ราคาหุ้นย้อนหลัง SIAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.76 | 0.71 unread messages | -0.04 | 0.76 | 0.67 | 122,900 | -100.00 | 0.00 | - |
28/04/68
|
0.71 | 0.75 unread messages | +0.01 | 0.75 | 0.71 | 2,200 | -100.00 | 0.00 | - |
25/04/68
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.72 | 3,700 | -100.00 | 0.00 | - |
24/04/68
|
0.74 | 0.74 unread messages | +0.01 | 0.75 | 0.70 | 5,500 | -100.00 | 0.00 | - |
23/04/68
|
0.71 | 0.73 unread messages | +0.02 | 0.73 | 0.71 | 20,800 | -100.00 | 0.00 | - |
22/04/68
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 26,700 | -100.00 | 0.00 | - |
21/04/68
|
0.75 | 0.71 unread messages | +0.01 | 0.75 | 0.68 | 31,300 | -100.00 | 0.00 | - |
18/04/68
|
0.72 | 0.70 unread messages | -0.02 | 0.80 | 0.68 | 136,200 | -100.00 | 0.00 | - |
17/04/68
|
0.69 | 0.72 unread messages | 0.00 | 0.72 | 0.69 | 4,600 | -100.00 | 0.00 | - |
16/04/68
|
0.69 | 0.72 unread messages | +0.03 | 0.72 | 0.67 | 73,700 | -100.00 | 0.00 | - |
11/04/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 9,900 | -100.00 | 0.00 | - |
10/04/68
|
0.74 | 0.70 unread messages | +0.04 | 0.74 | 0.70 | 15,900 | -100.00 | 0.00 | - |
09/04/68
|
0.63 | 0.66 unread messages | -0.03 | 0.66 | 0.62 | 117,500 | -100.00 | 0.00 | - |
08/04/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.65 | 47,200 | -100.00 | 0.00 | - |
04/04/68
|
0.69 | 0.70 unread messages | -0.01 | 0.70 | 0.68 | 39,500 | -100.00 | 0.00 | - |
03/04/68
|
0.71 | 0.71 unread messages | -0.02 | 0.71 | 0.69 | 53,500 | -100.00 | 0.00 | - |
02/04/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.70 | 43,900 | -100.00 | 0.00 | - |
01/04/68
|
0.71 | 0.72 unread messages | 0.00 | 0.72 | 0.71 | 12,600 | -100.00 | 0.00 | - |
31/03/68
|
0.70 | 0.72 unread messages | +0.02 | 0.74 | 0.69 | 41,000 | -100.00 | 0.00 | - |
28/03/68
|
0.75 | 0.70 unread messages | -0.05 | 0.75 | 0.70 | 59,100 | -100.00 | 0.00 | - |
27/03/68
|
0.75 | 0.75 unread messages | 0.00 | 0.75 | 0.74 | 62,500 | -100.00 | 0.00 | - |
26/03/68
|
0.75 | 0.75 unread messages | 0.00 | 0.75 | 0.75 | 143,800 | -100.00 | 0.00 | - |
25/03/68
|
0.74 | 0.75 unread messages | 0.00 | 0.75 | 0.74 | 31,700 | -100.00 | 0.00 | - |
24/03/68
|
0.75 | 0.75 unread messages | -0.01 | 0.75 | 0.75 | 33,400 | -100.00 | 0.00 | - |
21/03/68
|
0.78 | 0.76 unread messages | -0.02 | 0.78 | 0.76 | 41,200 | -100.00 | 0.00 | - |
20/03/68
|
0.80 | 0.78 unread messages | -0.01 | 0.81 | 0.78 | 46,000 | -100.00 | 0.00 | - |
19/03/68
|
0.77 | 0.79 unread messages | +0.01 | 0.79 | 0.77 | 16,100 | -100.00 | 0.00 | - |
18/03/68
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.76 | 129,000 | -100.00 | 0.00 | - |
17/03/68
|
0.73 | 0.78 unread messages | +0.04 | 0.80 | 0.73 | 127,300 | -100.00 | 0.00 | - |
14/03/68
|
0.73 | 0.74 unread messages | -0.01 | 0.77 | 0.72 | 366,200 | -100.00 | 0.00 | - |
13/03/68
|
0.73 | 0.75 unread messages | 0.00 | 0.75 | 0.73 | 9,100 | -100.00 | 0.00 | - |
12/03/68
|
0.76 | 0.75 unread messages | -0.02 | 0.76 | 0.72 | 181,300 | -100.00 | 0.00 | - |
11/03/68
|
0.77 | 0.77 unread messages | -0.02 | 0.78 | 0.75 | 137,000 | -100.00 | 0.00 | - |
10/03/68
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.78 | 44,400 | -100.00 | 0.00 | - |
07/03/68
|
0.80 | 0.80 unread messages | -0.01 | 0.80 | 0.75 | 124,200 | -100.00 | 0.00 | - |
06/03/68
|
0.80 | 0.81 unread messages | 0.00 | 0.81 | 0.80 | 12,000 | -100.00 | 0.00 | - |
05/03/68
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 86,900 | -100.00 | 0.00 | - |
04/03/68
|
0.80 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 16,200 | -100.00 | 0.00 | - |
03/03/68
|
0.82 | 0.82 unread messages | -0.02 | 0.83 | 0.80 | 142,800 | -100.00 | 0.00 | - |
28/02/68
|
0.83 | 0.84 unread messages | 0.00 | 0.84 | 0.83 | 10,400 | -100.00 | 0.00 | - |
27/02/68
|
0.83 | 0.84 unread messages | 0.00 | 0.84 | 0.83 | 10,500 | -100.00 | 1.19 | - |
26/02/68
|
0.83 | 0.84 unread messages | 0.00 | 0.84 | 0.83 | 21,800 | -100.00 | 1.19 | - |
25/02/68
|
0.88 | 0.84 unread messages | 0.00 | 0.88 | 0.80 | 138,800 | -100.00 | 1.19 | - |
24/02/68
|
0.85 | 0.84 unread messages | -0.01 | 0.85 | 0.84 | 28,600 | -100.00 | 1.19 | - |
21/02/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 11,500 | -100.00 | 1.18 | - |
20/02/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.83 | 3,300 | -100.00 | 1.18 | - |
19/02/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 29,700 | -100.00 | 1.18 | - |
18/02/68
|
0.84 | 0.85 unread messages | +0.01 | 0.85 | 0.84 | 18,900 | -100.00 | 1.18 | - |
17/02/68
|
0.83 | 0.84 unread messages | -0.01 | 0.84 | 0.83 | 6,700 | -100.00 | 1.19 | - |
14/02/68
|
0.85 | 0.85 unread messages | -0.02 | 0.85 | 0.83 | 225,900 | -100.00 | 1.18 | - |
13/02/68
|
0.83 | 0.87 unread messages | -0.01 | 0.87 | 0.83 | 234,000 | -100.00 | 1.15 | - |
11/02/68
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.86 | 5,900 | -100.00 | 1.14 | - |
10/02/68
|
0.88 | 0.88 unread messages | +0.01 | 0.88 | 0.88 | 100 | -100.00 | 1.14 | - |
07/02/68
|
0.86 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 41,700 | -100.00 | 1.15 | - |
06/02/68
|
0.88 | 0.87 unread messages | -0.01 | 0.88 | 0.84 | 40,100 | -100.00 | 1.15 | - |
05/02/68
|
0.90 | 0.88 unread messages | -0.02 | 0.90 | 0.83 | 95,000 | -100.00 | 1.14 | - |
04/02/68
|
0.92 | 0.90 unread messages | -0.02 | 0.93 | 0.88 | 133,700 | -100.00 | 1.11 | - |
03/02/68
|
0.95 | 0.92 unread messages | 0.00 | 0.95 | 0.88 | 67,200 | -100.00 | 1.09 | - |
31/01/68
|
0.96 | 0.92 unread messages | -0.04 | 0.96 | 0.90 | 323,400 | -100.00 | 1.09 | - |
30/01/68
|
0.97 | 0.96 unread messages | -0.04 | 0.98 | 0.92 | 83,300 | -100.00 | 1.04 | - |
29/01/68
|
0.97 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 3,000 | -100.00 | 1.00 | - |
28/01/68
|
0.97 | 1.00 unread messages | +0.01 | 1.00 | 0.97 | 32,200 | -100.00 | 1.00 | - |
27/01/68
|
0.99 | 0.99 unread messages | -0.01 | 0.99 | 0.99 | 100 | -100.00 | 1.01 | - |
24/01/68
|
0.97 | 1.00 unread messages | +0.01 | 1.00 | 0.97 | 27,100 | -100.00 | 1.00 | - |
23/01/68
|
0.97 | 0.99 unread messages | -0.01 | 1.00 | 0.97 | 31,800 | -100.00 | 1.01 | - |
22/01/68
|
0.97 | 1.00 unread messages | +0.03 | 1.00 | 0.95 | 82,200 | -100.00 | 1.00 | - |
21/01/68
|
0.98 | 0.97 unread messages | -0.01 | 0.98 | 0.97 | 9,300 | -100.00 | 1.03 | - |
20/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.96 | 4,000 | -100.00 | 1.02 | - |
17/01/68
|
0.97 | 0.98 unread messages | 0.00 | 0.98 | 0.94 | 4,500 | -100.00 | 1.02 | - |
16/01/68
|
1.00 | 0.98 unread messages | -0.01 | 1.00 | 0.96 | 30,800 | -100.00 | 1.02 | - |
15/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.96 | 11,100 | -100.00 | 1.01 | - |
14/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 72,400 | -100.00 | 1.01 | - |
13/01/68
|
0.98 | 0.99 unread messages | -0.01 | 0.99 | 0.97 | 23,300 | -100.00 | 1.01 | - |
10/01/68
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 102,200 | -100.00 | 1.00 | - |
09/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.96 | 22,700 | -100.00 | 1.00 | - |
08/01/68
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.98 | 1,600 | -100.00 | 1.00 | - |
07/01/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.98 | 43,000 | -100.00 | 0.99 | - |
06/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 27,700 | -100.00 | 1.00 | - |
03/01/68
|
1.04 | 1.00 unread messages | -0.04 | 1.04 | 1.00 | 85,000 | -100.00 | 1.00 | - |
02/01/68
|
1.02 | 1.04 unread messages | +0.02 | 1.04 | 1.02 | 35,400 | -100.00 | 0.96 | - |