ราคาหุ้นย้อนหลัง SINO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 3,300 | 14.05 | 6.71 | - |
02/04/69
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.83 | 39,600 | 14.05 | 6.71 | - |
01/04/69
|
0.87 | 0.86 unread messages | +0.01 | 0.87 | 0.85 | 8,000 | 14.05 | 6.71 | - |
31/03/69
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.85 | 68,500 | 13.89 | 6.79 | - |
30/03/69
|
0.84 | 0.86 unread messages | +0.02 | 0.86 | 0.84 | 88,900 | 14.05 | 6.71 | - |
27/03/69
|
0.84 | 0.84 unread messages | -0.01 | 0.85 | 0.84 | 47,700 | 13.73 | 6.87 | - |
26/03/69
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.83 | 84,500 | 13.89 | 6.79 | - |
25/03/69
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.83 | 89,700 | 13.89 | 6.79 | - |
24/03/69
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.83 | 163,500 | 13.89 | 6.79 | - |
23/03/69
|
0.85 | 0.85 unread messages | -0.01 | 0.85 | 0.84 | 81,000 | 13.89 | 6.79 | - |
20/03/69
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 240,800 | 14.05 | 6.71 | - |
19/03/69
|
0.88 | 0.87 unread messages | -0.02 | 0.89 | 0.87 | 19,500 | 14.22 | 6.63 | - |
18/03/69
|
0.89 | 0.89 unread messages | -0.01 | 0.89 | 0.88 | 7,300 | 14.54 | 6.48 | - |
17/03/69
|
0.90 | 0.90 unread messages | +0.02 | 0.90 | 0.89 | 36,400 | 14.71 | 6.41 | - |
16/03/69
|
0.88 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 132,900 | 14.38 | 6.56 | - |
13/03/69
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.87 | 26,300 | 14.38 | 6.56 | - |
12/03/69
|
0.87 | 0.88 unread messages | +0.02 | 0.89 | 0.87 | 295,000 | 14.38 | 6.56 | - |
11/03/69
|
0.88 | 0.86 unread messages | -0.02 | 0.93 | 0.86 | 223,500 | 14.05 | 6.71 | - |
10/03/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.86 | 111,900 | 14.38 | 6.56 | - |
09/03/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.84 | 209,400 | 14.54 | 6.48 | - |
06/03/69
|
0.88 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 39,600 | 14.38 | 6.56 | - |
05/03/69
|
0.84 | 0.89 unread messages | +0.05 | 0.90 | 0.84 | 281,700 | 14.54 | 6.48 | - |
04/03/69
|
0.90 | 0.84 unread messages | -0.05 | 0.90 | 0.80 | 405,200 | 13.73 | 6.87 | - |
02/03/69
|
0.88 | 0.89 unread messages | +0.02 | 0.91 | 0.87 | 230,500 | 14.54 | 6.48 | - |
27/02/69
|
0.93 | 0.87 unread messages | -0.05 | 0.94 | 0.87 | 495,200 | 14.22 | 6.63 | - |
26/02/69
|
0.93 | 0.92 unread messages | -0.01 | 0.93 | 0.92 | 67,500 | 15.03 | 6.27 | - |
25/02/69
|
0.90 | 0.93 unread messages | +0.03 | 0.93 | 0.90 | 81,600 | 15.20 | 6.20 | - |
24/02/69
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 326,800 | 14.71 | 6.41 | - |
23/02/69
|
0.94 | 0.91 unread messages | -0.04 | 0.94 | 0.91 | 469,500 | 14.87 | 6.34 | - |
20/02/69
|
0.96 | 0.95 unread messages | 0.00 | 0.97 | 0.93 | 264,300 | 10.67 | 8.10 | - |
19/02/69
|
0.97 | 0.95 unread messages | 0.00 | 0.97 | 0.95 | 480,900 | 10.67 | 8.10 | - |
18/02/69
|
0.95 | 0.95 unread messages | +0.01 | 0.97 | 0.95 | 674,500 | 10.67 | 8.10 | - |
17/02/69
|
0.93 | 0.94 unread messages | +0.01 | 0.97 | 0.92 | 472,100 | 10.56 | 8.18 | - |
16/02/69
|
0.93 | 0.93 unread messages | -0.01 | 0.94 | 0.93 | 117,200 | 10.44 | 8.27 | - |
13/02/69
|
0.94 | 0.94 unread messages | -0.01 | 0.94 | 0.93 | 203,300 | 10.56 | 8.18 | - |
12/02/69
|
0.92 | 0.95 unread messages | +0.02 | 0.95 | 0.92 | 175,200 | 10.67 | 8.10 | - |
11/02/69
|
0.94 | 0.93 unread messages | -0.01 | 0.94 | 0.90 | 122,000 | 10.44 | 8.27 | - |
10/02/69
|
0.91 | 0.94 unread messages | +0.04 | 0.94 | 0.89 | 744,900 | 10.56 | 8.18 | - |
09/02/69
|
0.88 | 0.90 unread messages | +0.03 | 0.91 | 0.88 | 275,400 | 10.11 | 8.55 | - |
06/02/69
|
0.88 | 0.87 unread messages | -0.01 | 0.89 | 0.87 | 53,700 | 9.77 | 8.84 | - |
05/02/69
|
0.87 | 0.88 unread messages | +0.01 | 0.88 | 0.87 | 58,000 | 9.88 | 8.74 | - |
04/02/69
|
0.88 | 0.87 unread messages | -0.01 | 0.88 | 0.84 | 52,200 | 9.77 | 8.84 | - |
03/02/69
|
0.87 | 0.88 unread messages | +0.02 | 0.90 | 0.86 | 101,800 | 9.88 | 8.74 | - |
02/02/69
|
0.91 | 0.86 unread messages | -0.05 | 0.91 | 0.85 | 475,000 | 9.66 | 8.94 | - |
30/01/69
|
0.91 | 0.91 unread messages | -0.01 | 0.93 | 0.90 | 136,300 | 10.22 | 8.45 | - |
29/01/69
|
0.91 | 0.92 unread messages | 0.00 | 0.92 | 0.91 | 60,700 | 10.33 | 8.36 | - |
28/01/69
|
0.92 | 0.92 unread messages | -0.01 | 0.94 | 0.92 | 36,400 | 10.33 | 8.36 | - |
27/01/69
|
0.92 | 0.93 unread messages | +0.01 | 0.95 | 0.89 | 143,900 | 10.44 | 8.27 | - |
26/01/69
|
0.94 | 0.92 unread messages | -0.02 | 0.94 | 0.91 | 153,100 | 10.33 | 8.36 | - |
23/01/69
|
0.93 | 0.94 unread messages | +0.01 | 0.98 | 0.93 | 379,000 | 10.56 | 8.18 | - |
22/01/69
|
0.95 | 0.93 unread messages | -0.02 | 0.95 | 0.93 | 85,100 | 10.44 | 8.27 | - |
21/01/69
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.94 | 88,400 | 10.67 | 8.10 | - |
20/01/69
|
0.94 | 0.95 unread messages | +0.01 | 0.95 | 0.93 | 131,300 | 10.67 | 8.10 | - |
19/01/69
|
0.95 | 0.94 unread messages | -0.01 | 0.96 | 0.93 | 191,600 | 10.56 | 8.18 | - |
16/01/69
|
0.99 | 0.95 unread messages | -0.02 | 0.99 | 0.95 | 125,000 | 10.67 | 8.10 | - |
15/01/69
|
0.94 | 0.97 unread messages | +0.02 | 0.98 | 0.94 | 7,000 | 10.89 | 7.93 | - |
14/01/69
|
0.98 | 0.95 unread messages | -0.04 | 0.98 | 0.94 | 255,100 | 10.67 | 8.10 | - |
13/01/69
|
0.97 | 0.99 unread messages | +0.01 | 0.99 | 0.95 | 66,400 | 11.12 | 7.77 | - |
12/01/69
|
0.98 | 0.98 unread messages | +0.01 | 0.99 | 0.95 | 300,500 | 11.01 | 7.85 | - |
09/01/69
|
0.95 | 0.97 unread messages | +0.01 | 0.97 | 0.94 | 118,300 | 10.89 | 7.93 | - |
08/01/69
|
0.95 | 0.96 unread messages | +0.01 | 0.97 | 0.94 | 52,600 | 10.78 | 8.01 | - |
07/01/69
|
0.96 | 0.95 unread messages | -0.01 | 0.96 | 0.94 | 68,100 | 10.67 | 8.10 | - |
06/01/69
|
0.95 | 0.96 unread messages | +0.02 | 0.96 | 0.95 | 116,300 | 10.78 | 8.01 | - |
05/01/69
|
0.93 | 0.94 unread messages | -0.02 | 1.03 | 0.93 | 393,800 | 10.56 | 8.18 | - |