ราคาหุ้นย้อนหลัง SITHAI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.04 | 1.04 unread messages | +0.01 | 1.04 | 1.02 | 325,800 | 12.88 | 5.77 | - |
17/03/69
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 77,400 | 12.76 | 5.83 | - |
16/03/69
|
1.02 | 1.03 unread messages | +0.02 | 1.05 | 1.02 | 231,300 | 12.51 | 5.94 | - |
13/03/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 25,800 | 12.51 | 5.94 | - |
12/03/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 81,900 | 12.63 | 5.88 | - |
11/03/69
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.01 | 135,000 | 12.51 | 5.94 | - |
10/03/69
|
1.00 | 1.00 unread messages | +0.02 | 1.01 | 0.99 | 177,400 | 12.39 | 6.00 | - |
09/03/69
|
0.98 | 0.98 unread messages | -0.02 | 1.01 | 0.98 | 117,100 | 12.14 | 6.12 | - |
06/03/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 269,400 | 12.39 | 6.00 | - |
05/03/69
|
0.99 | 1.00 unread messages | +0.01 | 1.02 | 0.99 | 366,900 | 12.39 | 6.00 | - |
04/03/69
|
1.02 | 0.99 unread messages | -0.04 | 1.03 | 0.98 | 771,100 | 12.26 | 6.06 | - |
02/03/69
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.03 | 715,400 | 12.76 | 5.83 | - |
27/02/69
|
1.03 | 1.05 unread messages | 0.00 | 1.05 | 1.03 | 627,700 | 13.01 | 5.71 | - |
26/02/69
|
1.04 | 1.05 unread messages | +0.01 | 1.05 | 1.04 | 30,900 | 17.02 | 5.86 | - |
25/02/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 130,400 | 16.86 | 5.92 | - |
24/02/69
|
1.03 | 1.04 unread messages | +0.01 | 1.04 | 1.03 | 131,500 | 16.86 | 5.92 | - |
23/02/69
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.03 | 426,400 | 16.69 | 5.98 | - |
20/02/69
|
1.04 | 1.03 unread messages | -0.02 | 1.04 | 1.03 | 452,900 | 16.69 | 5.98 | - |
19/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 592,900 | 17.02 | 5.86 | - |
18/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 269,200 | 17.02 | 5.86 | - |
17/02/69
|
1.03 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 202,100 | 17.02 | 5.86 | - |
16/02/69
|
1.04 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 184,600 | 16.86 | 5.92 | - |
13/02/69
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 90,200 | 16.86 | 5.92 | - |
12/02/69
|
1.03 | 1.04 unread messages | +0.01 | 1.04 | 1.03 | 33,500 | 16.86 | 5.92 | - |
11/02/69
|
1.03 | 1.03 unread messages | -0.01 | 1.04 | 1.02 | 3,617,400 | 16.69 | 5.98 | - |
10/02/69
|
1.02 | 1.04 unread messages | +0.03 | 1.04 | 1.02 | 725,800 | 16.86 | 5.92 | - |
09/02/69
|
1.04 | 1.01 unread messages | -0.03 | 1.04 | 1.01 | 406,900 | 16.37 | 6.10 | - |
06/02/69
|
1.04 | 1.04 unread messages | +0.01 | 1.05 | 1.04 | 62,400 | 16.86 | 5.92 | - |
05/02/69
|
1.04 | 1.03 unread messages | -0.02 | 1.04 | 1.03 | 41,600 | 16.69 | 5.98 | - |
04/02/69
|
1.03 | 1.05 unread messages | 0.00 | 1.05 | 1.03 | 11,500 | 17.02 | 5.86 | - |
03/02/69
|
1.04 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 23,300 | 17.02 | 5.86 | - |
02/02/69
|
1.03 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 266,800 | 17.02 | 5.86 | - |
30/01/69
|
1.03 | 1.04 unread messages | +0.02 | 1.04 | 1.03 | 273,300 | 16.86 | 5.92 | - |
29/01/69
|
1.04 | 1.02 unread messages | -0.02 | 1.04 | 1.02 | 923,400 | 16.53 | 6.04 | - |
28/01/69
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 123,700 | 16.86 | 5.92 | - |
27/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.02 | 108,700 | 17.02 | 5.86 | - |
26/01/69
|
1.05 | 1.05 unread messages | +0.01 | 1.05 | 1.05 | 2,200 | 17.02 | 5.86 | - |
23/01/69
|
1.05 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 321,400 | 16.86 | 5.92 | - |
22/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.05 | 143,700 | 17.02 | 5.86 | - |
21/01/69
|
1.06 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 33,700 | 17.02 | 5.86 | - |
20/01/69
|
1.05 | 1.05 unread messages | +0.01 | 1.05 | 1.05 | 120,600 | 17.02 | 5.86 | - |
19/01/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.04 | 48,300 | 16.86 | 5.92 | - |
16/01/69
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 74,900 | 16.86 | 5.92 | - |
15/01/69
|
1.05 | 1.05 unread messages | +0.01 | 1.05 | 1.04 | 18,200 | 17.02 | 5.86 | - |
14/01/69
|
1.04 | 1.04 unread messages | -0.01 | 1.04 | 1.04 | 217,500 | 16.86 | 5.92 | - |
13/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 34,900 | 17.02 | 5.86 | - |
12/01/69
|
1.05 | 1.05 unread messages | -0.01 | 1.06 | 1.04 | 25,400 | 17.02 | 5.86 | - |
09/01/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 20,400 | 17.18 | 5.81 | - |
08/01/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.04 | 66,800 | 17.18 | 5.81 | - |
07/01/69
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 57,000 | 17.18 | 5.81 | - |
06/01/69
|
1.04 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 64,300 | 17.18 | 5.81 | - |
05/01/69
|
1.06 | 1.05 unread messages | -0.01 | 1.06 | 1.04 | 40,700 | 17.02 | 5.86 | - |