ราคาหุ้นย้อนหลัง SICT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
2.42 | 2.34 unread messages | -0.10 | 2.46 | 2.34 | 756,700 | 14.04 | 1.07 | - |
29/04/69
|
2.44 | 2.44 unread messages | +0.02 | 2.46 | 2.40 | 174,500 | 14.64 | 1.02 | - |
28/04/69
|
2.50 | 2.42 unread messages | -0.06 | 2.56 | 2.38 | 1,252,600 | 14.52 | 1.03 | - |
27/04/69
|
2.40 | 2.48 unread messages | +0.06 | 2.56 | 2.40 | 1,825,200 | 14.88 | 1.01 | - |
24/04/69
|
2.40 | 2.42 unread messages | 0.00 | 2.42 | 2.38 | 85,300 | 14.52 | 1.03 | - |
23/04/69
|
2.46 | 2.42 unread messages | 0.00 | 2.46 | 2.40 | 585,800 | 14.52 | 1.03 | - |
22/04/69
|
2.34 | 2.42 unread messages | +0.10 | 2.44 | 2.32 | 1,394,700 | 14.52 | 1.03 | - |
21/04/69
|
2.34 | 2.32 unread messages | -0.02 | 2.34 | 2.32 | 37,800 | 13.92 | 1.08 | - |
20/04/69
|
2.32 | 2.34 unread messages | +0.02 | 2.34 | 2.30 | 163,500 | 14.04 | 1.07 | - |
17/04/69
|
2.34 | 2.32 unread messages | -0.02 | 2.34 | 2.30 | 386,000 | 13.92 | 1.08 | - |
10/04/69
|
2.30 | 2.34 unread messages | +0.04 | 2.34 | 2.30 | 42,600 | 14.04 | 1.07 | - |
09/04/69
|
2.34 | 2.30 unread messages | -0.04 | 2.34 | 2.30 | 321,900 | 13.80 | 1.09 | - |
08/04/69
|
2.30 | 2.34 unread messages | +0.02 | 2.34 | 2.30 | 161,600 | 14.04 | 1.07 | - |
07/04/69
|
2.32 | 2.32 unread messages | 0.00 | 2.34 | 2.30 | 139,800 | 13.92 | 1.08 | - |
03/04/69
|
2.38 | 2.32 unread messages | -0.06 | 2.38 | 2.32 | 90,300 | 13.92 | 1.08 | - |
02/04/69
|
2.32 | 2.38 unread messages | +0.04 | 2.40 | 2.32 | 243,100 | 14.28 | 1.05 | - |
01/04/69
|
2.40 | 2.34 unread messages | 0.00 | 2.40 | 2.34 | 244,800 | 14.04 | 1.07 | - |
31/03/69
|
2.32 | 2.34 unread messages | +0.02 | 2.34 | 2.32 | 339,100 | 14.04 | 1.07 | - |
30/03/69
|
2.34 | 2.32 unread messages | +0.02 | 2.34 | 2.32 | 39,800 | 13.92 | 1.08 | - |
27/03/69
|
2.32 | 2.30 unread messages | 0.00 | 2.34 | 2.30 | 146,300 | 13.80 | 1.09 | - |
26/03/69
|
2.32 | 2.30 unread messages | -0.04 | 2.34 | 2.30 | 176,500 | 13.80 | 1.09 | - |
25/03/69
|
2.34 | 2.34 unread messages | +0.02 | 2.36 | 2.32 | 166,300 | 14.04 | 1.07 | - |
24/03/69
|
2.30 | 2.32 unread messages | 0.00 | 2.34 | 2.30 | 74,600 | 13.92 | 1.08 | - |
23/03/69
|
2.32 | 2.32 unread messages | 0.00 | 2.34 | 2.30 | 136,500 | 13.92 | 1.08 | - |
20/03/69
|
2.30 | 2.32 unread messages | 0.00 | 2.38 | 2.30 | 131,700 | 13.92 | 1.08 | - |
19/03/69
|
2.34 | 2.32 unread messages | 0.00 | 2.36 | 2.30 | 154,500 | 13.92 | 1.08 | - |
18/03/69
|
2.30 | 2.32 unread messages | -0.02 | 2.36 | 2.30 | 242,400 | 13.92 | 1.08 | - |
17/03/69
|
2.30 | 2.34 unread messages | +0.04 | 2.34 | 2.30 | 79,900 | 14.04 | 1.07 | - |
16/03/69
|
2.30 | 2.30 unread messages | 0.00 | 2.32 | 2.28 | 201,600 | 13.80 | 1.09 | - |
13/03/69
|
2.34 | 2.30 unread messages | -0.04 | 2.36 | 2.30 | 106,500 | 13.80 | 1.09 | - |
12/03/69
|
2.36 | 2.34 unread messages | -0.02 | 2.36 | 2.34 | 118,200 | 14.04 | 1.07 | - |
11/03/69
|
2.26 | 2.36 unread messages | +0.04 | 2.40 | 2.26 | 138,700 | 14.16 | 1.06 | - |
10/03/69
|
2.28 | 2.32 unread messages | +0.04 | 2.34 | 2.24 | 412,500 | 13.92 | 1.08 | - |
09/03/69
|
2.30 | 2.28 unread messages | -0.02 | 2.30 | 2.22 | 239,300 | 13.68 | 1.10 | - |
06/03/69
|
2.32 | 2.30 unread messages | 0.00 | 2.32 | 2.28 | 94,400 | 13.80 | 1.09 | - |
05/03/69
|
2.30 | 2.30 unread messages | 0.00 | 2.34 | 2.28 | 846,300 | 13.80 | 1.09 | - |
04/03/69
|
2.34 | 2.30 unread messages | -0.02 | 2.34 | 2.22 | 724,800 | 13.80 | 1.09 | - |
02/03/69
|
2.30 | 2.32 unread messages | -0.06 | 2.36 | 2.30 | 578,200 | 13.92 | 1.08 | - |
27/02/69
|
2.38 | 2.38 unread messages | -0.02 | 2.40 | 2.34 | 432,100 | 14.28 | 1.05 | - |
26/02/69
|
2.34 | 2.40 unread messages | +0.04 | 2.40 | 2.34 | 271,200 | 14.40 | 1.04 | - |
25/02/69
|
2.48 | 2.36 unread messages | -0.16 | 2.48 | 2.34 | 1,677,400 | 14.16 | 1.06 | - |
24/02/69
|
2.46 | 2.52 unread messages | 0.00 | 2.54 | 2.46 | 117,500 | 13.46 | 3.33 | - |
23/02/69
|
2.58 | 2.52 unread messages | -0.04 | 2.60 | 2.52 | 568,500 | 13.46 | 3.33 | - |
20/02/69
|
2.56 | 2.56 unread messages | 0.00 | 2.60 | 2.50 | 683,700 | 13.67 | 3.28 | - |
19/02/69
|
2.50 | 2.56 unread messages | +0.06 | 2.58 | 2.50 | 670,800 | 13.67 | 3.28 | - |
18/02/69
|
2.48 | 2.50 unread messages | +0.06 | 2.52 | 2.46 | 580,500 | 13.35 | 3.36 | - |
17/02/69
|
2.44 | 2.44 unread messages | 0.00 | 2.48 | 2.42 | 387,800 | 13.03 | 3.44 | - |
16/02/69
|
2.46 | 2.44 unread messages | -0.02 | 2.48 | 2.42 | 426,100 | 13.03 | 3.44 | - |
13/02/69
|
2.50 | 2.46 unread messages | -0.04 | 2.50 | 2.44 | 755,700 | 13.14 | 3.41 | - |
12/02/69
|
2.48 | 2.50 unread messages | +0.04 | 2.52 | 2.46 | 311,600 | 13.35 | 3.36 | - |
11/02/69
|
2.48 | 2.46 unread messages | 0.00 | 2.50 | 2.46 | 172,900 | 13.14 | 3.41 | - |
10/02/69
|
2.44 | 2.46 unread messages | +0.04 | 2.48 | 2.42 | 406,200 | 13.14 | 3.41 | - |
09/02/69
|
2.38 | 2.42 unread messages | +0.02 | 2.44 | 2.38 | 402,000 | 12.92 | 3.47 | - |
06/02/69
|
2.40 | 2.40 unread messages | 0.00 | 2.40 | 2.38 | 208,300 | 12.82 | 3.50 | - |
05/02/69
|
2.40 | 2.40 unread messages | +0.02 | 2.40 | 2.36 | 93,900 | 12.82 | 3.50 | - |
04/02/69
|
2.38 | 2.38 unread messages | 0.00 | 2.40 | 2.36 | 257,500 | 12.71 | 3.53 | - |
03/02/69
|
2.42 | 2.38 unread messages | -0.04 | 2.42 | 2.36 | 80,500 | 12.71 | 3.53 | - |
02/02/69
|
2.44 | 2.42 unread messages | 0.00 | 2.44 | 2.38 | 176,100 | 12.92 | 3.47 | - |
30/01/69
|
2.36 | 2.42 unread messages | +0.06 | 2.46 | 2.36 | 941,800 | 12.92 | 3.47 | - |
29/01/69
|
2.38 | 2.36 unread messages | -0.04 | 2.40 | 2.34 | 152,000 | 12.60 | 3.56 | - |
28/01/69
|
2.34 | 2.40 unread messages | +0.06 | 2.40 | 2.32 | 440,700 | 12.82 | 3.50 | - |
27/01/69
|
2.32 | 2.34 unread messages | +0.02 | 2.34 | 2.32 | 71,400 | 12.50 | 3.59 | - |
26/01/69
|
2.30 | 2.32 unread messages | +0.02 | 2.34 | 2.30 | 125,400 | 12.39 | 3.62 | - |
23/01/69
|
2.32 | 2.30 unread messages | 0.00 | 2.34 | 2.30 | 150,100 | 12.28 | 3.65 | - |
22/01/69
|
2.34 | 2.30 unread messages | -0.02 | 2.36 | 2.30 | 531,300 | 12.28 | 3.65 | - |
21/01/69
|
2.32 | 2.32 unread messages | 0.00 | 2.34 | 2.30 | 967,100 | 12.39 | 3.62 | - |
20/01/69
|
2.32 | 2.32 unread messages | 0.00 | 2.34 | 2.30 | 469,200 | 12.39 | 3.62 | - |
19/01/69
|
2.38 | 2.32 unread messages | -0.02 | 2.38 | 2.30 | 828,300 | 12.39 | 3.62 | - |
16/01/69
|
2.32 | 2.34 unread messages | +0.04 | 2.36 | 2.32 | 707,100 | 12.50 | 3.59 | - |
15/01/69
|
2.34 | 2.30 unread messages | 0.00 | 2.34 | 2.28 | 235,000 | 12.28 | 3.65 | - |
14/01/69
|
2.32 | 2.30 unread messages | -0.02 | 2.32 | 2.28 | 535,700 | 12.28 | 3.65 | - |
13/01/69
|
2.40 | 2.32 unread messages | -0.04 | 2.46 | 2.32 | 68,200 | 12.39 | 3.62 | - |
12/01/69
|
2.32 | 2.36 unread messages | +0.06 | 2.46 | 2.32 | 326,100 | 12.60 | 3.56 | - |
09/01/69
|
2.30 | 2.30 unread messages | 0.00 | 2.34 | 2.30 | 236,500 | 12.28 | 3.65 | - |
08/01/69
|
2.30 | 2.30 unread messages | 0.00 | 2.36 | 2.28 | 1,441,200 | 12.28 | 3.65 | - |
07/01/69
|
2.28 | 2.30 unread messages | +0.04 | 2.38 | 2.28 | 886,900 | 12.28 | 3.65 | - |
06/01/69
|
2.30 | 2.26 unread messages | -0.02 | 2.32 | 2.26 | 63,900 | 12.07 | 3.72 | - |
05/01/69
|
2.26 | 2.28 unread messages | 0.00 | 2.30 | 2.26 | 562,400 | 12.18 | 3.68 | - |