 | 1.95 | 1.89 | 3,196,400 | 51.25 | 1.57 | - |
03/03/68
|
1.94 | 1.91 unread messages | -0.04 | 1.95 | 1.87 | 5,252,500 | 51.25 | 1.57 | - |
28/02/68
|
1.98 | 1.95 unread messages | -0.04 | 1.98 | 1.93 | 5,158,200 | 52.32 | 1.54 | - |
27/02/68
|
2.04 | 1.99 unread messages | -0.03 | 2.04 | 1.96 | 3,331,700 | 141.97 | 0.75 | - |
26/02/68
|
1.94 | 2.02 unread messages | +0.09 | 2.02 | 1.92 | 3,379,800 | 144.11 | 0.74 | - |
25/02/68
|
2.00 | 1.93 unread messages | -0.07 | 2.00 | 1.93 | 3,441,600 | 137.68 | 0.78 | - |
24/02/68
|
2.04 | 2.00 unread messages | -0.04 | 2.04 | 1.99 | 2,165,400 | 142.68 | 0.75 | - |
21/02/68
|
2.02 | 2.04 unread messages | +0.04 | 2.04 | 2.02 | 1,230,500 | 145.53 | 0.74 | - |
20/02/68
|
2.04 | 2.00 unread messages | -0.04 | 2.06 | 2.00 | 1,433,900 | 142.68 | 0.75 | - |
19/02/68
|
2.08 | 2.04 unread messages | -0.04 | 2.10 | 2.04 | 1,711,600 | 145.53 | 0.74 | - |
18/02/68
|
2.04 | 2.08 unread messages | +0.04 | 2.10 | 2.02 | 2,331,700 | 148.39 | 0.72 | - |
17/02/68
|
2.00 | 2.04 unread messages | +0.04 | 2.04 | 1.99 | 2,526,400 | 145.53 | 0.74 | - |
14/02/68
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.98 | 2,653,300 | 142.68 | 0.75 | - |
13/02/68
|
1.94 | 2.02 unread messages | +0.05 | 2.06 | 1.94 | 5,524,500 | 144.11 | 0.74 | - |
11/02/68
|
1.86 | 1.97 unread messages | +0.11 | 1.97 | 1.86 | 3,147,900 | 140.54 | 0.76 | - |
10/02/68
|
1.89 | 1.86 unread messages | -0.04 | 1.91 | 1.86 | 2,270,300 | 132.69 | 0.81 | - |
07/02/68
|
1.87 | 1.90 unread messages | +0.05 | 1.90 | 1.81 | 5,911,000 | 135.54 | 0.79 | - |
06/02/68
|
1.98 | 1.85 unread messages | -0.10 | 1.99 | 1.85 | 10,082,700 | 131.98 | 0.81 | - |
05/02/68
|
1.98 | 1.95 unread messages | -0.01 | 2.02 | 1.95 | 3,041,500 | 139.11 | 0.77 | - |
04/02/68
|
2.00 | 1.96 unread messages | -0.02 | 2.02 | 1.96 | 3,647,700 | 139.83 | 0.77 | - |
03/02/68
|
1.97 | 1.98 unread messages | -0.02 | 2.00 | 1.91 | 5,257,700 | 141.25 | 0.76 | - |
31/01/68
|
2.02 | 2.00 unread messages | 0.00 | 2.04 | 2.00 | 4,105,200 | 142.68 | 0.75 | - |
30/01/68
|
2.04 | 2.00 unread messages | -0.02 | 2.06 | 2.00 | 3,808,500 | 142.68 | 0.75 | - |
29/01/68
|
2.04 | 2.02 unread messages | -0.04 | 2.06 | 2.02 | 3,510,700 | 144.11 | 0.74 | - |
28/01/68
|
2.02 | 2.06 unread messages | +0.04 | 2.06 | 2.00 | 4,547,800 | 146.96 | 0.73 | - |
27/01/68
|
2.06 | 2.02 unread messages | -0.04 | 2.08 | 2.02 | 5,873,700 | 144.11 | 0.74 | - |
24/01/68
|
2.06 | 2.06 unread messages | 0.00 | 2.08 | 2.04 | 3,302,900 | 146.96 | 0.73 | - |
23/01/68
|
2.10 | 2.06 unread messages | -0.06 | 2.10 | 2.04 | 5,258,800 | 146.96 | 0.73 | - |
22/01/68
|
2.10 | 2.12 unread messages | +0.04 | 2.16 | 2.10 | 5,437,600 | 151.24 | 0.71 | - |
21/01/68
|
2.08 | 2.08 unread messages | -0.02 | 2.12 | 2.06 | 4,241,300 | 148.39 | 0.72 | - |
20/01/68
|
2.02 | 2.10 unread messages | +0.11 | 2.10 | 2.02 | 3,545,400 | 149.81 | 0.71 | - |
17/01/68
|
2.04 | 1.99 unread messages | -0.03 | 2.08 | 1.99 | 5,305,600 | 141.97 | 0.75 | - |
16/01/68
|
2.10 | 2.02 unread messages | -0.04 | 2.10 | 2.02 | 4,305,100 | 144.11 | 0.74 | - |
15/01/68
|
2.02 | 2.06 unread messages | +0.04 | 2.06 | 1.98 | 10,198,100 | 146.96 | 0.73 | - |
14/01/68
|
2.12 | 2.02 unread messages | -0.04 | 2.14 | 2.02 | 5,986,500 | 144.11 | 0.74 | - |
13/01/68
|
2.12 | 2.06 unread messages | -0.04 | 2.12 | 2.04 | 6,648,200 | 146.96 | 0.73 | - |
10/01/68
|
2.06 | 2.10 unread messages | -0.02 | 2.14 | 2.00 | 13,198,800 | 149.81 | 0.71 | - |
09/01/68
|
2.32 | 2.12 unread messages | -0.20 | 2.32 | 2.12 | 11,915,900 | 151.24 | 0.71 | - |
08/01/68
|
2.40 | 2.32 unread messages | -0.10 | 2.44 | 2.32 | 4,677,700 | 165.51 | 0.65 | - |
07/01/68
|
2.34 | 2.42 unread messages | +0.08 | 2.44 | 2.32 | 8,437,200 | 172.64 | 0.62 | - |
06/01/68
|
2.40 | 2.34 unread messages | -0.06 | 2.42 | 2.34 | 5,690,000 | 166.93 | 0.64 | - |
03/01/68
|
2.40 | 2.40 unread messages | 0.00 | 2.44 | 2.40 | 2,350,300 | 171.21 | 0.63 | - |
02/01/68
|
2.36 | 2.40 unread messages | +0.04 | 2.44 | 2.36 | 5,812,800 | 171.21 | 0.63 | - |