ราคาหุ้นย้อนหลัง SIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
20.60 | 20.20 unread messages | -0.50 | 20.60 | 19.80 | 757,200 | 10.14 | 5.54 | - |
10/04/68
|
20.90 | 20.70 unread messages | +0.80 | 21.00 | 20.50 | 444,800 | 10.39 | 5.41 | - |
09/04/68
|
19.60 | 19.90 unread messages | -0.10 | 20.00 | 19.30 | 270,700 | 9.99 | 5.63 | - |
08/04/68
|
20.80 | 20.00 unread messages | -1.50 | 20.80 | 19.50 | 787,300 | 10.04 | 5.60 | - |
04/04/68
|
22.80 | 21.50 unread messages | -1.50 | 23.00 | 20.90 | 1,244,800 | 10.79 | 5.21 | - |
03/04/68
|
23.00 | 23.00 unread messages | 0.00 | 23.30 | 23.00 | 153,000 | 11.55 | 4.87 | - |
02/04/68
|
23.70 | 23.00 unread messages | -0.60 | 23.80 | 23.00 | 400,700 | 11.55 | 4.87 | - |
01/04/68
|
23.30 | 23.60 unread messages | +0.30 | 24.20 | 23.30 | 242,800 | 11.85 | 4.75 | - |
31/03/68
|
22.90 | 23.30 unread messages | -0.10 | 23.40 | 22.80 | 161,300 | 11.70 | 4.81 | - |
28/03/68
|
23.30 | 23.40 unread messages | +0.20 | 23.50 | 23.20 | 79,400 | 11.75 | 4.79 | - |
27/03/68
|
23.30 | 23.20 unread messages | -0.10 | 23.60 | 23.20 | 188,800 | 11.65 | 4.83 | - |
26/03/68
|
23.70 | 23.30 unread messages | -0.40 | 24.00 | 23.30 | 82,700 | 11.70 | 4.81 | - |
25/03/68
|
23.70 | 23.70 unread messages | +0.30 | 23.70 | 23.30 | 78,200 | 11.90 | 4.73 | - |
24/03/68
|
23.10 | 23.40 unread messages | +0.30 | 23.40 | 22.90 | 204,200 | 11.75 | 4.79 | - |
21/03/68
|
23.40 | 23.10 unread messages | -0.30 | 23.60 | 23.10 | 145,800 | 11.60 | 4.85 | - |
20/03/68
|
24.30 | 23.40 unread messages | -0.70 | 24.30 | 23.40 | 337,200 | 11.75 | 4.79 | - |
19/03/68
|
24.40 | 24.10 unread messages | -0.10 | 24.50 | 24.00 | 190,400 | 12.10 | 4.65 | - |
18/03/68
|
23.90 | 24.20 unread messages | +0.40 | 24.70 | 23.90 | 868,900 | 12.15 | 4.63 | - |
17/03/68
|
24.00 | 23.80 unread messages | -0.20 | 24.00 | 23.80 | 38,400 | 11.95 | 4.71 | - |
14/03/68
|
23.90 | 24.00 unread messages | +0.40 | 24.10 | 23.70 | 122,900 | 12.05 | 4.67 | - |
13/03/68
|
23.60 | 23.60 unread messages | +0.20 | 23.80 | 23.40 | 39,200 | 11.85 | 4.75 | - |
12/03/68
|
24.30 | 23.40 unread messages | -0.90 | 24.30 | 23.30 | 448,100 | 11.75 | 4.79 | - |
11/03/68
|
24.20 | 24.30 unread messages | +0.10 | 24.50 | 24.00 | 115,100 | 12.20 | 4.61 | - |
10/03/68
|
24.60 | 24.20 unread messages | -0.50 | 24.70 | 24.20 | 122,800 | 12.15 | 4.63 | - |
07/03/68
|
24.30 | 24.70 unread messages | +0.50 | 24.70 | 24.30 | 82,700 | 12.40 | 4.53 | - |
06/03/68
|
25.00 | 24.20 unread messages | -0.40 | 25.00 | 24.10 | 216,400 | 12.15 | 4.63 | - |
05/03/68
|
23.90 | 24.60 unread messages | +0.80 | 24.60 | 23.60 | 482,300 | 12.35 | 4.55 | - |
04/03/68
|
23.50 | 23.80 unread messages | -1.20 | 24.20 | 23.50 | 464,600 | 11.95 | 4.71 | - |
03/03/68
|
25.50 | 25.00 unread messages | -0.25 | 25.75 | 24.80 | 795,200 | 12.55 | 4.48 | - |
28/02/68
|
25.25 | 25.25 unread messages | -0.50 | 25.50 | 24.80 | 327,100 | 12.68 | 4.44 | - |
27/02/68
|
26.00 | 25.75 unread messages | +0.25 | 26.00 | 25.50 | 140,900 | 12.93 | 4.35 | - |
26/02/68
|
25.25 | 25.50 unread messages | +0.50 | 25.75 | 24.90 | 407,800 | 12.80 | 4.39 | - |
25/02/68
|
25.25 | 25.00 unread messages | -0.25 | 25.50 | 24.60 | 373,600 | 12.55 | 4.48 | - |
24/02/68
|
25.25 | 25.25 unread messages | -0.25 | 25.50 | 25.00 | 174,600 | 12.68 | 4.44 | - |
21/02/68
|
25.25 | 25.50 unread messages | +0.25 | 25.50 | 25.00 | 116,500 | 12.80 | 4.39 | - |
20/02/68
|
25.25 | 25.25 unread messages | -0.25 | 25.75 | 25.25 | 151,500 | 12.68 | 4.44 | - |
19/02/68
|
25.75 | 25.50 unread messages | -0.50 | 26.00 | 25.25 | 326,600 | 12.80 | 4.39 | - |
18/02/68
|
25.25 | 26.00 unread messages | +1.00 | 26.25 | 25.25 | 347,600 | 13.05 | 4.31 | - |
17/02/68
|
25.00 | 25.00 unread messages | -0.25 | 25.25 | 24.80 | 600,600 | 12.55 | 4.48 | - |
14/02/68
|
25.25 | 25.25 unread messages | 0.00 | 25.50 | 24.90 | 214,900 | 13.78 | 4.16 | - |
13/02/68
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.00 | 114,400 | 13.78 | 4.16 | - |
11/02/68
|
25.00 | 25.25 unread messages | +0.25 | 25.50 | 24.80 | 197,900 | 13.78 | 4.16 | - |
10/02/68
|
24.60 | 25.00 unread messages | +0.40 | 25.25 | 24.60 | 364,000 | 13.65 | 4.20 | - |
07/02/68
|
24.60 | 24.60 unread messages | 0.00 | 25.00 | 23.80 | 512,800 | 13.43 | 4.27 | - |
06/02/68
|
25.50 | 24.60 unread messages | -0.90 | 25.50 | 24.50 | 687,600 | 13.43 | 4.27 | - |
05/02/68
|
25.75 | 25.50 unread messages | +0.25 | 25.75 | 25.25 | 200,700 | 13.92 | 4.12 | - |
04/02/68
|
26.50 | 25.25 unread messages | -1.00 | 27.00 | 25.25 | 334,900 | 13.78 | 4.16 | - |
03/02/68
|
25.25 | 26.25 unread messages | +0.25 | 26.25 | 25.25 | 479,900 | 14.33 | 4.00 | - |
31/01/68
|
26.75 | 26.00 unread messages | -0.75 | 27.00 | 25.50 | 348,500 | 14.19 | 4.04 | - |
30/01/68
|
26.75 | 26.75 unread messages | -0.25 | 27.00 | 26.25 | 396,300 | 14.60 | 3.93 | - |
29/01/68
|
26.75 | 27.00 unread messages | +0.25 | 27.25 | 26.25 | 194,500 | 14.74 | 3.89 | - |
28/01/68
|
27.75 | 26.75 unread messages | -1.00 | 27.75 | 26.75 | 297,500 | 14.60 | 3.93 | - |
27/01/68
|
27.75 | 27.75 unread messages | 0.00 | 28.00 | 27.25 | 368,800 | 15.15 | 3.78 | - |
24/01/68
|
26.25 | 27.75 unread messages | +1.50 | 27.75 | 26.00 | 335,200 | 15.15 | 3.78 | - |
23/01/68
|
26.25 | 26.25 unread messages | +0.25 | 27.25 | 26.25 | 447,900 | 14.33 | 4.00 | - |
22/01/68
|
26.00 | 26.00 unread messages | +0.25 | 26.75 | 25.75 | 293,700 | 14.19 | 4.04 | - |
21/01/68
|
25.25 | 25.75 unread messages | +0.50 | 26.00 | 25.25 | 243,500 | 14.06 | 4.08 | - |
20/01/68
|
25.50 | 25.25 unread messages | +0.25 | 25.75 | 25.25 | 115,100 | 13.78 | 4.16 | - |
17/01/68
|
25.75 | 25.00 unread messages | -0.50 | 26.00 | 25.00 | 235,800 | 13.65 | 4.20 | - |
16/01/68
|
26.25 | 25.50 unread messages | -0.50 | 26.50 | 25.50 | 263,500 | 13.92 | 4.12 | - |
15/01/68
|
25.00 | 26.00 unread messages | +1.10 | 26.50 | 25.00 | 804,300 | 14.19 | 4.04 | - |
14/01/68
|
27.00 | 24.90 unread messages | -1.60 | 27.00 | 24.90 | 985,000 | 13.59 | 4.22 | - |
13/01/68
|
26.75 | 26.50 unread messages | 0.00 | 27.00 | 26.50 | 231,900 | 14.47 | 3.96 | - |
10/01/68
|
26.75 | 26.50 unread messages | 0.00 | 27.25 | 26.25 | 364,000 | 14.47 | 3.96 | - |
09/01/68
|
27.25 | 26.50 unread messages | -0.75 | 27.25 | 26.50 | 556,800 | 14.47 | 3.96 | - |
08/01/68
|
27.75 | 27.25 unread messages | -0.50 | 27.75 | 27.00 | 260,800 | 14.88 | 3.85 | - |
07/01/68
|
28.25 | 27.75 unread messages | -0.75 | 28.50 | 27.75 | 366,800 | 15.15 | 3.78 | - |
06/01/68
|
27.75 | 28.50 unread messages | +1.00 | 28.50 | 26.50 | 869,200 | 15.56 | 3.68 | - |
03/01/68
|
28.00 | 27.50 unread messages | -0.50 | 28.50 | 27.50 | 590,900 | 15.01 | 3.82 | - |
02/01/68
|
28.50 | 28.00 unread messages | -0.50 | 29.00 | 27.75 | 540,600 | 15.29 | 3.75 | - |