ราคาหุ้นย้อนหลัง SITHAI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.15 | 1.12 unread messages | -0.03 | 1.17 | 1.11 | 528,700 | 10.36 | 5.50 | - |
28/04/68
|
1.20 | 1.15 unread messages | -0.07 | 1.20 | 1.13 | 489,000 | 10.64 | 5.35 | - |
25/04/68
|
1.23 | 1.22 unread messages | -0.01 | 1.23 | 1.22 | 200,400 | 11.29 | 5.05 | - |
24/04/68
|
1.25 | 1.23 unread messages | -0.02 | 1.25 | 1.22 | 193,600 | 11.38 | 5.01 | - |
23/04/68
|
1.22 | 1.25 unread messages | +0.04 | 1.28 | 1.21 | 598,800 | 11.57 | 4.93 | - |
22/04/68
|
1.19 | 1.21 unread messages | +0.01 | 1.23 | 1.19 | 129,600 | 11.20 | 5.09 | - |
21/04/68
|
1.27 | 1.20 unread messages | -0.06 | 1.30 | 1.20 | 1,023,400 | 11.10 | 5.04 | - |
18/04/68
|
1.26 | 1.26 unread messages | 0.00 | 1.27 | 1.24 | 332,800 | 11.66 | 4.80 | - |
17/04/68
|
1.28 | 1.26 unread messages | -0.01 | 1.32 | 1.23 | 1,445,800 | 11.66 | 4.80 | - |
16/04/68
|
1.21 | 1.27 unread messages | +0.16 | 1.38 | 1.21 | 6,825,000 | 11.75 | 4.76 | - |
11/04/68
|
1.11 | 1.11 unread messages | 0.00 | 1.11 | 1.08 | 203,600 | 10.27 | 5.45 | - |
10/04/68
|
1.08 | 1.11 unread messages | +0.03 | 1.11 | 1.08 | 231,200 | 10.27 | 5.45 | - |
09/04/68
|
1.06 | 1.08 unread messages | 0.00 | 1.09 | 1.06 | 54,700 | 9.99 | 5.60 | - |
08/04/68
|
1.06 | 1.08 unread messages | 0.00 | 1.09 | 1.06 | 428,400 | 9.99 | 5.60 | - |
04/04/68
|
1.09 | 1.08 unread messages | -0.01 | 1.09 | 1.06 | 143,600 | 9.99 | 5.60 | - |
03/04/68
|
1.11 | 1.09 unread messages | -0.02 | 1.11 | 1.09 | 2,700 | 10.09 | 5.55 | - |
02/04/68
|
1.09 | 1.11 unread messages | +0.01 | 1.11 | 1.09 | 2,000 | 10.27 | 5.45 | - |
01/04/68
|
1.11 | 1.10 unread messages | +0.01 | 1.11 | 1.08 | 35,600 | 10.18 | 5.50 | - |
31/03/68
|
1.07 | 1.09 unread messages | -0.01 | 1.09 | 1.07 | 132,000 | 10.09 | 5.55 | - |
28/03/68
|
1.10 | 1.10 unread messages | -0.01 | 1.10 | 1.10 | 200 | 10.18 | 5.50 | - |
27/03/68
|
1.10 | 1.11 unread messages | +0.02 | 1.11 | 1.10 | 5,100 | 10.27 | 5.45 | - |
26/03/68
|
1.11 | 1.09 unread messages | -0.01 | 1.11 | 1.09 | 60,200 | 10.09 | 5.55 | - |
25/03/68
|
1.09 | 1.10 unread messages | 0.00 | 1.10 | 1.09 | 99,500 | 10.18 | 5.50 | - |
24/03/68
|
1.10 | 1.10 unread messages | 0.00 | 1.10 | 1.09 | 188,800 | 10.18 | 5.50 | - |
21/03/68
|
1.09 | 1.10 unread messages | +0.01 | 1.11 | 1.09 | 56,600 | 10.18 | 5.50 | - |
20/03/68
|
1.09 | 1.09 unread messages | 0.00 | 1.09 | 1.08 | 70,200 | 10.09 | 5.55 | - |
19/03/68
|
1.09 | 1.09 unread messages | -0.01 | 1.11 | 1.09 | 208,600 | 10.09 | 5.55 | - |
18/03/68
|
1.08 | 1.10 unread messages | +0.01 | 1.10 | 1.08 | 173,300 | 10.18 | 5.50 | - |
17/03/68
|
1.07 | 1.09 unread messages | 0.00 | 1.09 | 1.07 | 128,700 | 10.09 | 5.55 | - |
14/03/68
|
1.08 | 1.09 unread messages | +0.01 | 1.09 | 1.07 | 262,300 | 10.09 | 5.55 | - |
13/03/68
|
1.07 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 433,700 | 9.99 | 5.60 | - |
12/03/68
|
1.08 | 1.08 unread messages | 0.00 | 1.10 | 1.08 | 518,900 | 9.99 | 5.60 | - |
11/03/68
|
1.07 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 1,550,700 | 9.99 | 5.60 | - |
10/03/68
|
1.08 | 1.08 unread messages | 0.00 | 1.09 | 1.07 | 273,600 | 9.99 | 5.60 | - |
07/03/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.08 | 531,500 | 9.99 | 5.60 | - |
06/03/68
|
1.07 | 1.08 unread messages | 0.00 | 1.09 | 1.06 | 497,800 | 9.99 | 5.60 | - |
05/03/68
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.07 | 107,600 | 9.99 | 5.60 | - |
04/03/68
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.06 | 108,800 | 9.90 | 5.65 | - |
03/03/68
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 185,900 | 9.90 | 5.65 | - |
28/02/68
|
1.08 | 1.07 unread messages | -0.01 | 1.09 | 1.07 | 629,300 | 9.90 | 5.65 | - |
27/02/68
|
1.09 | 1.08 unread messages | -0.02 | 1.10 | 1.07 | 581,000 | 9.99 | 5.60 | - |
26/02/68
|
1.13 | 1.10 unread messages | 0.00 | 1.13 | 1.08 | 384,000 | 10.18 | 5.50 | - |
25/02/68
|
1.13 | 1.10 unread messages | -0.04 | 1.13 | 1.10 | 416,500 | 10.18 | 5.50 | - |
24/02/68
|
1.13 | 1.14 unread messages | +0.01 | 1.14 | 1.13 | 16,600 | 8.02 | 5.41 | - |
21/02/68
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.12 | 89,000 | 7.95 | 5.46 | - |
20/02/68
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.11 | 57,200 | 7.88 | 5.51 | - |
19/02/68
|
1.11 | 1.12 unread messages | +0.01 | 1.13 | 1.11 | 81,800 | 7.88 | 5.51 | - |
18/02/68
|
1.10 | 1.11 unread messages | +0.01 | 1.13 | 1.10 | 117,000 | 7.81 | 5.56 | - |
17/02/68
|
1.10 | 1.10 unread messages | 0.00 | 1.12 | 1.10 | 43,300 | 7.74 | 5.61 | - |
14/02/68
|
1.11 | 1.10 unread messages | 0.00 | 1.11 | 1.10 | 57,900 | 7.74 | 5.61 | - |
13/02/68
|
1.12 | 1.10 unread messages | -0.02 | 1.13 | 1.10 | 50,600 | 7.74 | 5.61 | - |
11/02/68
|
1.10 | 1.12 unread messages | +0.02 | 1.12 | 1.09 | 193,500 | 7.88 | 5.51 | - |
10/02/68
|
1.11 | 1.10 unread messages | -0.02 | 1.12 | 1.10 | 232,800 | 7.74 | 5.61 | - |
07/02/68
|
1.11 | 1.12 unread messages | +0.01 | 1.12 | 1.11 | 135,300 | 7.88 | 5.51 | - |
06/02/68
|
1.10 | 1.11 unread messages | -0.01 | 1.13 | 1.10 | 82,000 | 7.81 | 5.56 | - |
05/02/68
|
1.11 | 1.12 unread messages | +0.01 | 1.12 | 1.11 | 184,600 | 7.88 | 5.51 | - |
04/02/68
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.11 | 51,900 | 7.81 | 5.56 | - |
03/02/68
|
1.10 | 1.12 unread messages | 0.00 | 1.12 | 1.10 | 72,800 | 7.88 | 5.51 | - |
31/01/68
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.11 | 403,000 | 7.88 | 5.51 | - |
30/01/68
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.12 | 69,000 | 7.88 | 5.51 | - |
29/01/68
|
1.13 | 1.12 unread messages | 0.00 | 1.14 | 1.12 | 328,500 | 7.88 | 5.51 | - |
28/01/68
|
1.12 | 1.12 unread messages | 0.00 | 1.12 | 1.11 | 82,000 | 7.88 | 5.51 | - |
27/01/68
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.11 | 182,100 | 7.88 | 5.51 | - |
24/01/68
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.11 | 188,600 | 7.88 | 5.51 | - |
23/01/68
|
1.13 | 1.13 unread messages | 0.00 | 1.13 | 1.11 | 231,800 | 7.95 | 5.46 | - |
22/01/68
|
1.13 | 1.13 unread messages | 0.00 | 1.13 | 1.12 | 156,500 | 7.95 | 5.46 | - |
21/01/68
|
1.15 | 1.13 unread messages | +0.01 | 1.15 | 1.13 | 60,900 | 7.95 | 5.46 | - |
20/01/68
|
1.14 | 1.12 unread messages | -0.02 | 1.14 | 1.12 | 34,000 | 7.88 | 5.51 | - |
17/01/68
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.10 | 306,400 | 8.02 | 5.41 | - |
16/01/68
|
1.12 | 1.14 unread messages | +0.01 | 1.16 | 1.10 | 515,500 | 8.02 | 5.41 | - |
15/01/68
|
1.15 | 1.13 unread messages | -0.03 | 1.17 | 1.12 | 922,800 | 7.95 | 5.46 | - |
14/01/68
|
1.18 | 1.16 unread messages | -0.02 | 1.18 | 1.15 | 120,900 | 8.16 | 5.32 | - |
13/01/68
|
1.20 | 1.18 unread messages | -0.01 | 1.20 | 1.18 | 32,300 | 8.30 | 5.23 | - |
10/01/68
|
1.19 | 1.19 unread messages | 0.00 | 1.20 | 1.17 | 297,600 | 8.37 | 5.18 | - |
09/01/68
|
1.20 | 1.19 unread messages | -0.01 | 1.20 | 1.18 | 66,400 | 8.37 | 5.18 | - |
08/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.19 | 179,700 | 8.44 | 5.14 | - |
07/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.22 | 1.20 | 397,100 | 8.44 | 5.14 | - |
06/01/68
|
1.23 | 1.20 unread messages | -0.03 | 1.24 | 1.20 | 118,700 | 8.44 | 5.14 | - |
03/01/68
|
1.22 | 1.23 unread messages | +0.01 | 1.23 | 1.21 | 133,600 | 8.66 | 5.01 | - |
02/01/68
|
1.21 | 1.22 unread messages | 0.00 | 1.23 | 1.20 | 334,900 | 8.58 | 5.05 | - |