ราคาหุ้นย้อนหลัง SISB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
18.60 | 18.90 unread messages | +0.30 | 19.40 | 18.20 | 3,352,200 | 20.07 | 2.22 | - |
10/04/68
|
18.00 | 18.60 unread messages | +1.00 | 18.90 | 17.80 | 3,472,800 | 19.75 | 2.26 | - |
09/04/68
|
16.60 | 17.60 unread messages | +1.20 | 17.70 | 16.50 | 4,091,400 | 18.69 | 2.39 | - |
08/04/68
|
16.50 | 16.40 unread messages | -0.60 | 16.90 | 16.30 | 4,768,100 | 17.42 | 2.56 | - |
04/04/68
|
16.50 | 17.00 unread messages | +0.50 | 17.40 | 16.40 | 4,846,500 | 18.05 | 2.47 | - |
03/04/68
|
16.50 | 16.50 unread messages | -0.20 | 16.70 | 16.30 | 2,223,300 | 17.52 | 2.55 | - |
02/04/68
|
16.30 | 16.70 unread messages | +0.40 | 16.80 | 16.20 | 2,597,700 | 17.73 | 2.51 | - |
01/04/68
|
16.20 | 16.30 unread messages | +0.20 | 16.70 | 16.20 | 2,581,800 | 17.31 | 2.58 | - |
31/03/68
|
16.30 | 16.10 unread messages | -0.30 | 16.40 | 15.90 | 3,501,500 | 17.10 | 2.61 | - |
28/03/68
|
17.00 | 16.40 unread messages | -0.60 | 17.00 | 16.40 | 2,692,400 | 17.42 | 2.56 | - |
27/03/68
|
17.00 | 17.00 unread messages | -0.10 | 17.40 | 16.70 | 3,088,700 | 18.05 | 2.47 | - |
26/03/68
|
17.20 | 17.10 unread messages | 0.00 | 17.30 | 16.90 | 2,067,700 | 18.16 | 2.46 | - |
25/03/68
|
17.60 | 17.10 unread messages | -0.40 | 17.60 | 16.80 | 3,929,900 | 18.16 | 2.46 | - |
24/03/68
|
17.90 | 17.50 unread messages | -0.30 | 17.90 | 17.40 | 2,621,300 | 18.58 | 2.40 | - |
21/03/68
|
18.20 | 17.80 unread messages | -0.40 | 18.20 | 17.80 | 1,710,800 | 18.90 | 2.36 | - |
20/03/68
|
18.20 | 18.20 unread messages | 0.00 | 18.60 | 18.00 | 2,510,800 | 19.33 | 2.31 | - |
19/03/68
|
17.70 | 18.20 unread messages | +0.50 | 18.40 | 17.60 | 3,325,100 | 19.33 | 2.31 | - |
18/03/68
|
18.20 | 17.70 unread messages | -0.40 | 18.20 | 17.60 | 3,970,200 | 18.80 | 2.37 | - |
17/03/68
|
18.70 | 18.10 unread messages | -0.50 | 18.70 | 18.10 | 2,748,400 | 19.22 | 2.32 | - |
14/03/68
|
19.20 | 18.60 unread messages | -0.50 | 19.20 | 18.50 | 2,975,000 | 19.75 | 2.26 | - |
13/03/68
|
18.10 | 19.10 unread messages | +0.80 | 19.20 | 17.60 | 15,739,400 | 20.28 | 2.20 | - |
12/03/68
|
20.70 | 18.30 unread messages | -2.40 | 20.70 | 17.60 | 18,029,200 | 19.43 | 2.30 | - |
11/03/68
|
20.30 | 20.70 unread messages | +0.40 | 20.80 | 19.90 | 2,294,300 | 21.98 | 2.03 | - |
10/03/68
|
20.70 | 20.30 unread messages | -0.40 | 21.00 | 20.30 | 1,223,700 | 21.56 | 2.07 | - |
07/03/68
|
20.20 | 20.70 unread messages | +0.20 | 20.90 | 20.10 | 1,192,000 | 21.98 | 2.03 | - |
06/03/68
|
21.10 | 20.50 unread messages | -0.60 | 21.30 | 20.50 | 1,916,300 | 21.77 | 2.05 | - |
05/03/68
|
20.50 | 21.10 unread messages | +0.80 | 21.20 | 20.40 | 1,976,900 | 22.41 | 1.99 | - |
04/03/68
|
20.10 | 20.30 unread messages | -0.10 | 20.90 | 20.10 | 2,257,800 | 21.56 | 2.07 | - |
03/03/68
|
21.40 | 20.40 unread messages | -0.90 | 21.60 | 19.80 | 5,209,000 | 21.66 | 2.06 | - |
28/02/68
|
21.40 | 21.30 unread messages | -0.30 | 21.60 | 20.70 | 3,070,300 | 22.62 | 1.97 | - |
27/02/68
|
22.20 | 21.60 unread messages | -0.60 | 22.40 | 21.40 | 2,007,000 | 22.94 | 1.94 | - |
26/02/68
|
22.40 | 22.20 unread messages | 0.00 | 22.50 | 21.90 | 1,894,600 | 23.57 | 1.89 | - |
25/02/68
|
22.40 | 22.20 unread messages | -0.20 | 22.50 | 21.60 | 2,828,600 | 23.57 | 1.89 | - |
24/02/68
|
23.20 | 22.40 unread messages | -0.50 | 23.30 | 22.20 | 3,081,900 | 23.79 | 1.88 | - |
21/02/68
|
25.00 | 22.90 unread messages | -1.40 | 25.25 | 22.30 | 9,770,100 | 24.32 | 1.83 | - |
20/02/68
|
25.25 | 24.30 unread messages | -0.95 | 25.50 | 24.30 | 2,425,900 | 26.86 | 1.28 | - |
19/02/68
|
25.25 | 25.25 unread messages | 0.00 | 25.75 | 24.90 | 2,025,800 | 27.91 | 1.23 | - |
18/02/68
|
25.50 | 25.25 unread messages | -0.25 | 25.75 | 24.90 | 4,791,900 | 27.91 | 1.23 | - |
17/02/68
|
25.50 | 25.50 unread messages | -0.25 | 25.75 | 25.25 | 852,500 | 28.19 | 1.22 | - |
14/02/68
|
26.00 | 25.75 unread messages | -0.25 | 26.25 | 25.25 | 1,406,000 | 28.46 | 1.20 | - |
13/02/68
|
26.50 | 26.00 unread messages | -0.75 | 27.00 | 26.00 | 2,586,100 | 28.74 | 1.19 | - |
11/02/68
|
25.50 | 26.75 unread messages | +1.50 | 27.00 | 25.50 | 4,306,400 | 29.57 | 1.16 | - |
10/02/68
|
24.80 | 25.25 unread messages | 0.00 | 25.75 | 24.80 | 2,646,100 | 27.91 | 1.23 | - |
07/02/68
|
24.90 | 25.25 unread messages | +0.35 | 25.25 | 24.20 | 2,850,700 | 27.91 | 1.23 | - |
06/02/68
|
25.50 | 24.90 unread messages | -0.35 | 25.50 | 24.60 | 3,031,100 | 27.52 | 1.24 | - |
05/02/68
|
25.25 | 25.25 unread messages | 0.00 | 26.25 | 25.25 | 3,726,300 | 27.91 | 1.23 | - |
04/02/68
|
25.25 | 25.25 unread messages | +0.55 | 26.00 | 24.90 | 3,032,200 | 27.91 | 1.23 | - |
03/02/68
|
25.00 | 24.70 unread messages | -0.80 | 25.50 | 24.50 | 5,297,300 | 27.30 | 1.26 | - |
31/01/68
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.00 | 895,200 | 28.19 | 1.22 | - |
30/01/68
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.00 | 1,265,900 | 28.19 | 1.22 | - |
29/01/68
|
26.00 | 25.50 unread messages | -0.75 | 26.25 | 25.50 | 794,800 | 28.19 | 1.22 | - |
28/01/68
|
26.25 | 26.25 unread messages | +0.25 | 26.50 | 25.75 | 1,601,900 | 29.02 | 1.18 | - |
27/01/68
|
25.25 | 26.00 unread messages | +0.75 | 26.00 | 25.25 | 1,480,900 | 28.74 | 1.19 | - |
24/01/68
|
25.50 | 25.25 unread messages | -0.25 | 25.75 | 25.25 | 796,400 | 27.91 | 1.23 | - |
23/01/68
|
25.75 | 25.50 unread messages | -0.25 | 26.00 | 25.25 | 1,438,200 | 28.19 | 1.22 | - |
22/01/68
|
26.25 | 25.75 unread messages | -0.50 | 26.50 | 25.50 | 2,478,800 | 28.46 | 1.20 | - |
21/01/68
|
25.75 | 26.25 unread messages | +0.75 | 26.50 | 25.50 | 3,526,800 | 29.02 | 1.18 | - |
20/01/68
|
25.75 | 25.50 unread messages | 0.00 | 26.25 | 25.25 | 2,387,000 | 28.19 | 1.22 | - |
17/01/68
|
24.70 | 25.50 unread messages | +0.90 | 26.25 | 24.70 | 5,878,100 | 28.19 | 1.22 | - |
16/01/68
|
24.00 | 24.60 unread messages | +0.90 | 24.70 | 23.30 | 14,563,800 | 27.19 | 1.26 | - |
15/01/68
|
24.30 | 23.70 unread messages | -1.80 | 24.30 | 22.80 | 24,217,700 | 26.20 | 1.31 | - |
14/01/68
|
27.25 | 25.50 unread messages | -1.75 | 27.50 | 25.00 | 9,987,300 | 28.19 | 1.22 | - |
13/01/68
|
27.75 | 27.25 unread messages | -0.50 | 27.75 | 26.50 | 2,408,600 | 30.12 | 1.14 | - |
10/01/68
|
27.75 | 27.75 unread messages | -0.50 | 28.50 | 27.75 | 2,271,300 | 30.67 | 1.12 | - |
09/01/68
|
29.50 | 28.25 unread messages | -1.50 | 29.75 | 28.25 | 3,028,300 | 31.23 | 1.10 | - |
08/01/68
|
30.25 | 29.75 unread messages | -0.75 | 30.25 | 29.25 | 2,090,300 | 32.88 | 1.04 | - |
07/01/68
|
30.00 | 30.50 unread messages | +0.50 | 30.75 | 30.00 | 872,200 | 33.71 | 1.02 | - |
06/01/68
|
30.75 | 30.00 unread messages | -0.75 | 31.00 | 30.00 | 875,400 | 33.16 | 1.03 | - |
03/01/68
|
29.75 | 30.75 unread messages | +1.00 | 31.50 | 29.75 | 2,207,200 | 33.99 | 1.01 | - |
02/01/68
|
30.00 | 29.75 unread messages | -0.25 | 30.25 | 29.75 | 769,100 | 32.88 | 1.04 | - |