ราคาหุ้นย้อนหลัง SIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
23.10 | 23.10 unread messages | +0.10 | 23.10 | 22.70 | 260,500 | 9.23 | 5.28 | - |
29/04/69
|
23.00 | 23.00 unread messages | +0.10 | 23.20 | 22.90 | 275,700 | 9.19 | 5.30 | - |
28/04/69
|
22.70 | 22.90 unread messages | +0.20 | 23.00 | 22.50 | 348,800 | 9.15 | 5.33 | - |
27/04/69
|
22.00 | 22.70 unread messages | +0.70 | 22.70 | 21.90 | 429,800 | 9.07 | 5.37 | - |
24/04/69
|
22.10 | 22.00 unread messages | +0.10 | 22.10 | 21.70 | 120,200 | 8.79 | 5.55 | - |
23/04/69
|
22.10 | 21.90 unread messages | -0.20 | 22.10 | 21.50 | 292,900 | 8.75 | 5.57 | - |
22/04/69
|
22.40 | 22.10 unread messages | -0.10 | 22.40 | 22.00 | 236,000 | 8.83 | 5.52 | - |
21/04/69
|
22.30 | 22.20 unread messages | +0.10 | 22.30 | 22.10 | 138,100 | 8.87 | 5.50 | - |
20/04/69
|
22.40 | 22.10 unread messages | -0.30 | 22.50 | 21.90 | 520,500 | 8.83 | 5.52 | - |
17/04/69
|
22.60 | 22.40 unread messages | -0.20 | 22.70 | 22.20 | 231,500 | 8.95 | 5.45 | - |
10/04/69
|
22.70 | 22.70 unread messages | +0.10 | 22.90 | 22.40 | 453,800 | 9.07 | 5.37 | - |
09/04/69
|
22.80 | 22.60 unread messages | -0.20 | 22.90 | 22.50 | 334,500 | 9.03 | 5.40 | - |
08/04/69
|
22.80 | 22.80 unread messages | +0.30 | 22.80 | 22.50 | 335,900 | 9.11 | 5.35 | - |
07/04/69
|
22.40 | 22.50 unread messages | 0.00 | 22.50 | 22.10 | 267,800 | 8.99 | 5.42 | - |
03/04/69
|
22.60 | 22.50 unread messages | -0.10 | 22.80 | 22.40 | 501,400 | 8.99 | 5.42 | - |
02/04/69
|
22.00 | 22.60 unread messages | +0.60 | 22.90 | 21.90 | 850,300 | 9.03 | 5.40 | - |
01/04/69
|
22.40 | 22.00 unread messages | 0.00 | 22.50 | 22.00 | 682,300 | 8.79 | 5.55 | - |
31/03/69
|
22.10 | 22.00 unread messages | +0.10 | 22.10 | 21.60 | 413,200 | 8.79 | 5.55 | - |
30/03/69
|
21.30 | 21.90 unread messages | +0.50 | 21.90 | 21.20 | 459,800 | 8.75 | 5.57 | - |
27/03/69
|
21.30 | 21.40 unread messages | 0.00 | 21.90 | 21.10 | 547,900 | 8.55 | 5.70 | - |
26/03/69
|
21.70 | 21.40 unread messages | -0.50 | 21.80 | 21.30 | 810,600 | 8.55 | 5.70 | - |
25/03/69
|
21.90 | 21.90 unread messages | +0.20 | 22.10 | 21.70 | 416,500 | 8.75 | 5.57 | - |
24/03/69
|
20.90 | 21.70 unread messages | +1.10 | 21.70 | 20.80 | 1,081,500 | 8.67 | 5.62 | - |
23/03/69
|
21.10 | 20.60 unread messages | -0.70 | 21.20 | 20.50 | 881,500 | 8.23 | 5.92 | - |
20/03/69
|
20.00 | 21.30 unread messages | +1.60 | 21.40 | 20.00 | 2,085,900 | 8.51 | 5.73 | - |
19/03/69
|
20.60 | 19.70 unread messages | -1.00 | 20.70 | 19.60 | 1,725,400 | 7.87 | 6.19 | - |
18/03/69
|
21.20 | 20.70 unread messages | -0.50 | 21.50 | 20.70 | 657,500 | 8.27 | 5.89 | - |
17/03/69
|
21.00 | 21.20 unread messages | +0.50 | 21.50 | 20.80 | 793,200 | 8.47 | 5.75 | - |
16/03/69
|
21.20 | 20.70 unread messages | -0.60 | 21.20 | 20.60 | 613,200 | 8.51 | 5.73 | - |
13/03/69
|
21.60 | 21.30 unread messages | -0.30 | 21.60 | 20.90 | 404,900 | 8.51 | 5.73 | - |
12/03/69
|
21.20 | 21.60 unread messages | +0.40 | 21.60 | 21.00 | 357,900 | 8.63 | 5.65 | - |
11/03/69
|
21.10 | 21.20 unread messages | +0.20 | 21.60 | 21.00 | 481,400 | 8.47 | 5.75 | - |
10/03/69
|
21.40 | 21.00 unread messages | 0.00 | 21.40 | 20.70 | 487,900 | 8.39 | 5.81 | - |
09/03/69
|
20.60 | 21.00 unread messages | -0.50 | 21.10 | 20.50 | 758,300 | 8.39 | 5.81 | - |
06/03/69
|
20.80 | 21.50 unread messages | -0.60 | 21.50 | 20.70 | 1,358,400 | 8.59 | 5.67 | - |
05/03/69
|
22.80 | 22.10 unread messages | 0.00 | 22.80 | 21.80 | 2,024,600 | 8.83 | 5.52 | - |
04/03/69
|
22.20 | 22.10 unread messages | -0.70 | 22.30 | 21.50 | 1,462,000 | 8.83 | 5.52 | - |
02/03/69
|
22.90 | 22.80 unread messages | -0.90 | 23.40 | 22.80 | 1,515,200 | 9.11 | 5.35 | - |
27/02/69
|
24.00 | 23.70 unread messages | -0.30 | 24.30 | 23.70 | 718,700 | 9.47 | 5.15 | - |
26/02/69
|
23.80 | 24.00 unread messages | +0.30 | 24.00 | 23.50 | 664,000 | 9.59 | 5.08 | - |
25/02/69
|
24.60 | 23.70 unread messages | -0.70 | 24.60 | 23.30 | 1,876,900 | 9.47 | 5.15 | - |
24/02/69
|
23.50 | 24.40 unread messages | +1.60 | 24.40 | 23.50 | 2,984,000 | 9.75 | 5.00 | - |
23/02/69
|
22.70 | 22.80 unread messages | +0.20 | 23.20 | 22.30 | 701,500 | 9.46 | 4.91 | - |
20/02/69
|
23.40 | 22.60 unread messages | -0.80 | 23.40 | 22.30 | 1,665,600 | 9.38 | 4.96 | - |
19/02/69
|
22.20 | 23.40 unread messages | +1.20 | 23.40 | 22.20 | 1,403,800 | 9.71 | 4.79 | - |
18/02/69
|
22.00 | 22.20 unread messages | +0.20 | 22.20 | 21.90 | 596,700 | 9.21 | 5.05 | - |
17/02/69
|
21.80 | 22.00 unread messages | +0.10 | 22.00 | 21.60 | 721,700 | 9.13 | 5.09 | - |
16/02/69
|
21.70 | 21.90 unread messages | +0.50 | 22.00 | 21.40 | 903,800 | 9.09 | 5.11 | - |
13/02/69
|
20.90 | 21.40 unread messages | +0.50 | 21.40 | 20.70 | 966,600 | 8.88 | 5.23 | - |
12/02/69
|
20.60 | 20.90 unread messages | +0.40 | 20.90 | 20.30 | 591,700 | 8.67 | 5.36 | - |
11/02/69
|
20.50 | 20.50 unread messages | 0.00 | 20.70 | 20.40 | 441,100 | 8.51 | 5.46 | - |
10/02/69
|
20.50 | 20.50 unread messages | -0.10 | 20.50 | 20.20 | 753,400 | 8.51 | 5.46 | - |
09/02/69
|
20.40 | 20.60 unread messages | +0.20 | 20.60 | 20.30 | 593,000 | 8.55 | 5.44 | - |
06/02/69
|
20.10 | 20.40 unread messages | 0.00 | 20.40 | 20.00 | 209,300 | 8.47 | 5.49 | - |
05/02/69
|
20.40 | 20.40 unread messages | 0.00 | 20.40 | 20.20 | 135,900 | 8.47 | 5.49 | - |
04/02/69
|
20.50 | 20.40 unread messages | -0.10 | 20.50 | 20.30 | 62,700 | 8.47 | 5.49 | - |
03/02/69
|
20.00 | 20.50 unread messages | +0.40 | 20.60 | 20.00 | 617,600 | 8.51 | 5.46 | - |
02/02/69
|
20.20 | 20.10 unread messages | -0.10 | 20.40 | 19.90 | 571,000 | 8.34 | 5.57 | - |
30/01/69
|
20.00 | 20.20 unread messages | +0.10 | 20.20 | 20.00 | 175,500 | 8.38 | 5.54 | - |
29/01/69
|
20.20 | 20.10 unread messages | 0.00 | 20.20 | 20.00 | 93,000 | 8.34 | 5.57 | - |
28/01/69
|
20.20 | 20.10 unread messages | -0.10 | 20.20 | 19.90 | 220,900 | 8.34 | 5.57 | - |
27/01/69
|
20.10 | 20.20 unread messages | +0.20 | 20.20 | 20.00 | 190,800 | 8.38 | 5.54 | - |
26/01/69
|
20.00 | 20.00 unread messages | -0.10 | 20.10 | 19.80 | 215,800 | 8.30 | 5.60 | - |
23/01/69
|
19.50 | 20.10 unread messages | +0.70 | 20.10 | 19.30 | 586,500 | 8.34 | 5.57 | - |
22/01/69
|
19.60 | 19.40 unread messages | -0.20 | 19.80 | 19.30 | 254,100 | 8.05 | 5.77 | - |
21/01/69
|
19.80 | 19.60 unread messages | -0.20 | 19.90 | 19.50 | 284,100 | 8.13 | 5.71 | - |
20/01/69
|
19.80 | 19.80 unread messages | 0.00 | 20.00 | 19.70 | 189,000 | 8.22 | 5.66 | - |
19/01/69
|
19.40 | 19.80 unread messages | +0.30 | 19.90 | 19.40 | 127,700 | 8.22 | 5.66 | - |
16/01/69
|
19.50 | 19.50 unread messages | 0.00 | 19.60 | 19.30 | 312,200 | 8.09 | 5.74 | - |
15/01/69
|
18.90 | 19.50 unread messages | +0.50 | 19.50 | 18.90 | 553,200 | 8.09 | 5.74 | - |
14/01/69
|
19.10 | 19.00 unread messages | 0.00 | 19.30 | 18.90 | 339,600 | 7.89 | 5.89 | - |
13/01/69
|
19.70 | 19.00 unread messages | -0.60 | 19.90 | 18.80 | 709,100 | 7.89 | 5.89 | - |
12/01/69
|
20.40 | 19.60 unread messages | -0.90 | 20.50 | 19.40 | 621,500 | 8.13 | 5.71 | - |
09/01/69
|
20.50 | 20.50 unread messages | -0.10 | 20.70 | 20.20 | 232,000 | 8.51 | 5.46 | - |
08/01/69
|
20.60 | 20.60 unread messages | -0.10 | 20.90 | 20.50 | 86,700 | 8.55 | 5.44 | - |
07/01/69
|
20.80 | 20.70 unread messages | -0.10 | 20.80 | 20.50 | 286,700 | 8.59 | 5.41 | - |
06/01/69
|
20.90 | 20.80 unread messages | -0.20 | 21.20 | 20.80 | 679,600 | 8.63 | 5.38 | - |
05/01/69
|
20.40 | 21.00 unread messages | +0.60 | 21.10 | 20.40 | 820,600 | 8.72 | 5.33 | - |