ราคาหุ้นย้อนหลัง SINGER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.45 | 6.45 unread messages | +0.05 | 6.55 | 6.30 | 2,663,400 | 383.03 | 0.00 | - |
28/04/68
|
6.55 | 6.40 unread messages | -0.05 | 6.55 | 6.30 | 2,291,700 | 380.06 | 0.00 | - |
25/04/68
|
6.40 | 6.45 unread messages | +0.10 | 6.70 | 6.40 | 3,739,400 | 383.03 | 0.00 | - |
24/04/68
|
6.25 | 6.35 unread messages | 0.00 | 6.50 | 6.25 | 2,895,600 | 377.09 | 0.00 | - |
23/04/68
|
6.35 | 6.35 unread messages | +0.05 | 6.50 | 6.25 | 4,680,100 | 377.09 | 0.00 | - |
22/04/68
|
6.15 | 6.30 unread messages | +0.15 | 6.40 | 6.10 | 3,285,900 | 374.12 | 0.00 | - |
21/04/68
|
6.05 | 6.15 unread messages | +0.15 | 6.40 | 6.05 | 5,167,300 | 365.21 | 0.00 | - |
18/04/68
|
5.80 | 6.00 unread messages | +0.15 | 6.15 | 5.75 | 3,833,300 | 356.31 | 0.00 | - |
17/04/68
|
5.60 | 5.85 unread messages | +0.30 | 5.90 | 5.55 | 3,715,500 | 347.40 | 0.00 | - |
16/04/68
|
5.35 | 5.55 unread messages | +0.30 | 5.65 | 5.25 | 2,301,800 | 329.58 | 0.00 | - |
11/04/68
|
5.35 | 5.25 unread messages | -0.15 | 5.45 | 5.20 | 1,095,700 | 311.77 | 0.00 | - |
10/04/68
|
5.65 | 5.40 unread messages | +0.15 | 5.65 | 5.40 | 2,718,300 | 320.68 | 0.00 | - |
09/04/68
|
5.15 | 5.25 unread messages | -0.05 | 5.35 | 4.98 | 6,440,600 | 311.77 | 0.00 | - |
08/04/68
|
5.40 | 5.30 unread messages | -0.50 | 5.50 | 5.10 | 3,350,400 | 314.74 | 0.00 | - |
04/04/68
|
6.10 | 5.80 unread messages | -0.40 | 6.20 | 5.65 | 4,428,800 | 344.43 | 0.00 | - |
03/04/68
|
5.90 | 6.20 unread messages | +0.20 | 6.20 | 5.90 | 3,956,200 | 368.18 | 0.00 | - |
02/04/68
|
5.90 | 6.00 unread messages | +0.15 | 6.20 | 5.90 | 3,747,800 | 356.31 | 0.00 | - |
01/04/68
|
6.00 | 5.85 unread messages | -0.10 | 6.10 | 5.85 | 2,900,300 | 347.40 | 0.00 | - |
31/03/68
|
6.00 | 5.95 unread messages | -0.20 | 6.10 | 5.85 | 2,448,600 | 353.34 | 0.00 | - |
28/03/68
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.00 | 1,598,400 | 365.21 | 0.00 | - |
27/03/68
|
6.40 | 6.20 unread messages | -0.20 | 6.40 | 6.20 | 2,186,600 | 368.18 | 0.00 | - |
26/03/68
|
6.40 | 6.40 unread messages | 0.00 | 6.60 | 6.40 | 3,094,200 | 380.06 | 0.00 | - |
25/03/68
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.25 | 2,508,600 | 380.06 | 0.00 | - |
24/03/68
|
6.45 | 6.40 unread messages | 0.00 | 6.45 | 6.30 | 1,867,700 | 380.06 | 0.00 | - |
21/03/68
|
6.55 | 6.40 unread messages | -0.20 | 6.65 | 6.35 | 3,697,400 | 380.06 | 0.00 | - |
20/03/68
|
6.65 | 6.60 unread messages | 0.00 | 6.85 | 6.50 | 9,687,500 | 391.94 | 0.00 | - |
19/03/68
|
6.20 | 6.60 unread messages | +0.40 | 6.70 | 6.20 | 7,981,600 | 391.94 | 0.00 | - |
18/03/68
|
6.50 | 6.20 unread messages | -0.25 | 6.55 | 6.10 | 5,108,000 | 368.18 | 0.00 | - |
17/03/68
|
6.65 | 6.45 unread messages | -0.15 | 6.70 | 6.35 | 3,809,300 | 383.03 | 0.00 | - |
14/03/68
|
6.45 | 6.60 unread messages | +0.20 | 6.75 | 6.40 | 6,703,700 | 391.94 | 0.00 | - |
13/03/68
|
6.70 | 6.40 unread messages | -0.20 | 6.70 | 6.40 | 3,543,400 | 380.06 | 0.00 | - |
12/03/68
|
6.70 | 6.60 unread messages | -0.15 | 6.80 | 6.45 | 4,913,700 | 391.94 | 0.00 | - |
11/03/68
|
6.45 | 6.75 unread messages | +0.20 | 6.90 | 6.40 | 6,866,900 | 400.85 | 0.00 | - |
10/03/68
|
6.95 | 6.55 unread messages | -0.40 | 6.95 | 6.50 | 7,815,800 | 388.97 | 0.00 | - |
07/03/68
|
6.50 | 6.95 unread messages | +0.50 | 7.05 | 6.45 | 12,553,100 | 412.72 | 0.00 | - |
06/03/68
|
6.50 | 6.45 unread messages | -0.05 | 6.70 | 6.30 | 10,238,800 | 383.03 | 0.00 | - |
05/03/68
|
6.40 | 6.50 unread messages | +0.20 | 6.65 | 6.20 | 9,389,900 | 386.00 | 0.00 | - |
04/03/68
|
5.65 | 6.30 unread messages | +0.70 | 6.55 | 5.60 | 15,615,400 | 374.12 | 0.00 | - |
03/03/68
|
5.65 | 5.60 unread messages | +0.20 | 5.95 | 5.55 | 4,531,600 | 332.55 | 0.00 | - |
28/02/68
|
5.50 | 5.40 unread messages | -0.10 | 5.55 | 5.30 | 2,218,100 | 320.68 | 0.00 | - |
27/02/68
|
5.85 | 5.50 unread messages | -0.35 | 5.85 | 5.50 | 2,737,300 | 326.61 | 0.00 | - |
26/02/68
|
5.55 | 5.85 unread messages | +0.35 | 5.95 | 5.45 | 4,961,900 | 347.40 | 0.00 | - |
25/02/68
|
5.85 | 5.50 unread messages | -0.35 | 5.85 | 5.50 | 1,910,200 | 326.61 | 0.00 | - |
24/02/68
|
5.85 | 5.85 unread messages | -0.05 | 5.90 | 5.75 | 1,268,900 | 347.40 | 0.00 | - |
21/02/68
|
6.00 | 5.90 unread messages | -0.10 | 6.05 | 5.90 | 1,215,500 | 350.37 | 0.00 | - |
20/02/68
|
6.10 | 6.00 unread messages | -0.15 | 6.25 | 5.90 | 4,625,500 | 356.31 | 0.00 | - |
19/02/68
|
6.05 | 6.15 unread messages | +0.15 | 6.25 | 6.05 | 3,405,300 | 365.21 | 0.00 | - |
18/02/68
|
6.05 | 6.00 unread messages | -0.05 | 6.15 | 5.95 | 3,403,900 | 356.31 | 0.00 | - |
17/02/68
|
5.75 | 6.05 unread messages | +0.25 | 6.05 | 5.60 | 6,438,600 | 359.28 | 0.00 | - |
14/02/68
|
6.10 | 5.80 unread messages | -0.20 | 6.10 | 5.75 | 5,493,100 | 344.43 | 0.00 | - |
13/02/68
|
6.30 | 6.00 unread messages | -0.40 | 6.50 | 6.00 | 7,336,400 | 356.30 | 0.00 | - |
11/02/68
|
6.30 | 6.40 unread messages | +0.10 | 6.55 | 6.30 | 2,988,800 | 56.13 | 0.00 | - |
10/02/68
|
6.30 | 6.30 unread messages | -0.05 | 6.45 | 6.15 | 2,417,400 | 55.25 | 0.00 | - |
07/02/68
|
6.25 | 6.35 unread messages | +0.20 | 6.40 | 5.95 | 3,949,500 | 55.69 | 0.00 | - |
06/02/68
|
6.70 | 6.15 unread messages | -0.45 | 6.70 | 6.15 | 4,191,300 | 53.94 | 0.00 | - |
05/02/68
|
6.65 | 6.60 unread messages | 0.00 | 6.75 | 6.50 | 1,423,900 | 57.89 | 0.00 | - |
04/02/68
|
7.00 | 6.60 unread messages | -0.20 | 7.00 | 6.60 | 3,054,700 | 57.89 | 0.00 | - |
03/02/68
|
6.50 | 6.80 unread messages | +0.05 | 6.80 | 6.45 | 3,347,700 | 59.64 | 0.00 | - |
31/01/68
|
7.05 | 6.75 unread messages | -0.25 | 7.05 | 6.75 | 2,228,800 | 59.20 | 0.00 | - |
30/01/68
|
7.30 | 7.00 unread messages | -0.30 | 7.30 | 6.95 | 3,003,100 | 61.39 | 0.00 | - |
29/01/68
|
7.20 | 7.30 unread messages | +0.15 | 7.40 | 7.20 | 3,029,400 | 64.03 | 0.00 | - |
28/01/68
|
7.05 | 7.15 unread messages | +0.15 | 7.20 | 6.95 | 2,267,500 | 62.71 | 0.00 | - |
27/01/68
|
7.10 | 7.00 unread messages | -0.10 | 7.30 | 7.00 | 2,216,700 | 61.39 | 0.00 | - |
24/01/68
|
6.95 | 7.10 unread messages | +0.25 | 7.10 | 6.95 | 1,890,700 | 62.27 | 0.00 | - |
23/01/68
|
7.00 | 6.85 unread messages | -0.05 | 7.15 | 6.85 | 2,971,100 | 60.08 | 0.00 | - |
22/01/68
|
6.95 | 6.90 unread messages | -0.05 | 7.20 | 6.90 | 3,074,500 | 60.52 | 0.00 | - |
21/01/68
|
6.65 | 6.95 unread messages | +0.35 | 7.10 | 6.65 | 4,462,100 | 60.96 | 0.00 | - |
20/01/68
|
6.65 | 6.60 unread messages | -0.05 | 6.70 | 6.35 | 3,547,800 | 57.89 | 0.00 | - |
17/01/68
|
6.85 | 6.65 unread messages | -0.15 | 6.95 | 6.65 | 2,993,400 | 58.32 | 0.00 | - |
16/01/68
|
7.10 | 6.80 unread messages | -0.25 | 7.15 | 6.75 | 3,100,700 | 59.64 | 0.00 | - |
15/01/68
|
6.85 | 7.05 unread messages | +0.25 | 7.05 | 6.80 | 2,034,400 | 61.83 | 0.00 | - |
14/01/68
|
7.20 | 6.80 unread messages | -0.30 | 7.35 | 6.80 | 2,588,400 | 59.64 | 0.00 | - |
13/01/68
|
7.05 | 7.10 unread messages | -0.15 | 7.20 | 6.80 | 4,124,600 | 62.27 | 0.00 | - |
10/01/68
|
7.10 | 7.25 unread messages | +0.25 | 7.40 | 7.05 | 4,299,600 | 63.59 | 0.00 | - |
09/01/68
|
7.85 | 7.00 unread messages | -0.85 | 7.85 | 6.80 | 10,320,000 | 61.39 | 0.00 | - |
08/01/68
|
8.00 | 7.85 unread messages | -0.20 | 8.10 | 7.85 | 1,532,100 | 68.85 | 0.00 | - |
07/01/68
|
8.05 | 8.05 unread messages | 0.00 | 8.20 | 7.90 | 2,652,400 | 70.60 | 0.00 | - |
06/01/68
|
8.30 | 8.05 unread messages | -0.20 | 8.30 | 8.00 | 2,743,100 | 70.60 | 0.00 | - |
03/01/68
|
8.00 | 8.25 unread messages | +0.35 | 8.50 | 8.00 | 8,747,600 | 72.36 | 0.00 | - |
02/01/68
|
7.90 | 7.90 unread messages | 0.00 | 7.95 | 7.80 | 1,805,500 | 69.29 | 0.00 | - |