ราคาหุ้นย้อนหลัง SK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 250,700 | 5.62 | 8.20 | - |
17/04/68
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 160,300 | 5.62 | 8.20 | - |
16/04/68
|
0.61 | 0.61 unread messages | +0.01 | 0.61 | 0.57 | 274,600 | 5.62 | 8.20 | - |
11/04/68
|
0.59 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 191,200 | 5.53 | 8.33 | - |
10/04/68
|
0.59 | 0.61 unread messages | 0.00 | 0.62 | 0.59 | 309,900 | 5.62 | 8.20 | - |
09/04/68
|
0.58 | 0.61 unread messages | +0.04 | 0.61 | 0.57 | 952,300 | 5.62 | 8.20 | - |
08/04/68
|
0.62 | 0.57 unread messages | -0.05 | 0.62 | 0.56 | 1,695,400 | 5.25 | 8.77 | - |
04/04/68
|
0.61 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 804,700 | 5.71 | 8.06 | - |
03/04/68
|
0.63 | 0.62 unread messages | +0.01 | 0.65 | 0.61 | 2,665,400 | 5.71 | 8.06 | - |
02/04/68
|
0.63 | 0.61 unread messages | -0.03 | 0.63 | 0.61 | 160,700 | 5.62 | 8.20 | - |
01/04/68
|
0.61 | 0.64 unread messages | +0.03 | 0.64 | 0.61 | 1,153,400 | 5.90 | 7.81 | - |
31/03/68
|
0.62 | 0.61 unread messages | -0.02 | 0.64 | 0.61 | 949,000 | 5.62 | 8.20 | - |
28/03/68
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.63 | 262,600 | 5.81 | 7.94 | - |
27/03/68
|
0.63 | 0.63 unread messages | +0.01 | 0.67 | 0.63 | 5,361,300 | 5.81 | 7.94 | - |
26/03/68
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 260,800 | 5.71 | 8.06 | - |
25/03/68
|
0.62 | 0.63 unread messages | +0.01 | 0.64 | 0.61 | 202,400 | 5.81 | 7.94 | - |
24/03/68
|
0.61 | 0.62 unread messages | +0.01 | 0.64 | 0.60 | 799,900 | 5.71 | 8.06 | - |
21/03/68
|
0.63 | 0.61 unread messages | -0.03 | 0.66 | 0.61 | 1,075,300 | 5.62 | 8.20 | - |
20/03/68
|
0.61 | 0.64 unread messages | +0.02 | 0.66 | 0.61 | 2,070,900 | 5.90 | 7.81 | - |
19/03/68
|
0.61 | 0.62 unread messages | +0.01 | 0.63 | 0.61 | 482,700 | 5.71 | 8.06 | - |
18/03/68
|
0.61 | 0.61 unread messages | -0.01 | 0.62 | 0.60 | 95,100 | 5.62 | 8.20 | - |
17/03/68
|
0.60 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 163,500 | 5.71 | 8.06 | - |
14/03/68
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 205,700 | 5.71 | 8.06 | - |
13/03/68
|
0.60 | 0.61 unread messages | 0.00 | 0.63 | 0.60 | 186,100 | 5.62 | 8.20 | - |
12/03/68
|
0.60 | 0.61 unread messages | 0.00 | 0.64 | 0.60 | 334,400 | 5.62 | 8.20 | - |
11/03/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.59 | 755,000 | 5.62 | 8.20 | - |
10/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 626,800 | 5.53 | 8.33 | - |
07/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.62 | 0.57 | 1,030,100 | 5.44 | 8.47 | - |
06/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 209,300 | 5.44 | 8.47 | - |
05/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 279,900 | 5.44 | 8.47 | - |
04/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 979,400 | 5.44 | 8.47 | - |
03/03/68
|
0.60 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 1,104,700 | 5.44 | 8.47 | - |
28/02/68
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.57 | 2,458,000 | 5.44 | 8.47 | - |
27/02/68
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 647,100 | 4.87 | 8.33 | - |
26/02/68
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 217,700 | 4.71 | 8.62 | - |
25/02/68
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 289,400 | 4.71 | 8.62 | - |
24/02/68
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 407,900 | 4.79 | 8.47 | - |
21/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 301,900 | 4.87 | 8.33 | - |
20/02/68
|
0.60 | 0.60 unread messages | +0.01 | 0.60 | 0.58 | 578,000 | 4.87 | 8.33 | - |
19/02/68
|
0.61 | 0.59 unread messages | +0.01 | 0.61 | 0.58 | 596,200 | 4.79 | 8.47 | - |
18/02/68
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 304,800 | 4.71 | 8.62 | - |
17/02/68
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.56 | 647,500 | 4.71 | 8.62 | - |
14/02/68
|
0.58 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 191,500 | 4.71 | 8.62 | - |
13/02/68
|
0.56 | 0.57 unread messages | 0.00 | 0.59 | 0.56 | 434,200 | 4.62 | 8.77 | - |
11/02/68
|
0.57 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 184,000 | 4.62 | 8.77 | - |
10/02/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 218,600 | 4.54 | 8.93 | - |
07/02/68
|
0.57 | 0.56 unread messages | -0.03 | 0.58 | 0.56 | 573,200 | 4.54 | 8.93 | - |
06/02/68
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 757,100 | 4.79 | 8.47 | - |
05/02/68
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 254,400 | 4.71 | 8.62 | - |
04/02/68
|
0.60 | 0.58 unread messages | 0.00 | 0.60 | 0.58 | 217,400 | 4.71 | 8.62 | - |
03/02/68
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.56 | 654,700 | 4.71 | 8.62 | - |
31/01/68
|
0.61 | 0.60 unread messages | 0.00 | 0.62 | 0.60 | 279,100 | 4.87 | 8.33 | - |
30/01/68
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 489,900 | 4.87 | 8.33 | - |
29/01/68
|
0.60 | 0.60 unread messages | +0.01 | 0.62 | 0.59 | 386,400 | 4.87 | 8.33 | - |
28/01/68
|
0.61 | 0.59 unread messages | 0.00 | 0.62 | 0.58 | 915,000 | 4.79 | 8.47 | - |
27/01/68
|
0.62 | 0.59 unread messages | -0.03 | 0.62 | 0.59 | 542,400 | 4.79 | 8.47 | - |
24/01/68
|
0.60 | 0.62 unread messages | +0.02 | 0.63 | 0.59 | 765,300 | 5.03 | 8.06 | - |
23/01/68
|
0.60 | 0.60 unread messages | 0.00 | 0.64 | 0.60 | 879,200 | 4.87 | 8.33 | - |
22/01/68
|
0.60 | 0.60 unread messages | 0.00 | 0.62 | 0.59 | 366,200 | 4.87 | 8.33 | - |
21/01/68
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 103,600 | 4.87 | 8.33 | - |
20/01/68
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.59 | 414,100 | 4.95 | 8.20 | - |
17/01/68
|
0.61 | 0.61 unread messages | +0.01 | 0.61 | 0.58 | 670,900 | 4.95 | 8.20 | - |
16/01/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 758,400 | 4.87 | 8.33 | - |
15/01/68
|
0.65 | 0.60 unread messages | -0.02 | 0.65 | 0.60 | 1,103,900 | 4.87 | 8.33 | - |
14/01/68
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 804,500 | 5.03 | 8.06 | - |
13/01/68
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.61 | 112,700 | 5.03 | 8.06 | - |
10/01/68
|
0.63 | 0.63 unread messages | +0.01 | 0.64 | 0.61 | 681,400 | 5.11 | 7.94 | - |
09/01/68
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.61 | 729,200 | 5.03 | 8.06 | - |
08/01/68
|
0.64 | 0.64 unread messages | +0.03 | 0.66 | 0.62 | 963,400 | 5.19 | 7.81 | - |
07/01/68
|
0.62 | 0.61 unread messages | +0.01 | 0.64 | 0.60 | 652,700 | 4.95 | 8.20 | - |
06/01/68
|
0.60 | 0.60 unread messages | +0.01 | 0.62 | 0.59 | 480,100 | 4.87 | 8.33 | - |
03/01/68
|
0.61 | 0.59 unread messages | 0.00 | 0.62 | 0.59 | 236,100 | 4.79 | 8.47 | - |
02/01/68
|
0.62 | 0.59 unread messages | -0.01 | 0.62 | 0.58 | 291,600 | 4.79 | 8.47 | - |