ราคาหุ้นย้อนหลัง SISB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
10.70 | 10.40 unread messages | -0.20 | 10.70 | 10.40 | 908,700 | 10.16 | 4.90 | - |
02/04/69
|
10.70 | 10.60 unread messages | -0.20 | 10.80 | 10.60 | 834,700 | 10.36 | 4.81 | - |
01/04/69
|
10.90 | 10.80 unread messages | +0.30 | 10.90 | 10.60 | 3,208,000 | 10.55 | 4.72 | - |
31/03/69
|
10.60 | 10.50 unread messages | -0.10 | 10.60 | 10.40 | 1,342,700 | 10.26 | 4.86 | - |
30/03/69
|
10.10 | 10.60 unread messages | +0.50 | 10.70 | 9.90 | 2,943,500 | 10.36 | 4.81 | - |
27/03/69
|
10.10 | 10.10 unread messages | 0.00 | 10.40 | 10.10 | 1,268,000 | 9.87 | 5.05 | - |
26/03/69
|
10.30 | 10.10 unread messages | -0.20 | 10.30 | 10.10 | 614,300 | 9.87 | 5.05 | - |
25/03/69
|
10.10 | 10.30 unread messages | +0.30 | 10.40 | 10.10 | 2,202,800 | 10.06 | 4.95 | - |
24/03/69
|
10.10 | 10.00 unread messages | +0.10 | 10.10 | 9.95 | 1,620,300 | 9.77 | 5.10 | - |
23/03/69
|
10.10 | 9.90 unread messages | -0.40 | 10.10 | 9.90 | 2,922,000 | 9.67 | 5.15 | - |
20/03/69
|
10.20 | 10.30 unread messages | +0.20 | 10.40 | 10.10 | 1,134,400 | 10.06 | 4.95 | - |
19/03/69
|
10.60 | 10.10 unread messages | -0.60 | 10.60 | 10.10 | 3,969,600 | 9.87 | 5.05 | - |
18/03/69
|
10.80 | 10.70 unread messages | 0.00 | 10.90 | 10.70 | 1,025,600 | 10.46 | 4.77 | - |
17/03/69
|
10.70 | 10.70 unread messages | 0.00 | 10.90 | 10.60 | 1,887,200 | 10.46 | 4.77 | - |
16/03/69
|
10.80 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 2,235,800 | 10.46 | 4.77 | - |
13/03/69
|
11.10 | 10.70 unread messages | -0.40 | 11.10 | 10.70 | 1,802,300 | 10.46 | 4.77 | - |
12/03/69
|
10.70 | 11.10 unread messages | +0.30 | 11.10 | 10.60 | 3,530,200 | 10.85 | 4.59 | - |
11/03/69
|
11.00 | 10.80 unread messages | -0.20 | 11.10 | 10.80 | 2,719,100 | 10.55 | 4.72 | - |
10/03/69
|
11.10 | 11.00 unread messages | 0.00 | 11.10 | 10.70 | 3,722,600 | 10.75 | 4.64 | - |
09/03/69
|
10.60 | 11.00 unread messages | -0.10 | 11.00 | 10.40 | 2,294,800 | 10.75 | 4.64 | - |
06/03/69
|
11.20 | 11.10 unread messages | -0.60 | 11.30 | 11.10 | 1,358,600 | 10.85 | 4.59 | - |
05/03/69
|
11.70 | 11.70 unread messages | +0.40 | 11.90 | 11.40 | 6,592,200 | 11.43 | 4.36 | - |
04/03/69
|
11.00 | 11.30 unread messages | -0.60 | 11.40 | 10.80 | 8,588,900 | 11.04 | 4.51 | - |
02/03/69
|
12.30 | 11.90 unread messages | -0.80 | 12.50 | 11.90 | 8,394,900 | 11.63 | 4.29 | - |
27/02/69
|
12.50 | 12.70 unread messages | +0.20 | 12.90 | 12.50 | 8,240,600 | 12.41 | 4.02 | - |
26/02/69
|
12.20 | 12.50 unread messages | +0.30 | 12.70 | 11.90 | 11,250,300 | 12.21 | 4.08 | - |
25/02/69
|
12.40 | 12.20 unread messages | 0.00 | 12.50 | 12.20 | 6,099,600 | 11.92 | 4.18 | - |
24/02/69
|
12.60 | 12.20 unread messages | -0.40 | 12.70 | 12.10 | 9,338,400 | 11.92 | 4.18 | - |
23/02/69
|
13.50 | 12.60 unread messages | -0.80 | 13.80 | 12.30 | 20,525,900 | 12.03 | 3.33 | - |
20/02/69
|
13.00 | 13.40 unread messages | +0.40 | 13.50 | 13.00 | 14,416,900 | 12.79 | 3.13 | - |
19/02/69
|
12.20 | 13.00 unread messages | +0.90 | 13.30 | 12.10 | 13,341,700 | 12.41 | 3.23 | - |
18/02/69
|
11.90 | 12.10 unread messages | +0.20 | 12.20 | 11.80 | 8,137,800 | 11.55 | 3.47 | - |
17/02/69
|
11.70 | 11.90 unread messages | +0.20 | 12.00 | 11.40 | 4,305,400 | 11.36 | 3.53 | - |
16/02/69
|
11.90 | 11.70 unread messages | 0.00 | 12.10 | 11.70 | 5,202,300 | 11.17 | 3.59 | - |
13/02/69
|
11.90 | 11.70 unread messages | -0.30 | 12.00 | 11.60 | 5,309,200 | 11.17 | 3.59 | - |
12/02/69
|
11.70 | 12.00 unread messages | +0.30 | 12.00 | 11.60 | 3,291,000 | 11.46 | 3.50 | - |
11/02/69
|
11.60 | 11.70 unread messages | +0.10 | 11.90 | 11.30 | 6,901,700 | 11.17 | 3.59 | - |
10/02/69
|
11.00 | 11.60 unread messages | +0.70 | 11.60 | 11.00 | 6,001,200 | 11.08 | 3.62 | - |
09/02/69
|
10.50 | 10.90 unread messages | +0.50 | 11.00 | 10.50 | 4,043,900 | 10.41 | 3.85 | - |
06/02/69
|
10.50 | 10.40 unread messages | -0.20 | 10.70 | 10.40 | 2,757,000 | 9.93 | 4.04 | - |
05/02/69
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.50 | 1,682,400 | 10.12 | 3.96 | - |
04/02/69
|
10.70 | 10.60 unread messages | -0.10 | 11.00 | 10.50 | 3,677,200 | 10.12 | 3.96 | - |
03/02/69
|
10.20 | 10.70 unread messages | +0.50 | 10.80 | 10.20 | 3,034,300 | 10.22 | 3.93 | - |
02/02/69
|
10.40 | 10.20 unread messages | -0.20 | 10.40 | 9.95 | 2,550,200 | 9.74 | 4.12 | - |
30/01/69
|
10.40 | 10.40 unread messages | 0.00 | 10.60 | 10.30 | 2,278,500 | 9.93 | 4.04 | - |
29/01/69
|
10.50 | 10.40 unread messages | 0.00 | 10.50 | 10.30 | 886,900 | 9.93 | 4.04 | - |
28/01/69
|
10.30 | 10.40 unread messages | +0.10 | 10.50 | 10.30 | 2,814,100 | 9.93 | 4.04 | - |
27/01/69
|
10.40 | 10.30 unread messages | -0.10 | 10.70 | 10.30 | 3,182,100 | 9.83 | 4.08 | - |
26/01/69
|
10.20 | 10.40 unread messages | +0.30 | 10.50 | 10.10 | 1,654,500 | 9.93 | 4.04 | - |
23/01/69
|
10.20 | 10.10 unread messages | -0.10 | 10.40 | 10.10 | 1,904,100 | 9.64 | 4.16 | - |
22/01/69
|
10.50 | 10.20 unread messages | -0.30 | 10.60 | 10.10 | 2,639,600 | 9.74 | 4.12 | - |
21/01/69
|
10.30 | 10.50 unread messages | +0.20 | 10.60 | 10.30 | 2,784,400 | 10.03 | 4.00 | - |
20/01/69
|
10.10 | 10.30 unread messages | +0.20 | 10.60 | 10.10 | 3,087,000 | 9.83 | 4.08 | - |
19/01/69
|
9.85 | 10.10 unread messages | +0.25 | 10.30 | 9.85 | 5,470,600 | 9.64 | 4.16 | - |
16/01/69
|
9.65 | 9.85 unread messages | +0.25 | 9.90 | 9.50 | 3,217,000 | 9.40 | 4.26 | - |
15/01/69
|
9.40 | 9.60 unread messages | +0.25 | 9.65 | 9.35 | 5,539,000 | 9.17 | 4.38 | - |
14/01/69
|
9.75 | 9.35 unread messages | -0.30 | 9.85 | 9.35 | 8,287,500 | 8.93 | 4.49 | - |
13/01/69
|
10.10 | 9.65 unread messages | -0.45 | 10.20 | 9.65 | 5,320,900 | 9.21 | 4.35 | - |
12/01/69
|
11.30 | 10.10 unread messages | -1.20 | 11.30 | 9.65 | 21,760,200 | 9.64 | 4.16 | - |
09/01/69
|
11.30 | 11.30 unread messages | +0.10 | 11.40 | 11.20 | 1,418,000 | 10.79 | 3.72 | - |
08/01/69
|
11.60 | 11.20 unread messages | -0.50 | 11.60 | 11.20 | 3,775,600 | 10.69 | 3.75 | - |
07/01/69
|
11.50 | 11.70 unread messages | +0.30 | 11.80 | 11.30 | 4,441,300 | 11.17 | 3.59 | - |
06/01/69
|
11.40 | 11.40 unread messages | -0.10 | 11.70 | 11.40 | 2,686,500 | 10.88 | 3.68 | - |
05/01/69
|
11.20 | 11.50 unread messages | +0.30 | 11.50 | 11.20 | 2,896,200 | 10.98 | 3.65 | - |