ราคาหุ้นย้อนหลัง SJWD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
7.25 | 7.45 unread messages | +0.20 | 7.55 | 7.25 | 2,429,400 | 11.29 | 5.37 | - |
16/03/69
|
7.35 | 7.25 unread messages | -0.10 | 7.35 | 7.20 | 1,839,900 | 11.14 | 5.44 | - |
13/03/69
|
7.50 | 7.35 unread messages | -0.25 | 7.60 | 7.25 | 2,070,500 | 11.14 | 5.44 | - |
12/03/69
|
7.35 | 7.60 unread messages | +0.10 | 7.60 | 7.35 | 1,211,500 | 11.52 | 5.26 | - |
11/03/69
|
7.55 | 7.50 unread messages | 0.00 | 7.55 | 7.40 | 1,710,100 | 11.37 | 5.33 | - |
10/03/69
|
7.70 | 7.50 unread messages | 0.00 | 7.75 | 7.40 | 2,793,100 | 11.37 | 5.33 | - |
09/03/69
|
7.35 | 7.50 unread messages | -0.20 | 7.55 | 7.10 | 1,354,300 | 11.37 | 5.33 | - |
06/03/69
|
7.85 | 7.70 unread messages | -0.20 | 8.00 | 7.65 | 2,317,200 | 11.67 | 5.19 | - |
05/03/69
|
7.90 | 7.90 unread messages | +0.15 | 8.00 | 7.75 | 1,957,100 | 11.97 | 5.06 | - |
04/03/69
|
7.75 | 7.75 unread messages | -0.60 | 8.00 | 7.35 | 4,480,000 | 11.75 | 5.16 | - |
02/03/69
|
8.25 | 8.35 unread messages | -0.50 | 8.65 | 8.25 | 7,137,300 | 12.66 | 4.79 | - |
27/02/69
|
8.90 | 8.85 unread messages | -0.10 | 9.10 | 8.80 | 4,151,500 | 13.41 | 4.52 | - |
26/02/69
|
9.00 | 8.95 unread messages | 0.00 | 9.15 | 8.90 | 4,218,000 | 13.56 | 4.47 | - |
25/02/69
|
8.75 | 8.95 unread messages | +0.30 | 9.00 | 8.60 | 6,344,000 | 13.56 | 3.19 | - |
24/02/69
|
8.65 | 8.65 unread messages | +0.05 | 8.70 | 8.45 | 3,207,100 | 14.08 | 3.30 | - |
23/02/69
|
8.85 | 8.60 unread messages | -0.15 | 8.95 | 8.45 | 5,996,900 | 14.00 | 3.32 | - |
20/02/69
|
9.05 | 8.75 unread messages | -0.30 | 9.10 | 8.70 | 4,387,900 | 14.25 | 3.26 | - |
19/02/69
|
8.70 | 9.05 unread messages | +0.40 | 9.15 | 8.70 | 5,716,700 | 14.73 | 3.15 | - |
18/02/69
|
8.55 | 8.65 unread messages | +0.15 | 8.70 | 8.50 | 4,104,400 | 14.08 | 3.30 | - |
17/02/69
|
8.50 | 8.50 unread messages | +0.05 | 8.50 | 8.25 | 3,124,700 | 13.84 | 3.36 | - |
16/02/69
|
8.30 | 8.45 unread messages | +0.20 | 8.45 | 8.20 | 3,989,700 | 13.76 | 3.38 | - |
13/02/69
|
8.30 | 8.25 unread messages | +0.05 | 8.55 | 8.10 | 5,985,100 | 13.43 | 3.46 | - |
12/02/69
|
7.85 | 8.20 unread messages | +0.30 | 8.25 | 7.85 | 3,410,000 | 13.35 | 3.48 | - |
11/02/69
|
8.00 | 7.90 unread messages | -0.05 | 8.20 | 7.75 | 6,126,500 | 12.86 | 3.61 | - |
10/02/69
|
7.80 | 7.95 unread messages | +0.35 | 8.10 | 7.80 | 7,859,500 | 12.94 | 3.59 | - |
09/02/69
|
7.45 | 7.60 unread messages | +0.25 | 7.65 | 7.45 | 1,763,900 | 12.37 | 3.76 | - |
06/02/69
|
7.30 | 7.35 unread messages | +0.05 | 7.45 | 7.25 | 824,700 | 11.97 | 3.88 | - |
05/02/69
|
7.35 | 7.30 unread messages | +0.10 | 7.65 | 7.25 | 3,699,500 | 11.88 | 3.91 | - |
04/02/69
|
7.20 | 7.20 unread messages | +0.10 | 7.25 | 7.05 | 1,788,800 | 11.72 | 3.96 | - |
03/02/69
|
6.85 | 7.10 unread messages | +0.25 | 7.10 | 6.85 | 2,316,500 | 11.56 | 4.02 | - |
02/02/69
|
7.00 | 6.85 unread messages | -0.10 | 7.00 | 6.80 | 1,000,700 | 11.15 | 4.17 | - |
30/01/69
|
7.05 | 6.95 unread messages | -0.15 | 7.05 | 6.95 | 1,235,900 | 11.31 | 4.11 | - |
29/01/69
|
7.20 | 7.10 unread messages | -0.10 | 7.25 | 7.05 | 1,087,700 | 11.56 | 4.02 | - |
28/01/69
|
7.25 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 1,262,800 | 11.72 | 3.96 | - |
27/01/69
|
7.30 | 7.20 unread messages | 0.00 | 7.30 | 7.15 | 1,910,300 | 11.72 | 3.96 | - |
26/01/69
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.10 | 1,818,200 | 11.72 | 3.96 | - |
23/01/69
|
7.25 | 7.25 unread messages | +0.05 | 7.45 | 7.20 | 1,710,900 | 11.80 | 3.94 | - |
22/01/69
|
7.25 | 7.20 unread messages | +0.05 | 7.30 | 7.15 | 1,796,200 | 11.72 | 3.96 | - |
21/01/69
|
7.05 | 7.15 unread messages | 0.00 | 7.25 | 7.05 | 2,283,200 | 11.64 | 3.99 | - |
20/01/69
|
7.00 | 7.15 unread messages | +0.15 | 7.25 | 7.00 | 3,070,400 | 11.64 | 3.99 | - |
19/01/69
|
6.80 | 7.00 unread messages | +0.20 | 7.10 | 6.80 | 3,564,200 | 11.40 | 4.08 | - |
16/01/69
|
6.60 | 6.80 unread messages | +0.20 | 6.90 | 6.60 | 2,720,100 | 11.07 | 4.20 | - |
15/01/69
|
6.45 | 6.60 unread messages | +0.15 | 6.65 | 6.40 | 2,992,900 | 10.75 | 4.32 | - |
14/01/69
|
6.50 | 6.45 unread messages | 0.00 | 6.50 | 6.40 | 884,100 | 10.50 | 4.43 | - |
13/01/69
|
6.50 | 6.45 unread messages | 0.00 | 6.55 | 6.45 | 915,000 | 10.50 | 4.43 | - |
12/01/69
|
6.70 | 6.45 unread messages | -0.25 | 6.70 | 6.40 | 1,966,400 | 10.50 | 4.43 | - |
09/01/69
|
6.95 | 6.70 unread messages | -0.20 | 7.00 | 6.65 | 3,005,100 | 10.91 | 4.26 | - |
08/01/69
|
7.10 | 6.90 unread messages | -0.30 | 7.15 | 6.90 | 1,054,400 | 11.23 | 4.14 | - |
07/01/69
|
6.85 | 7.20 unread messages | +0.35 | 7.20 | 6.85 | 1,690,000 | 11.72 | 3.96 | - |
06/01/69
|
7.25 | 6.85 unread messages | -0.35 | 7.25 | 6.80 | 3,745,800 | 11.15 | 4.17 | - |
05/01/69
|
7.50 | 7.20 unread messages | -0.20 | 7.55 | 7.10 | 4,655,700 | 11.72 | 3.96 | - |