ราคาหุ้นย้อนหลัง SICT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
3.06 | 3.10 unread messages | +0.04 | 3.16 | 3.06 | 49,900 | 14.70 | 2.71 | - |
17/04/68
|
3.00 | 3.06 unread messages | +0.06 | 3.08 | 3.00 | 96,700 | 14.51 | 2.75 | - |
16/04/68
|
2.96 | 3.00 unread messages | +0.06 | 3.02 | 2.96 | 77,500 | 14.23 | 2.80 | - |
11/04/68
|
3.00 | 2.94 unread messages | -0.02 | 3.08 | 2.92 | 209,400 | 13.94 | 2.86 | - |
10/04/68
|
2.92 | 2.96 unread messages | +0.08 | 3.04 | 2.92 | 327,600 | 14.04 | 2.84 | - |
09/04/68
|
2.80 | 2.88 unread messages | -0.02 | 2.96 | 2.80 | 131,000 | 13.66 | 2.92 | - |
08/04/68
|
2.70 | 2.90 unread messages | -0.30 | 3.04 | 2.70 | 807,500 | 13.75 | 2.90 | - |
04/04/68
|
3.26 | 3.20 unread messages | -0.06 | 3.26 | 3.16 | 234,500 | 15.18 | 2.63 | - |
03/04/68
|
3.28 | 3.26 unread messages | -0.04 | 3.32 | 3.24 | 116,800 | 15.46 | 2.58 | - |
02/04/68
|
3.26 | 3.30 unread messages | +0.02 | 3.34 | 3.26 | 143,300 | 15.65 | 2.55 | - |
01/04/68
|
3.26 | 3.28 unread messages | 0.00 | 3.32 | 3.24 | 142,900 | 15.56 | 2.56 | - |
31/03/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 54,500 | 15.56 | 2.56 | - |
28/03/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.26 | 37,000 | 15.56 | 2.56 | - |
27/03/68
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 41,500 | 15.56 | 2.56 | - |
26/03/68
|
3.26 | 3.28 unread messages | 0.00 | 3.30 | 3.26 | 252,000 | 15.56 | 2.56 | - |
25/03/68
|
3.30 | 3.28 unread messages | -0.02 | 3.30 | 3.28 | 161,900 | 15.56 | 2.56 | - |
24/03/68
|
3.32 | 3.30 unread messages | -0.02 | 3.34 | 3.28 | 181,600 | 15.65 | 2.55 | - |
21/03/68
|
3.32 | 3.32 unread messages | -0.04 | 3.34 | 3.28 | 70,800 | 15.75 | 2.53 | - |
20/03/68
|
3.32 | 3.36 unread messages | +0.02 | 3.36 | 3.30 | 149,500 | 15.94 | 2.50 | - |
19/03/68
|
3.28 | 3.34 unread messages | +0.04 | 3.34 | 3.28 | 115,400 | 15.84 | 2.51 | - |
18/03/68
|
3.34 | 3.30 unread messages | 0.00 | 3.36 | 3.30 | 75,300 | 15.65 | 2.55 | - |
17/03/68
|
3.30 | 3.30 unread messages | 0.00 | 3.36 | 3.30 | 44,700 | 15.65 | 2.55 | - |
14/03/68
|
3.28 | 3.30 unread messages | 0.00 | 3.38 | 3.28 | 172,200 | 15.65 | 2.55 | - |
13/03/68
|
3.32 | 3.30 unread messages | -0.02 | 3.36 | 3.28 | 47,800 | 15.65 | 2.55 | - |
12/03/68
|
3.40 | 3.32 unread messages | -0.08 | 3.40 | 3.32 | 46,000 | 15.75 | 2.53 | - |
11/03/68
|
3.36 | 3.40 unread messages | +0.04 | 3.42 | 3.30 | 161,200 | 16.13 | 2.47 | - |
10/03/68
|
3.42 | 3.36 unread messages | -0.02 | 3.44 | 3.36 | 219,300 | 15.94 | 2.50 | - |
07/03/68
|
3.30 | 3.38 unread messages | +0.10 | 3.40 | 3.28 | 202,400 | 16.03 | 2.49 | - |
06/03/68
|
3.34 | 3.28 unread messages | -0.08 | 3.38 | 3.28 | 195,800 | 15.56 | 2.56 | - |
05/03/68
|
3.34 | 3.36 unread messages | +0.06 | 3.38 | 3.34 | 109,100 | 15.94 | 2.50 | - |
04/03/68
|
3.20 | 3.30 unread messages | +0.02 | 3.34 | 3.20 | 646,000 | 15.65 | 2.55 | - |
03/03/68
|
3.24 | 3.28 unread messages | +0.04 | 3.30 | 3.14 | 239,700 | 15.56 | 2.56 | - |
28/02/68
|
3.30 | 3.24 unread messages | -0.04 | 3.32 | 3.24 | 333,500 | 15.37 | 2.59 | - |
27/02/68
|
3.40 | 3.28 unread messages | -0.02 | 3.40 | 3.28 | 48,200 | 15.56 | 2.56 | - |
26/02/68
|
3.32 | 3.30 unread messages | 0.00 | 3.36 | 3.30 | 143,300 | 15.65 | 2.55 | - |
25/02/68
|
3.40 | 3.30 unread messages | -0.10 | 3.40 | 3.30 | 215,100 | 15.65 | 2.55 | - |
24/02/68
|
3.44 | 3.40 unread messages | -0.06 | 3.44 | 3.38 | 205,300 | 16.13 | 2.47 | - |
21/02/68
|
3.46 | 3.46 unread messages | -0.02 | 3.46 | 3.38 | 151,400 | 16.41 | 2.43 | - |
20/02/68
|
3.46 | 3.48 unread messages | +0.02 | 3.52 | 3.46 | 169,500 | 15.28 | 1.01 | - |
19/02/68
|
3.40 | 3.46 unread messages | +0.14 | 3.52 | 3.38 | 250,400 | 15.19 | 1.01 | - |
18/02/68
|
3.28 | 3.32 unread messages | +0.04 | 3.36 | 3.28 | 210,700 | 14.57 | 1.05 | - |
17/02/68
|
3.26 | 3.28 unread messages | -0.02 | 3.30 | 3.24 | 251,500 | 14.40 | 1.07 | - |
14/02/68
|
3.36 | 3.30 unread messages | 0.00 | 3.36 | 3.30 | 133,000 | 14.49 | 1.06 | - |
13/02/68
|
3.40 | 3.30 unread messages | -0.10 | 3.40 | 3.30 | 270,400 | 14.49 | 1.06 | - |
11/02/68
|
3.34 | 3.40 unread messages | -0.02 | 3.42 | 3.34 | 244,600 | 14.93 | 1.03 | - |
10/02/68
|
3.52 | 3.42 unread messages | -0.04 | 3.52 | 3.42 | 125,800 | 15.01 | 1.02 | - |
07/02/68
|
3.46 | 3.46 unread messages | 0.00 | 3.54 | 3.42 | 104,200 | 15.19 | 1.01 | - |
06/02/68
|
3.58 | 3.46 unread messages | -0.10 | 3.58 | 3.46 | 345,900 | 15.19 | 1.01 | - |
05/02/68
|
3.60 | 3.56 unread messages | -0.04 | 3.60 | 3.56 | 49,500 | 15.63 | 0.98 | - |
04/02/68
|
3.46 | 3.60 unread messages | +0.10 | 3.60 | 3.46 | 221,900 | 15.80 | 0.97 | - |
03/02/68
|
3.54 | 3.50 unread messages | -0.08 | 3.54 | 3.48 | 262,700 | 15.36 | 1.00 | - |
31/01/68
|
3.68 | 3.58 unread messages | -0.10 | 3.68 | 3.56 | 320,900 | 15.72 | 0.98 | - |
30/01/68
|
3.66 | 3.68 unread messages | +0.02 | 3.70 | 3.62 | 663,600 | 16.15 | 0.95 | - |
29/01/68
|
3.60 | 3.66 unread messages | +0.08 | 3.70 | 3.56 | 163,000 | 16.07 | 0.96 | - |
28/01/68
|
3.54 | 3.58 unread messages | +0.02 | 3.58 | 3.54 | 114,800 | 15.72 | 0.98 | - |
27/01/68
|
3.56 | 3.56 unread messages | -0.02 | 3.60 | 3.54 | 103,400 | 15.63 | 0.98 | - |
24/01/68
|
3.58 | 3.58 unread messages | +0.02 | 3.60 | 3.50 | 202,000 | 15.72 | 0.98 | - |
23/01/68
|
3.58 | 3.56 unread messages | -0.02 | 3.62 | 3.56 | 179,300 | 15.63 | 0.98 | - |
22/01/68
|
3.60 | 3.58 unread messages | -0.02 | 3.70 | 3.54 | 278,500 | 15.72 | 0.98 | - |
21/01/68
|
3.58 | 3.60 unread messages | +0.06 | 3.64 | 3.56 | 303,600 | 15.80 | 0.97 | - |
20/01/68
|
3.64 | 3.54 unread messages | -0.06 | 3.64 | 3.50 | 280,300 | 15.54 | 0.99 | - |
17/01/68
|
3.64 | 3.60 unread messages | -0.04 | 3.72 | 3.60 | 199,200 | 15.80 | 0.97 | - |
16/01/68
|
3.68 | 3.64 unread messages | -0.08 | 3.74 | 3.60 | 501,200 | 15.98 | 0.96 | - |
15/01/68
|
3.72 | 3.72 unread messages | 0.00 | 3.72 | 3.64 | 188,600 | 16.33 | 0.94 | - |
14/01/68
|
3.80 | 3.72 unread messages | -0.06 | 3.82 | 3.72 | 258,200 | 16.33 | 0.94 | - |
13/01/68
|
3.82 | 3.78 unread messages | -0.02 | 3.82 | 3.70 | 357,000 | 16.59 | 0.93 | - |
10/01/68
|
3.86 | 3.80 unread messages | -0.06 | 3.88 | 3.72 | 288,000 | 16.68 | 0.92 | - |
09/01/68
|
3.96 | 3.86 unread messages | -0.14 | 4.02 | 3.84 | 303,100 | 16.94 | 0.91 | - |
08/01/68
|
3.96 | 4.00 unread messages | 0.00 | 4.02 | 3.96 | 82,000 | 17.56 | 0.88 | - |
07/01/68
|
3.98 | 4.00 unread messages | +0.04 | 4.02 | 3.94 | 191,700 | 17.56 | 0.88 | - |
06/01/68
|
3.98 | 3.96 unread messages | -0.02 | 4.10 | 3.94 | 343,800 | 17.38 | 0.88 | - |
03/01/68
|
3.98 | 3.98 unread messages | 0.00 | 4.10 | 3.98 | 464,600 | 17.47 | 0.88 | - |
02/01/68
|
4.02 | 3.98 unread messages | 0.00 | 4.02 | 3.96 | 245,300 | 17.47 | 0.88 | - |