ราคาหุ้นย้อนหลัง SINO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.90 | 0.92 unread messages | +0.02 | 0.92 | 0.89 | 104,100 | 10.92 | 8.36 | - |
28/04/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.90 | 107,800 | 10.69 | 8.55 | - |
25/04/68
|
0.90 | 0.91 unread messages | +0.02 | 0.91 | 0.90 | 19,100 | 10.81 | 8.45 | - |
24/04/68
|
0.91 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 139,900 | 10.57 | 8.64 | - |
23/04/68
|
0.91 | 0.90 unread messages | 0.00 | 0.92 | 0.89 | 91,500 | 10.69 | 8.55 | - |
22/04/68
|
0.90 | 0.90 unread messages | -0.02 | 0.92 | 0.90 | 31,200 | 10.69 | 8.55 | - |
21/04/68
|
0.90 | 0.92 unread messages | 0.00 | 0.93 | 0.89 | 220,200 | 10.92 | 8.36 | - |
18/04/68
|
0.91 | 0.92 unread messages | 0.00 | 0.93 | 0.91 | 358,100 | 10.92 | 8.36 | - |
17/04/68
|
0.90 | 0.92 unread messages | +0.02 | 0.92 | 0.89 | 124,500 | 10.92 | 8.36 | - |
16/04/68
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 56,300 | 10.69 | 8.55 | - |
11/04/68
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.87 | 23,300 | 10.69 | 8.55 | - |
10/04/68
|
0.90 | 0.90 unread messages | +0.04 | 0.92 | 0.88 | 604,400 | 10.69 | 8.55 | - |
09/04/68
|
0.91 | 0.86 unread messages | 0.00 | 0.91 | 0.86 | 110,000 | 10.21 | 8.94 | - |
08/04/68
|
0.81 | 0.86 unread messages | -0.02 | 0.87 | 0.81 | 334,900 | 10.21 | 8.94 | - |
04/04/68
|
0.89 | 0.88 unread messages | -0.02 | 0.89 | 0.87 | 253,400 | 10.45 | 8.74 | - |
03/04/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 308,900 | 10.69 | 8.55 | - |
02/04/68
|
0.90 | 0.91 unread messages | -0.01 | 0.92 | 0.89 | 389,800 | 10.81 | 8.45 | - |
01/04/68
|
0.93 | 0.92 unread messages | 0.00 | 0.95 | 0.91 | 284,200 | 10.92 | 8.36 | - |
31/03/68
|
0.91 | 0.92 unread messages | -0.01 | 0.94 | 0.90 | 220,000 | 10.92 | 8.36 | - |
28/03/68
|
0.95 | 0.93 unread messages | -0.02 | 0.95 | 0.93 | 203,300 | 11.04 | 8.27 | - |
27/03/68
|
0.96 | 0.95 unread messages | -0.03 | 0.99 | 0.95 | 876,000 | 11.28 | 8.10 | - |
26/03/68
|
0.93 | 0.98 unread messages | +0.05 | 1.03 | 0.93 | 3,648,000 | 11.64 | 7.85 | - |
25/03/68
|
0.97 | 0.93 unread messages | -0.04 | 0.97 | 0.93 | 236,300 | 11.04 | 8.27 | - |
24/03/68
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.94 | 273,900 | 11.52 | 7.93 | - |
21/03/68
|
0.97 | 0.97 unread messages | -0.01 | 0.98 | 0.96 | 265,000 | 11.52 | 7.93 | - |
20/03/68
|
0.97 | 0.98 unread messages | +0.01 | 0.98 | 0.95 | 565,900 | 11.64 | 7.85 | - |
19/03/68
|
0.95 | 0.97 unread messages | +0.02 | 0.97 | 0.94 | 337,400 | 11.52 | 7.93 | - |
18/03/68
|
0.93 | 0.95 unread messages | +0.01 | 0.95 | 0.93 | 207,600 | 11.28 | 8.10 | - |
17/03/68
|
0.94 | 0.94 unread messages | 0.00 | 0.95 | 0.92 | 209,500 | 11.16 | 8.18 | - |
14/03/68
|
0.94 | 0.94 unread messages | 0.00 | 0.94 | 0.92 | 230,400 | 11.16 | 8.18 | - |
13/03/68
|
0.96 | 0.94 unread messages | -0.02 | 0.96 | 0.93 | 196,900 | 11.16 | 8.18 | - |
12/03/68
|
0.96 | 0.96 unread messages | 0.00 | 0.96 | 0.93 | 148,800 | 11.40 | 8.01 | - |
11/03/68
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.92 | 337,700 | 11.40 | 8.01 | - |
10/03/68
|
0.95 | 0.95 unread messages | +0.01 | 0.95 | 0.92 | 326,700 | 11.28 | 8.10 | - |
07/03/68
|
0.93 | 0.94 unread messages | +0.01 | 0.95 | 0.92 | 481,500 | 11.16 | 8.18 | - |
06/03/68
|
0.91 | 0.93 unread messages | +0.02 | 0.94 | 0.91 | 401,100 | 11.04 | 8.27 | - |
05/03/68
|
0.93 | 0.91 unread messages | -0.02 | 0.94 | 0.91 | 250,500 | 10.81 | 8.45 | - |
04/03/68
|
0.93 | 0.93 unread messages | -0.01 | 0.94 | 0.91 | 10,388,700 | 11.04 | 8.27 | - |
03/03/68
|
0.91 | 0.94 unread messages | +0.03 | 0.94 | 0.89 | 472,200 | 11.16 | 8.18 | - |
28/02/68
|
0.94 | 0.91 unread messages | -0.03 | 0.94 | 0.90 | 176,500 | 10.81 | 8.45 | - |
27/02/68
|
0.92 | 0.94 unread messages | +0.01 | 0.94 | 0.91 | 384,600 | 11.16 | 8.18 | - |
26/02/68
|
0.95 | 0.93 unread messages | +0.01 | 0.95 | 0.92 | 256,200 | 11.04 | 8.27 | - |
25/02/68
|
0.90 | 0.92 unread messages | 0.00 | 0.93 | 0.88 | 439,500 | 17.41 | 1.57 | - |
24/02/68
|
0.94 | 0.92 unread messages | 0.00 | 0.94 | 0.89 | 345,500 | 17.41 | 1.57 | - |
21/02/68
|
0.93 | 0.92 unread messages | -0.01 | 0.95 | 0.89 | 660,500 | 17.41 | 1.57 | - |
20/02/68
|
0.92 | 0.93 unread messages | +0.03 | 0.94 | 0.91 | 615,900 | 17.60 | 1.55 | - |
19/02/68
|
0.85 | 0.90 unread messages | +0.05 | 0.92 | 0.85 | 656,000 | 17.04 | 1.60 | - |
18/02/68
|
0.84 | 0.85 unread messages | +0.04 | 0.86 | 0.83 | 304,300 | 16.09 | 1.70 | - |
17/02/68
|
0.81 | 0.81 unread messages | -0.01 | 0.82 | 0.79 | 109,200 | 15.33 | 1.78 | - |
14/02/68
|
0.80 | 0.82 unread messages | 0.00 | 0.82 | 0.79 | 95,800 | 15.52 | 1.76 | - |
13/02/68
|
0.81 | 0.82 unread messages | +0.01 | 0.85 | 0.81 | 202,400 | 15.52 | 1.76 | - |
11/02/68
|
0.77 | 0.81 unread messages | +0.01 | 0.81 | 0.77 | 229,200 | 15.33 | 1.78 | - |
10/02/68
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.74 | 166,900 | 15.14 | 1.80 | - |
07/02/68
|
0.79 | 0.78 unread messages | -0.02 | 0.80 | 0.76 | 38,800 | 14.76 | 1.85 | - |
06/02/68
|
0.78 | 0.80 unread messages | 0.00 | 0.81 | 0.75 | 222,600 | 15.14 | 1.80 | - |
05/02/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 102,000 | 15.14 | 1.80 | - |
04/02/68
|
0.79 | 0.80 unread messages | +0.01 | 0.82 | 0.77 | 151,600 | 15.14 | 1.80 | - |
03/02/68
|
0.84 | 0.79 unread messages | -0.05 | 0.84 | 0.60 | 2,476,400 | 14.95 | 1.83 | - |
31/01/68
|
0.83 | 0.84 unread messages | -0.01 | 0.87 | 0.83 | 413,400 | 15.90 | 1.72 | - |
30/01/68
|
0.84 | 0.85 unread messages | 0.00 | 0.85 | 0.83 | 73,400 | 16.09 | 1.70 | - |
29/01/68
|
0.83 | 0.85 unread messages | +0.01 | 0.85 | 0.83 | 51,400 | 16.09 | 1.70 | - |
28/01/68
|
0.86 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 142,700 | 15.90 | 1.72 | - |
27/01/68
|
0.85 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 354,600 | 16.09 | 1.70 | - |
24/01/68
|
0.83 | 0.86 unread messages | +0.03 | 0.90 | 0.82 | 1,834,000 | 16.28 | 1.68 | - |
23/01/68
|
0.82 | 0.83 unread messages | 0.00 | 0.83 | 0.80 | 145,800 | 15.71 | 1.74 | - |
22/01/68
|
0.81 | 0.83 unread messages | 0.00 | 0.83 | 0.81 | 106,700 | 15.71 | 1.74 | - |
21/01/68
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.76 | 1,043,600 | 15.71 | 1.74 | - |
20/01/68
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 150,200 | 15.52 | 1.76 | - |
17/01/68
|
0.81 | 0.81 unread messages | 0.00 | 0.81 | 0.78 | 398,000 | 15.33 | 1.78 | - |
16/01/68
|
0.83 | 0.81 unread messages | -0.01 | 0.83 | 0.79 | 310,500 | 15.33 | 1.78 | - |
15/01/68
|
0.82 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 83,000 | 15.52 | 1.76 | - |
14/01/68
|
0.84 | 0.81 unread messages | -0.05 | 0.85 | 0.81 | 291,900 | 15.33 | 1.78 | - |
13/01/68
|
0.85 | 0.86 unread messages | 0.00 | 0.86 | 0.82 | 44,300 | 16.28 | 1.68 | - |
10/01/68
|
0.86 | 0.86 unread messages | 0.00 | 0.87 | 0.83 | 106,300 | 16.28 | 1.68 | - |
09/01/68
|
0.87 | 0.86 unread messages | -0.01 | 0.89 | 0.83 | 295,800 | 16.28 | 1.68 | - |
08/01/68
|
0.89 | 0.87 unread messages | -0.02 | 0.91 | 0.87 | 194,600 | 16.47 | 1.66 | - |
07/01/68
|
0.87 | 0.89 unread messages | +0.02 | 0.89 | 0.86 | 134,000 | 16.85 | 1.62 | - |
06/01/68
|
0.87 | 0.87 unread messages | -0.02 | 0.87 | 0.85 | 94,700 | 16.47 | 1.66 | - |
03/01/68
|
0.87 | 0.89 unread messages | 0.00 | 0.89 | 0.87 | 35,700 | 16.85 | 1.62 | - |
02/01/68
|
0.88 | 0.89 unread messages | -0.01 | 0.90 | 0.86 | 114,000 | 16.85 | 1.62 | - |