ราคาหุ้นย้อนหลัง SIAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
0.72 | 0.74 unread messages | +0.03 | 0.74 | 0.71 | 0 | 13.68 | 0.00 | - |
21/05/69
|
0.75 | 0.71 unread messages | -0.01 | 0.75 | 0.71 | 0 | 13.13 | 0.00 | - |
20/05/69
|
0.73 | 0.72 unread messages | 0.00 | 0.75 | 0.72 | 0 | 13.31 | 0.00 | - |
19/05/69
|
0.74 | 0.72 unread messages | -0.01 | 0.77 | 0.72 | 0 | 13.31 | 0.00 | - |
18/05/69
|
0.73 | 0.73 unread messages | 0.00 | 0.77 | 0.73 | 0 | 13.50 | 0.00 | - |
15/05/69
|
0.72 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 0 | 19.60 | 0.00 | - |
14/05/69
|
0.73 | 0.73 unread messages | 0.00 | 0.73 | 0.72 | 10,200 | 19.60 | 0.00 | - |
13/05/69
|
0.72 | 0.73 unread messages | 0.00 | 0.74 | 0.72 | 44,800 | 19.60 | 0.00 | - |
12/05/69
|
0.72 | 0.73 unread messages | 0.00 | 0.74 | 0.71 | 116,000 | 19.60 | 0.00 | - |
11/05/69
|
0.77 | 0.73 unread messages | -0.03 | 0.77 | 0.72 | 725,000 | 19.60 | 0.00 | - |
08/05/69
|
0.68 | 0.76 unread messages | +0.07 | 0.81 | 0.66 | 2,061,200 | 20.41 | 0.00 | - |
07/05/69
|
0.67 | 0.69 unread messages | +0.01 | 0.69 | 0.67 | 28,100 | 18.53 | 0.00 | - |
06/05/69
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 41,900 | 18.26 | 0.00 | - |
05/05/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.68 | 700 | 18.26 | 0.00 | - |
30/04/69
|
0.68 | 0.68 unread messages | -0.01 | 0.68 | 0.68 | 5,800 | 18.26 | 0.00 | - |
29/04/69
|
0.67 | 0.69 unread messages | 0.00 | 0.69 | 0.67 | 10,800 | 18.53 | 0.00 | - |
28/04/69
|
0.67 | 0.69 unread messages | 0.00 | 0.69 | 0.67 | 7,500 | 18.53 | 0.00 | - |
27/04/69
|
0.68 | 0.69 unread messages | -0.01 | 0.69 | 0.67 | 36,700 | 18.53 | 0.00 | - |
24/04/69
|
0.68 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 4,600 | 18.79 | 0.00 | - |
23/04/69
|
0.67 | 0.69 unread messages | 0.00 | 0.69 | 0.67 | 200 | 18.53 | 0.00 | - |
22/04/69
|
0.69 | 0.69 unread messages | -0.01 | 0.69 | 0.67 | 21,900 | 18.53 | 0.00 | - |
21/04/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 109,200 | 18.79 | 0.00 | - |
20/04/69
|
0.68 | 0.70 unread messages | 0.00 | 0.70 | 0.67 | 49,000 | 18.79 | 0.00 | - |
17/04/69
|
0.66 | 0.70 unread messages | +0.02 | 0.70 | 0.66 | 101,700 | 18.79 | 0.00 | - |
10/04/69
|
0.66 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 153,200 | 18.26 | 0.00 | - |
09/04/69
|
0.67 | 0.67 unread messages | -0.01 | 0.68 | 0.66 | 82,100 | 17.99 | 0.00 | - |
08/04/69
|
0.66 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 37,800 | 18.26 | 0.00 | - |
07/04/69
|
0.67 | 0.67 unread messages | -0.01 | 0.67 | 0.66 | 27,600 | 17.99 | 0.00 | - |
03/04/69
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.64 | 75,600 | 18.26 | 0.00 | - |
02/04/69
|
0.68 | 0.69 unread messages | -0.01 | 0.69 | 0.66 | 147,000 | 18.53 | 0.00 | - |
01/04/69
|
0.71 | 0.70 unread messages | +0.01 | 0.72 | 0.68 | 115,400 | 18.79 | 0.00 | - |
31/03/69
|
0.69 | 0.69 unread messages | +0.01 | 0.71 | 0.67 | 155,100 | 18.53 | 0.00 | - |
30/03/69
|
0.68 | 0.68 unread messages | +0.01 | 0.73 | 0.68 | 262,600 | 18.26 | 0.00 | - |
27/03/69
|
0.68 | 0.67 unread messages | +0.02 | 0.74 | 0.64 | 351,800 | 17.99 | 0.00 | - |
26/03/69
|
0.66 | 0.65 unread messages | -0.01 | 0.66 | 0.64 | 43,900 | 17.45 | 0.00 | - |
25/03/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.64 | 60,200 | 17.72 | 0.00 | - |
24/03/69
|
0.68 | 0.66 unread messages | +0.01 | 0.68 | 0.65 | 2,300 | 17.72 | 0.00 | - |
23/03/69
|
0.65 | 0.65 unread messages | -0.01 | 0.66 | 0.65 | 49,200 | 17.45 | 0.00 | - |
20/03/69
|
0.66 | 0.66 unread messages | +0.01 | 0.66 | 0.64 | 32,200 | 17.72 | 0.00 | - |
19/03/69
|
0.65 | 0.65 unread messages | -0.01 | 0.66 | 0.63 | 44,000 | 17.45 | 0.00 | - |
18/03/69
|
0.67 | 0.66 unread messages | +0.01 | 0.68 | 0.66 | 72,500 | 17.72 | 0.00 | - |
17/03/69
|
0.67 | 0.65 unread messages | 0.00 | 0.68 | 0.64 | 73,000 | 17.45 | 0.00 | - |
16/03/69
|
0.67 | 0.65 unread messages | 0.00 | 0.68 | 0.63 | 63,000 | 17.45 | 0.00 | - |
13/03/69
|
0.65 | 0.65 unread messages | 0.00 | 0.65 | 0.63 | 242,600 | 17.45 | 0.00 | - |
12/03/69
|
0.69 | 0.65 unread messages | 0.00 | 0.69 | 0.64 | 63,200 | 17.45 | 0.00 | - |
11/03/69
|
0.67 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 48,300 | 17.45 | 0.00 | - |
10/03/69
|
0.68 | 0.67 unread messages | -0.01 | 0.68 | 0.65 | 62,500 | 17.99 | 0.00 | - |
09/03/69
|
0.66 | 0.68 unread messages | +0.01 | 0.68 | 0.65 | 34,900 | 18.26 | 0.00 | - |
06/03/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.65 | 166,500 | 17.99 | 0.00 | - |
05/03/69
|
0.68 | 0.67 unread messages | +0.01 | 0.70 | 0.66 | 118,900 | 17.99 | 0.00 | - |
04/03/69
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.64 | 135,200 | 17.72 | 0.00 | - |
02/03/69
|
0.69 | 0.68 unread messages | -0.03 | 0.69 | 0.68 | 167,300 | 18.26 | 0.00 | - |
27/02/69
|
0.69 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 25,700 | 135.69 | 0.00 | - |
26/02/69
|
0.69 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 42,900 | 135.69 | 0.00 | - |
25/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 65,500 | 135.69 | 0.00 | - |
24/02/69
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.64 | 69,500 | 137.61 | 0.00 | - |
23/02/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.71 | 40,800 | 137.61 | 0.00 | - |
20/02/69
|
0.71 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 76,100 | 139.52 | 0.00 | - |
19/02/69
|
0.72 | 0.73 unread messages | +0.01 | 0.74 | 0.70 | 196,800 | 139.52 | 0.00 | - |
18/02/69
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.70 | 135,400 | 137.61 | 0.00 | - |
17/02/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 60,600 | 137.61 | 0.00 | - |
16/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 10,800 | 135.69 | 0.00 | - |
13/02/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 7,800 | 137.61 | 0.00 | - |
12/02/69
|
0.69 | 0.71 unread messages | +0.02 | 0.71 | 0.68 | 25,700 | 135.69 | 0.00 | - |
11/02/69
|
0.69 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 4,900 | 131.87 | 0.00 | - |
10/02/69
|
0.68 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 57,300 | 133.78 | 0.00 | - |
09/02/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 27,700 | 131.87 | 0.00 | - |
06/02/69
|
0.69 | 0.69 unread messages | -0.01 | 0.69 | 0.68 | 21,800 | 131.87 | 0.00 | - |
05/02/69
|
0.67 | 0.70 unread messages | +0.04 | 0.70 | 0.66 | 42,600 | 133.78 | 0.00 | - |
04/02/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 23,800 | 126.14 | 0.00 | - |
03/02/69
|
0.66 | 0.66 unread messages | +0.02 | 0.66 | 0.66 | 31,500 | 126.14 | 0.00 | - |
02/02/69
|
0.62 | 0.64 unread messages | +0.03 | 0.66 | 0.62 | 61,000 | 122.32 | 0.00 | - |
30/01/69
|
0.69 | 0.61 unread messages | -0.09 | 0.70 | 0.61 | 100,800 | 116.58 | 0.00 | - |
29/01/69
|
0.68 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 15,600 | 133.78 | 0.00 | - |
28/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 2,600 | 131.87 | 0.00 | - |
27/01/69
|
0.65 | 0.69 unread messages | +0.04 | 0.69 | 0.65 | 8,500 | 131.87 | 0.00 | - |
26/01/69
|
0.68 | 0.65 unread messages | -0.04 | 0.68 | 0.65 | 32,000 | 124.23 | 0.00 | - |
23/01/69
|
0.66 | 0.69 unread messages | +0.01 | 0.69 | 0.66 | 37,400 | 131.87 | 0.00 | - |
22/01/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.68 | 800 | 129.96 | 0.00 | - |
21/01/69
|
0.66 | 0.68 unread messages | 0.00 | 0.68 | 0.65 | 40,200 | 129.96 | 0.00 | - |
20/01/69
|
0.65 | 0.68 unread messages | +0.02 | 0.68 | 0.65 | 82,500 | 129.96 | 0.00 | - |
19/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 20,200 | 126.14 | 0.00 | - |
16/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.63 | 114,800 | 126.14 | 0.00 | - |
15/01/69
|
0.68 | 0.66 unread messages | -0.03 | 0.68 | 0.62 | 251,600 | 126.14 | 0.00 | - |
14/01/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.67 | 2,900 | 131.87 | 0.00 | - |
13/01/69
|
0.69 | 0.69 unread messages | -0.01 | 0.69 | 0.66 | 124,500 | 131.87 | 0.00 | - |
12/01/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 13,700 | 133.78 | 0.00 | - |
09/01/69
|
0.70 | 0.70 unread messages | +0.02 | 0.72 | 0.68 | 70,900 | 133.78 | 0.00 | - |
08/01/69
|
0.71 | 0.68 unread messages | -0.01 | 0.71 | 0.68 | 23,300 | 129.96 | 0.00 | - |
07/01/69
|
0.70 | 0.69 unread messages | -0.03 | 0.72 | 0.69 | 45,200 | 131.87 | 0.00 | - |
06/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 400 | 137.61 | 0.00 | - |
05/01/69
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.70 | 8,100 | 135.69 | 0.00 | - |