ราคาหุ้นย้อนหลัง SHR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.72 | 1.70 unread messages | 0.00 | 1.73 | 1.69 | 1,167,700 | -100.00 | 4.12 | - |
09/04/69
|
1.72 | 1.70 unread messages | -0.05 | 1.75 | 1.68 | 3,279,900 | -100.00 | 4.12 | - |
08/04/69
|
1.71 | 1.75 unread messages | +0.12 | 1.78 | 1.69 | 6,754,900 | -100.00 | 4.00 | - |
07/04/69
|
1.70 | 1.63 unread messages | -0.06 | 1.70 | 1.63 | 2,302,800 | -100.00 | 4.29 | - |
03/04/69
|
1.73 | 1.69 unread messages | -0.05 | 1.75 | 1.69 | 2,111,700 | -100.00 | 4.14 | - |
02/04/69
|
1.71 | 1.74 unread messages | +0.01 | 1.80 | 1.71 | 9,628,200 | -100.00 | 4.02 | - |
01/04/69
|
1.69 | 1.73 unread messages | +0.07 | 1.76 | 1.69 | 8,561,300 | -100.00 | 4.05 | - |
31/03/69
|
1.64 | 1.66 unread messages | +0.03 | 1.66 | 1.63 | 2,773,600 | -100.00 | 4.22 | - |
30/03/69
|
1.61 | 1.63 unread messages | 0.00 | 1.64 | 1.59 | 3,092,100 | -100.00 | 4.29 | - |
27/03/69
|
1.60 | 1.63 unread messages | +0.02 | 1.67 | 1.60 | 5,496,600 | -100.00 | 4.29 | - |
26/03/69
|
1.60 | 1.61 unread messages | +0.01 | 1.63 | 1.59 | 2,736,100 | -100.00 | 4.35 | - |
25/03/69
|
1.58 | 1.60 unread messages | +0.06 | 1.61 | 1.57 | 5,869,200 | -100.00 | 4.38 | - |
24/03/69
|
1.49 | 1.54 unread messages | +0.06 | 1.56 | 1.49 | 4,779,900 | -100.00 | 4.55 | - |
23/03/69
|
1.52 | 1.48 unread messages | -0.05 | 1.52 | 1.48 | 2,979,500 | -100.00 | 4.73 | - |
20/03/69
|
1.53 | 1.53 unread messages | 0.00 | 1.56 | 1.51 | 1,462,900 | -100.00 | 4.58 | - |
19/03/69
|
1.59 | 1.53 unread messages | -0.07 | 1.59 | 1.53 | 5,373,700 | -100.00 | 4.58 | - |
18/03/69
|
1.61 | 1.60 unread messages | -0.01 | 1.62 | 1.57 | 2,717,500 | -100.00 | 4.38 | - |
17/03/69
|
1.60 | 1.61 unread messages | +0.01 | 1.63 | 1.60 | 4,520,900 | -100.00 | 4.35 | - |
16/03/69
|
1.59 | 1.60 unread messages | +0.01 | 1.63 | 1.58 | 2,541,600 | -100.00 | 4.40 | - |
13/03/69
|
1.66 | 1.59 unread messages | -0.09 | 1.67 | 1.57 | 10,390,900 | -100.00 | 4.40 | - |
12/03/69
|
1.65 | 1.68 unread messages | +0.01 | 1.69 | 1.62 | 3,424,400 | -100.00 | 4.17 | - |
11/03/69
|
1.64 | 1.67 unread messages | -0.01 | 1.71 | 1.64 | 4,659,400 | -100.00 | 4.19 | - |
10/03/69
|
1.70 | 1.68 unread messages | +0.02 | 1.71 | 1.66 | 3,945,700 | -100.00 | 4.17 | - |
09/03/69
|
1.61 | 1.66 unread messages | -0.04 | 1.66 | 1.59 | 4,824,400 | -100.00 | 4.22 | - |
06/03/69
|
1.68 | 1.70 unread messages | -0.01 | 1.71 | 1.66 | 4,634,800 | -100.00 | 4.12 | - |
05/03/69
|
1.70 | 1.71 unread messages | +0.05 | 1.72 | 1.66 | 6,511,700 | -100.00 | 4.09 | - |
04/03/69
|
1.70 | 1.66 unread messages | -0.12 | 1.70 | 1.58 | 16,161,800 | -100.00 | 4.22 | - |
02/03/69
|
1.90 | 1.78 unread messages | -0.18 | 1.92 | 1.77 | 25,687,600 | -100.00 | 3.93 | - |
27/02/69
|
1.73 | 1.96 unread messages | +0.15 | 1.98 | 1.71 | 40,523,000 | -100.00 | 3.57 | - |
26/02/69
|
1.82 | 1.81 unread messages | 0.00 | 1.83 | 1.78 | 5,136,600 | 13.67 | 1.66 | - |
25/02/69
|
1.82 | 1.81 unread messages | +0.01 | 1.84 | 1.80 | 5,974,300 | 13.67 | 1.66 | - |
24/02/69
|
1.79 | 1.80 unread messages | +0.01 | 1.81 | 1.75 | 3,983,000 | 13.60 | 1.67 | - |
23/02/69
|
1.84 | 1.79 unread messages | -0.05 | 1.85 | 1.77 | 4,272,400 | 13.52 | 1.68 | - |
20/02/69
|
1.88 | 1.84 unread messages | -0.03 | 1.88 | 1.81 | 6,577,200 | 13.90 | 1.63 | - |
19/02/69
|
1.90 | 1.87 unread messages | -0.02 | 1.93 | 1.87 | 5,317,300 | 14.13 | 1.60 | - |
18/02/69
|
1.87 | 1.89 unread messages | +0.02 | 1.90 | 1.87 | 4,322,400 | 14.28 | 1.59 | - |
17/02/69
|
1.82 | 1.87 unread messages | +0.08 | 1.87 | 1.79 | 5,945,800 | 14.13 | 1.60 | - |
16/02/69
|
1.81 | 1.79 unread messages | -0.02 | 1.83 | 1.78 | 1,992,300 | 13.52 | 1.68 | - |
13/02/69
|
1.80 | 1.81 unread messages | +0.01 | 1.81 | 1.77 | 4,978,600 | 13.67 | 1.66 | - |
12/02/69
|
1.74 | 1.80 unread messages | +0.06 | 1.80 | 1.73 | 8,498,900 | 13.60 | 1.67 | - |
11/02/69
|
1.73 | 1.74 unread messages | +0.02 | 1.76 | 1.72 | 2,380,200 | 13.15 | 1.72 | - |
10/02/69
|
1.73 | 1.72 unread messages | 0.00 | 1.74 | 1.70 | 3,034,500 | 13.00 | 1.74 | - |
09/02/69
|
1.70 | 1.72 unread messages | +0.05 | 1.74 | 1.69 | 3,203,800 | 13.00 | 1.74 | - |
06/02/69
|
1.68 | 1.67 unread messages | -0.02 | 1.70 | 1.67 | 1,242,800 | 12.62 | 1.80 | - |
05/02/69
|
1.70 | 1.69 unread messages | 0.00 | 1.71 | 1.69 | 1,362,400 | 12.77 | 1.78 | - |
04/02/69
|
1.69 | 1.69 unread messages | +0.01 | 1.71 | 1.67 | 3,126,900 | 12.77 | 1.78 | - |
03/02/69
|
1.66 | 1.68 unread messages | +0.02 | 1.72 | 1.66 | 4,630,100 | 12.69 | 1.79 | - |
02/02/69
|
1.66 | 1.66 unread messages | -0.01 | 1.67 | 1.64 | 1,801,100 | 12.54 | 1.81 | - |
30/01/69
|
1.68 | 1.67 unread messages | -0.01 | 1.69 | 1.65 | 2,635,200 | 12.62 | 1.80 | - |
29/01/69
|
1.69 | 1.68 unread messages | -0.02 | 1.69 | 1.65 | 1,892,100 | 12.69 | 1.79 | - |
28/01/69
|
1.67 | 1.70 unread messages | +0.02 | 1.70 | 1.66 | 2,616,100 | 12.84 | 1.76 | - |
27/01/69
|
1.64 | 1.68 unread messages | +0.04 | 1.70 | 1.64 | 2,409,900 | 12.69 | 1.79 | - |
26/01/69
|
1.67 | 1.64 unread messages | -0.03 | 1.67 | 1.62 | 2,305,700 | 12.39 | 1.83 | - |
23/01/69
|
1.65 | 1.67 unread messages | +0.01 | 1.72 | 1.65 | 4,383,700 | 12.62 | 1.80 | - |
22/01/69
|
1.72 | 1.66 unread messages | -0.02 | 1.72 | 1.65 | 2,464,900 | 12.54 | 1.81 | - |
21/01/69
|
1.67 | 1.68 unread messages | 0.00 | 1.70 | 1.65 | 2,024,400 | 12.69 | 1.79 | - |
20/01/69
|
1.68 | 1.68 unread messages | -0.01 | 1.71 | 1.67 | 3,033,400 | 12.69 | 1.79 | - |
19/01/69
|
1.69 | 1.69 unread messages | +0.01 | 1.70 | 1.66 | 1,839,700 | 12.77 | 1.78 | - |
16/01/69
|
1.65 | 1.68 unread messages | +0.06 | 1.69 | 1.62 | 2,338,100 | 12.69 | 1.79 | - |
15/01/69
|
1.60 | 1.62 unread messages | +0.03 | 1.68 | 1.60 | 3,060,100 | 12.24 | 1.85 | - |
14/01/69
|
1.63 | 1.59 unread messages | -0.02 | 1.64 | 1.59 | 2,356,200 | 12.01 | 1.89 | - |
13/01/69
|
1.66 | 1.61 unread messages | -0.06 | 1.67 | 1.60 | 3,321,900 | 12.16 | 1.86 | - |
12/01/69
|
1.66 | 1.67 unread messages | -0.02 | 1.71 | 1.66 | 1,590,700 | 12.62 | 1.80 | - |
09/01/69
|
1.65 | 1.69 unread messages | +0.05 | 1.70 | 1.64 | 1,746,400 | 12.77 | 1.78 | - |
08/01/69
|
1.70 | 1.64 unread messages | -0.06 | 1.71 | 1.64 | 3,254,900 | 12.39 | 1.83 | - |
07/01/69
|
1.69 | 1.70 unread messages | 0.00 | 1.72 | 1.69 | 1,112,200 | 12.84 | 1.76 | - |
06/01/69
|
1.72 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 900,800 | 12.84 | 1.76 | - |
05/01/69
|
1.71 | 1.71 unread messages | 0.00 | 1.74 | 1.71 | 1,432,100 | 12.92 | 1.75 | - |