ราคาหุ้นย้อนหลัง SINGER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
4.92 | 4.90 unread messages | +0.02 | 4.94 | 4.90 | 291,500 | 38.01 | 0.00 | - |
09/04/69
|
4.96 | 4.88 unread messages | -0.12 | 4.96 | 4.88 | 723,800 | 37.85 | 0.00 | - |
08/04/69
|
4.94 | 5.00 unread messages | +0.16 | 5.00 | 4.92 | 1,149,600 | 38.78 | 0.00 | - |
07/04/69
|
4.90 | 4.84 unread messages | -0.04 | 4.90 | 4.84 | 606,400 | 37.54 | 0.00 | - |
03/04/69
|
4.96 | 4.88 unread messages | -0.04 | 4.98 | 4.86 | 822,400 | 37.85 | 0.00 | - |
02/04/69
|
4.98 | 4.92 unread messages | -0.08 | 5.05 | 4.92 | 1,229,300 | 38.16 | 0.00 | - |
01/04/69
|
5.05 | 5.00 unread messages | +0.02 | 5.10 | 5.00 | 1,687,500 | 38.78 | 0.00 | - |
31/03/69
|
4.96 | 4.98 unread messages | +0.06 | 5.05 | 4.86 | 2,198,200 | 38.63 | 0.00 | - |
30/03/69
|
4.84 | 4.92 unread messages | +0.06 | 4.94 | 4.82 | 1,145,400 | 38.16 | 0.00 | - |
27/03/69
|
4.86 | 4.86 unread messages | +0.02 | 4.90 | 4.84 | 539,700 | 37.70 | 0.00 | - |
26/03/69
|
4.90 | 4.84 unread messages | -0.12 | 4.90 | 4.84 | 1,137,200 | 37.54 | 0.00 | - |
25/03/69
|
4.86 | 4.96 unread messages | +0.14 | 5.00 | 4.86 | 2,338,900 | 38.47 | 0.00 | - |
24/03/69
|
4.84 | 4.82 unread messages | +0.02 | 4.92 | 4.82 | 2,092,500 | 37.39 | 0.00 | - |
23/03/69
|
4.96 | 4.80 unread messages | -0.25 | 4.96 | 4.80 | 2,846,700 | 37.23 | 0.00 | - |
20/03/69
|
5.05 | 5.05 unread messages | +0.09 | 5.10 | 4.98 | 1,189,300 | 39.17 | 0.00 | - |
19/03/69
|
5.20 | 4.96 unread messages | -0.29 | 5.20 | 4.96 | 3,152,700 | 38.47 | 0.00 | - |
18/03/69
|
5.50 | 5.25 unread messages | -0.20 | 5.50 | 5.20 | 3,973,300 | 40.72 | 0.00 | - |
17/03/69
|
5.60 | 5.45 unread messages | 0.00 | 5.60 | 5.45 | 2,281,100 | 42.27 | 0.00 | - |
16/03/69
|
5.50 | 5.45 unread messages | -0.05 | 5.65 | 5.45 | 1,858,400 | 42.66 | 0.00 | - |
13/03/69
|
5.55 | 5.50 unread messages | -0.05 | 5.70 | 5.35 | 1,753,800 | 42.66 | 0.00 | - |
12/03/69
|
5.55 | 5.55 unread messages | +0.05 | 5.70 | 5.45 | 2,316,300 | 43.05 | 0.00 | - |
11/03/69
|
5.45 | 5.50 unread messages | +0.10 | 5.80 | 5.45 | 5,014,200 | 42.66 | 0.00 | - |
10/03/69
|
5.25 | 5.40 unread messages | +0.25 | 5.50 | 5.20 | 4,330,600 | 41.89 | 0.00 | - |
09/03/69
|
4.84 | 5.15 unread messages | 0.00 | 5.20 | 4.80 | 2,573,600 | 39.95 | 0.00 | - |
06/03/69
|
5.15 | 5.15 unread messages | -0.05 | 5.25 | 4.98 | 4,087,200 | 39.95 | 0.00 | - |
05/03/69
|
5.45 | 5.20 unread messages | +0.15 | 5.45 | 5.05 | 2,257,600 | 40.33 | 0.00 | - |
04/03/69
|
5.10 | 5.05 unread messages | -0.35 | 5.25 | 4.86 | 4,919,600 | 39.17 | 0.00 | - |
02/03/69
|
5.70 | 5.40 unread messages | -0.60 | 5.80 | 5.40 | 4,752,900 | 41.89 | 0.00 | - |
27/02/69
|
6.05 | 6.00 unread messages | 0.00 | 6.15 | 5.95 | 2,581,600 | 46.54 | 0.00 | - |
26/02/69
|
6.10 | 6.00 unread messages | -0.05 | 6.10 | 5.95 | 2,581,900 | 46.54 | 0.00 | - |
25/02/69
|
6.10 | 6.05 unread messages | -0.05 | 6.20 | 5.90 | 6,932,000 | 46.93 | 0.00 | - |
24/02/69
|
5.95 | 6.10 unread messages | +0.15 | 6.10 | 5.85 | 3,485,800 | 47.32 | 0.00 | - |
23/02/69
|
6.05 | 5.95 unread messages | -0.10 | 6.25 | 5.70 | 5,820,700 | 46.15 | 0.00 | - |
20/02/69
|
6.20 | 6.05 unread messages | -0.20 | 6.25 | 6.00 | 6,025,800 | 46.93 | 0.00 | - |
19/02/69
|
6.35 | 6.25 unread messages | +0.05 | 6.55 | 6.10 | 7,958,800 | 48.48 | 0.00 | - |
18/02/69
|
5.90 | 6.20 unread messages | +0.30 | 6.20 | 5.80 | 6,850,500 | 48.09 | 0.00 | - |
17/02/69
|
5.70 | 5.90 unread messages | +0.20 | 5.95 | 5.55 | 6,559,300 | 45.76 | 0.00 | - |
16/02/69
|
5.80 | 5.70 unread messages | +0.05 | 5.90 | 5.60 | 6,285,100 | 44.21 | 0.00 | - |
13/02/69
|
5.60 | 5.65 unread messages | +0.05 | 5.80 | 5.55 | 8,761,400 | 43.83 | 0.00 | - |
12/02/69
|
5.35 | 5.60 unread messages | +0.25 | 5.70 | 5.35 | 10,888,900 | 43.44 | 0.00 | - |
11/02/69
|
5.45 | 5.35 unread messages | -0.10 | 5.55 | 5.25 | 6,312,900 | -100.00 | 0.00 | - |
10/02/69
|
5.10 | 5.45 unread messages | +0.47 | 5.55 | 5.05 | 10,477,500 | -100.00 | 0.00 | - |
09/02/69
|
4.78 | 4.98 unread messages | +0.32 | 5.05 | 4.78 | 5,957,600 | -100.00 | 0.00 | - |
06/02/69
|
4.76 | 4.66 unread messages | -0.14 | 4.78 | 4.64 | 3,672,000 | -100.00 | 0.00 | - |
05/02/69
|
4.86 | 4.80 unread messages | 0.00 | 4.90 | 4.80 | 1,275,800 | -100.00 | 0.00 | - |
04/02/69
|
4.88 | 4.80 unread messages | -0.06 | 4.92 | 4.76 | 1,227,800 | -100.00 | 0.00 | - |
03/02/69
|
4.70 | 4.86 unread messages | +0.20 | 4.92 | 4.70 | 3,866,200 | -100.00 | 0.00 | - |
02/02/69
|
4.74 | 4.66 unread messages | -0.10 | 4.74 | 4.60 | 2,053,500 | -100.00 | 0.00 | - |
30/01/69
|
4.78 | 4.76 unread messages | -0.04 | 4.80 | 4.72 | 639,300 | -100.00 | 0.00 | - |
29/01/69
|
4.86 | 4.80 unread messages | -0.06 | 4.90 | 4.76 | 1,713,000 | -100.00 | 0.00 | - |
28/01/69
|
4.94 | 4.86 unread messages | -0.04 | 4.96 | 4.84 | 1,501,700 | -100.00 | 0.00 | - |
27/01/69
|
4.74 | 4.90 unread messages | +0.16 | 4.94 | 4.74 | 3,353,700 | -100.00 | 0.00 | - |
26/01/69
|
4.76 | 4.74 unread messages | -0.02 | 4.78 | 4.72 | 954,000 | -100.00 | 0.00 | - |
23/01/69
|
4.80 | 4.76 unread messages | 0.00 | 4.88 | 4.76 | 1,956,500 | -100.00 | 0.00 | - |
22/01/69
|
4.84 | 4.76 unread messages | -0.06 | 4.96 | 4.76 | 3,392,400 | -100.00 | 0.00 | - |
21/01/69
|
4.74 | 4.82 unread messages | +0.08 | 4.84 | 4.70 | 3,710,100 | -100.00 | 0.00 | - |
20/01/69
|
4.64 | 4.74 unread messages | +0.08 | 4.82 | 4.64 | 5,656,600 | -100.00 | 0.00 | - |
19/01/69
|
4.52 | 4.66 unread messages | +0.12 | 4.70 | 4.50 | 3,065,700 | -100.00 | 0.00 | - |
16/01/69
|
4.36 | 4.54 unread messages | +0.18 | 4.60 | 4.34 | 5,650,600 | -100.00 | 0.00 | - |
15/01/69
|
4.20 | 4.36 unread messages | +0.16 | 4.38 | 4.16 | 4,316,900 | -100.00 | 0.00 | - |
14/01/69
|
4.42 | 4.20 unread messages | -0.24 | 4.42 | 4.10 | 5,811,200 | -100.00 | 0.00 | - |
13/01/69
|
4.70 | 4.44 unread messages | -0.18 | 4.70 | 4.38 | 1,966,000 | -100.00 | 0.00 | - |
12/01/69
|
4.82 | 4.62 unread messages | -0.20 | 4.82 | 4.62 | 1,554,200 | -100.00 | 0.00 | - |
09/01/69
|
4.86 | 4.82 unread messages | 0.00 | 4.86 | 4.80 | 693,500 | -100.00 | 0.00 | - |
08/01/69
|
4.92 | 4.82 unread messages | -0.14 | 4.96 | 4.80 | 2,616,300 | -100.00 | 0.00 | - |
07/01/69
|
4.86 | 4.96 unread messages | +0.12 | 5.05 | 4.84 | 4,546,700 | -100.00 | 0.00 | - |
06/01/69
|
4.86 | 4.84 unread messages | 0.00 | 4.92 | 4.84 | 1,190,600 | -100.00 | 0.00 | - |
05/01/69
|
4.88 | 4.84 unread messages | -0.04 | 4.94 | 4.84 | 866,000 | -100.00 | 0.00 | - |