ราคาหุ้นย้อนหลัง SJWD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
7.45 | 7.70 unread messages | +0.30 | 7.70 | 7.40 | 2,364,800 | 12.46 | 3.64 | - |
28/04/68
|
7.20 | 7.40 unread messages | +0.20 | 7.40 | 7.20 | 1,806,600 | 11.98 | 3.78 | - |
25/04/68
|
7.15 | 7.20 unread messages | +0.10 | 7.25 | 7.15 | 879,500 | 11.65 | 3.89 | - |
24/04/68
|
7.15 | 7.10 unread messages | 0.00 | 7.25 | 7.10 | 801,800 | 11.49 | 3.94 | - |
23/04/68
|
7.20 | 7.10 unread messages | -0.05 | 7.35 | 7.10 | 1,820,400 | 11.49 | 3.94 | - |
22/04/68
|
7.00 | 7.15 unread messages | +0.20 | 7.20 | 7.00 | 1,285,400 | 11.57 | 3.92 | - |
21/04/68
|
7.25 | 6.95 unread messages | -0.15 | 7.25 | 6.95 | 3,689,200 | 11.25 | 4.03 | - |
18/04/68
|
7.00 | 7.10 unread messages | +0.15 | 7.10 | 7.00 | 805,500 | 11.49 | 3.94 | - |
17/04/68
|
6.75 | 6.95 unread messages | +0.10 | 7.00 | 6.75 | 780,200 | 11.25 | 4.03 | - |
16/04/68
|
6.45 | 6.85 unread messages | +0.40 | 6.85 | 6.45 | 2,052,800 | 11.09 | 4.09 | - |
11/04/68
|
6.30 | 6.45 unread messages | 0.00 | 6.50 | 6.30 | 1,057,800 | 10.44 | 4.34 | - |
10/04/68
|
6.35 | 6.45 unread messages | +0.55 | 6.65 | 6.25 | 3,018,700 | 10.44 | 4.34 | - |
09/04/68
|
6.05 | 5.90 unread messages | -0.25 | 6.05 | 5.75 | 3,124,800 | 9.55 | 4.75 | - |
08/04/68
|
6.60 | 6.15 unread messages | -0.70 | 6.75 | 5.95 | 3,505,900 | 9.95 | 4.55 | - |
04/04/68
|
7.15 | 6.85 unread messages | -0.30 | 7.15 | 6.65 | 3,833,900 | 11.09 | 4.09 | - |
03/04/68
|
7.15 | 7.15 unread messages | -0.15 | 7.20 | 7.10 | 1,147,400 | 11.57 | 3.92 | - |
02/04/68
|
7.05 | 7.30 unread messages | +0.30 | 7.30 | 7.00 | 1,771,600 | 11.81 | 3.84 | - |
01/04/68
|
6.95 | 7.00 unread messages | +0.10 | 7.05 | 6.95 | 704,100 | 11.33 | 4.00 | - |
31/03/68
|
6.90 | 6.90 unread messages | -0.15 | 7.05 | 6.85 | 1,811,100 | 11.17 | 4.06 | - |
28/03/68
|
7.15 | 7.05 unread messages | -0.10 | 7.20 | 7.05 | 580,500 | 11.41 | 3.97 | - |
27/03/68
|
7.35 | 7.15 unread messages | -0.15 | 7.45 | 7.15 | 1,189,300 | 11.57 | 3.92 | - |
26/03/68
|
7.45 | 7.30 unread messages | -0.10 | 7.45 | 7.20 | 2,270,900 | 11.81 | 3.84 | - |
25/03/68
|
7.55 | 7.40 unread messages | -0.10 | 7.55 | 7.35 | 1,989,200 | 11.98 | 3.78 | - |
24/03/68
|
7.30 | 7.50 unread messages | +0.30 | 7.60 | 7.30 | 2,674,100 | 12.14 | 3.73 | - |
21/03/68
|
7.25 | 7.20 unread messages | +0.05 | 7.30 | 7.15 | 729,700 | 11.65 | 3.89 | - |
20/03/68
|
7.10 | 7.15 unread messages | -0.05 | 7.30 | 7.10 | 1,097,200 | 11.57 | 3.92 | - |
19/03/68
|
7.00 | 7.20 unread messages | +0.20 | 7.30 | 7.00 | 1,299,000 | 11.65 | 3.89 | - |
18/03/68
|
7.15 | 7.00 unread messages | -0.10 | 7.20 | 6.85 | 2,708,900 | 11.33 | 4.00 | - |
17/03/68
|
7.30 | 7.10 unread messages | -0.20 | 7.30 | 7.10 | 884,500 | 11.49 | 3.94 | - |
14/03/68
|
6.95 | 7.30 unread messages | +0.35 | 7.30 | 6.95 | 2,494,500 | 11.81 | 3.84 | - |
13/03/68
|
7.15 | 6.95 unread messages | -0.15 | 7.15 | 6.95 | 1,009,800 | 11.25 | 4.03 | - |
12/03/68
|
7.20 | 7.10 unread messages | -0.10 | 7.30 | 7.00 | 2,146,400 | 11.49 | 3.94 | - |
11/03/68
|
6.80 | 7.20 unread messages | +0.40 | 7.30 | 6.75 | 2,388,600 | 11.65 | 3.89 | - |
10/03/68
|
7.15 | 6.80 unread messages | -0.30 | 7.15 | 6.80 | 1,471,000 | 11.00 | 4.12 | - |
07/03/68
|
7.10 | 7.10 unread messages | +0.05 | 7.15 | 7.00 | 934,900 | 11.49 | 3.94 | - |
06/03/68
|
7.25 | 7.05 unread messages | -0.15 | 7.25 | 7.00 | 1,535,400 | 11.41 | 3.97 | - |
05/03/68
|
6.90 | 7.20 unread messages | +0.45 | 7.25 | 6.85 | 4,524,600 | 11.65 | 3.89 | - |
04/03/68
|
6.75 | 6.75 unread messages | 0.00 | 6.95 | 6.65 | 2,026,400 | 10.92 | 4.15 | - |
03/03/68
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.45 | 2,171,300 | 10.92 | 4.15 | - |
28/02/68
|
6.65 | 6.75 unread messages | +0.05 | 6.95 | 6.65 | 2,951,800 | 10.23 | 3.70 | - |
27/02/68
|
6.85 | 6.70 unread messages | -0.25 | 6.95 | 6.60 | 2,614,100 | 10.16 | 3.73 | - |
26/02/68
|
6.80 | 6.95 unread messages | +0.15 | 7.00 | 6.70 | 3,236,100 | 10.54 | 3.60 | - |
25/02/68
|
7.15 | 6.80 unread messages | -0.35 | 7.15 | 6.80 | 3,809,000 | 10.31 | 3.68 | - |
24/02/68
|
7.30 | 7.15 unread messages | -0.15 | 7.30 | 7.10 | 2,332,400 | 10.84 | 3.50 | - |
21/02/68
|
7.40 | 7.30 unread messages | -0.10 | 7.40 | 7.20 | 2,000,500 | 11.07 | 3.42 | - |
20/02/68
|
7.50 | 7.40 unread messages | -0.10 | 7.60 | 7.25 | 2,680,100 | 11.22 | 3.38 | - |
19/02/68
|
7.75 | 7.50 unread messages | -0.15 | 7.80 | 7.40 | 3,508,700 | 11.37 | 3.33 | - |
18/02/68
|
7.75 | 7.65 unread messages | -0.10 | 7.90 | 7.55 | 3,107,800 | 11.60 | 3.27 | - |
17/02/68
|
7.55 | 7.75 unread messages | +0.35 | 7.75 | 7.35 | 2,642,200 | 11.75 | 3.23 | - |
14/02/68
|
7.35 | 7.40 unread messages | +0.15 | 7.50 | 7.30 | 1,595,100 | 11.22 | 3.38 | - |
13/02/68
|
7.75 | 7.25 unread messages | -0.50 | 7.75 | 7.25 | 2,394,300 | 10.99 | 3.45 | - |
11/02/68
|
7.75 | 7.75 unread messages | +0.05 | 7.80 | 7.55 | 1,740,100 | 11.75 | 3.23 | - |
10/02/68
|
7.50 | 7.70 unread messages | +0.15 | 7.75 | 7.20 | 2,832,300 | 11.67 | 3.25 | - |
07/02/68
|
7.25 | 7.55 unread messages | +0.20 | 7.55 | 7.20 | 3,009,800 | 11.44 | 3.31 | - |
06/02/68
|
7.90 | 7.35 unread messages | -0.55 | 8.00 | 7.35 | 2,050,300 | 11.14 | 3.40 | - |
05/02/68
|
8.05 | 7.90 unread messages | -0.15 | 8.15 | 7.80 | 1,690,500 | 11.98 | 3.16 | - |
04/02/68
|
8.20 | 8.05 unread messages | -0.10 | 8.30 | 8.05 | 613,700 | 12.20 | 3.11 | - |
03/02/68
|
8.20 | 8.15 unread messages | -0.25 | 8.20 | 7.90 | 1,413,400 | 12.35 | 3.07 | - |
31/01/68
|
8.40 | 8.40 unread messages | 0.00 | 8.50 | 8.05 | 1,903,800 | 12.73 | 2.98 | - |
30/01/68
|
8.40 | 8.40 unread messages | -0.05 | 8.55 | 8.40 | 971,600 | 12.73 | 2.98 | - |
29/01/68
|
8.60 | 8.45 unread messages | -0.15 | 8.65 | 8.30 | 2,051,400 | 12.81 | 2.96 | - |
28/01/68
|
8.60 | 8.60 unread messages | +0.05 | 8.70 | 8.50 | 1,203,200 | 13.04 | 2.91 | - |
27/01/68
|
8.85 | 8.55 unread messages | -0.30 | 9.05 | 8.55 | 2,310,800 | 12.96 | 2.92 | - |
24/01/68
|
8.85 | 8.85 unread messages | +0.05 | 9.00 | 8.80 | 2,527,200 | 13.42 | 2.82 | - |
23/01/68
|
8.95 | 8.80 unread messages | -0.10 | 9.00 | 8.80 | 1,100,800 | 13.34 | 2.84 | - |
22/01/68
|
9.00 | 8.90 unread messages | -0.10 | 9.10 | 8.90 | 1,190,800 | 13.49 | 2.81 | - |
21/01/68
|
8.90 | 9.00 unread messages | +0.15 | 9.10 | 8.85 | 1,489,700 | 13.64 | 2.78 | - |
20/01/68
|
9.00 | 8.85 unread messages | -0.05 | 9.00 | 8.80 | 1,019,700 | 13.42 | 2.82 | - |
17/01/68
|
9.10 | 8.90 unread messages | -0.15 | 9.10 | 8.90 | 873,800 | 13.49 | 2.81 | - |
16/01/68
|
9.25 | 9.05 unread messages | -0.15 | 9.35 | 9.05 | 635,800 | 13.72 | 2.76 | - |
15/01/68
|
9.10 | 9.20 unread messages | +0.10 | 9.20 | 8.95 | 1,173,900 | 13.95 | 2.72 | - |
14/01/68
|
9.50 | 9.10 unread messages | -0.35 | 9.50 | 9.10 | 1,036,900 | 13.79 | 2.75 | - |
13/01/68
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.15 | 1,833,700 | 14.32 | 2.65 | - |
10/01/68
|
9.40 | 9.50 unread messages | +0.15 | 9.50 | 9.25 | 2,141,700 | 14.40 | 2.63 | - |
09/01/68
|
9.70 | 9.35 unread messages | -0.35 | 9.70 | 9.20 | 3,600,000 | 14.17 | 2.67 | - |
08/01/68
|
9.95 | 9.70 unread messages | -0.30 | 10.00 | 9.70 | 2,022,300 | 14.70 | 2.58 | - |
07/01/68
|
9.95 | 10.00 unread messages | +0.05 | 10.10 | 9.95 | 1,352,000 | 15.16 | 2.50 | - |
06/01/68
|
10.10 | 9.95 unread messages | -0.15 | 10.20 | 9.95 | 815,500 | 15.08 | 2.51 | - |
03/01/68
|
10.30 | 10.10 unread messages | -0.30 | 10.40 | 10.10 | 972,300 | 15.31 | 2.48 | - |
02/01/68
|
10.60 | 10.40 unread messages | -0.30 | 10.70 | 10.20 | 1,198,600 | 15.76 | 2.40 | - |