ราคาหุ้นย้อนหลัง SK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 27,600 | 11.43 | 5.56 | - |
02/04/69
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 89,600 | 11.64 | 5.45 | - |
01/04/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 87,100 | 11.64 | 5.45 | - |
31/03/69
|
0.55 | 0.55 unread messages | -0.01 | 0.55 | 0.54 | 101,200 | 11.64 | 5.45 | - |
30/03/69
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 21,100 | 11.86 | 5.36 | - |
27/03/69
|
0.56 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 30,700 | 11.86 | 5.36 | - |
26/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 4,100 | 11.64 | 5.45 | - |
25/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.55 | 51,700 | 11.64 | 5.45 | - |
24/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.55 | 9,000 | 11.64 | 5.45 | - |
23/03/69
|
0.55 | 0.55 unread messages | -0.02 | 0.55 | 0.55 | 7,000 | 11.64 | 5.45 | - |
20/03/69
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 7,300 | 12.07 | 5.26 | - |
19/03/69
|
0.52 | 0.56 unread messages | 0.00 | 0.56 | 0.52 | 40,100 | 11.86 | 5.36 | - |
18/03/69
|
0.56 | 0.56 unread messages | -0.01 | 0.56 | 0.56 | 65,100 | 11.86 | 5.36 | - |
17/03/69
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 83,900 | 12.07 | 5.26 | - |
16/03/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 20,800 | 11.86 | 5.36 | - |
13/03/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 56,100 | 11.86 | 5.36 | - |
12/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.57 | 20,400 | 12.07 | 5.26 | - |
11/03/69
|
0.55 | 0.57 unread messages | +0.02 | 0.57 | 0.54 | 203,000 | 12.07 | 5.26 | - |
10/03/69
|
0.54 | 0.55 unread messages | +0.01 | 0.56 | 0.54 | 274,500 | 11.64 | 5.45 | - |
09/03/69
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 294,400 | 11.43 | 5.56 | - |
06/03/69
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.54 | 55,100 | 11.64 | 5.45 | - |
05/03/69
|
0.53 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 157,400 | 11.43 | 5.56 | - |
04/03/69
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.52 | 52,600 | 11.43 | 5.56 | - |
02/03/69
|
0.55 | 0.54 unread messages | -0.02 | 0.55 | 0.53 | 437,400 | 11.43 | 5.56 | - |
27/02/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 278,400 | 11.86 | 5.36 | - |
26/02/69
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 157,900 | 11.64 | 5.45 | - |
25/02/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 108,500 | 7.13 | 8.93 | - |
24/02/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.56 | 1,600 | 7.13 | 8.93 | - |
23/02/69
|
0.57 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 92,600 | 7.13 | 8.93 | - |
20/02/69
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 112,900 | 7.26 | 8.77 | - |
19/02/69
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.55 | 161,700 | 7.26 | 8.77 | - |
18/02/69
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.55 | 53,900 | 7.26 | 8.77 | - |
17/02/69
|
0.56 | 0.57 unread messages | +0.02 | 0.57 | 0.56 | 94,300 | 7.26 | 8.77 | - |
16/02/69
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 3,300 | 7.00 | 9.09 | - |
13/02/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.54 | 22,200 | 7.13 | 8.93 | - |
12/02/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 59,700 | 7.00 | 9.09 | - |
11/02/69
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 19,100 | 7.00 | 9.09 | - |
10/02/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 96,700 | 7.13 | 8.93 | - |
09/02/69
|
0.56 | 0.56 unread messages | +0.01 | 0.57 | 0.56 | 84,900 | 7.13 | 8.93 | - |
06/02/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 41,100 | 7.00 | 9.09 | - |
05/02/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.55 | 25,000 | 7.00 | 9.09 | - |
04/02/69
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 66,100 | 7.00 | 9.09 | - |
03/02/69
|
0.54 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 84,500 | 6.87 | 9.26 | - |
02/02/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 45,300 | 7.00 | 9.09 | - |
30/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 139,800 | 7.00 | 9.09 | - |
29/01/69
|
0.56 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 253,100 | 7.00 | 9.09 | - |
28/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 42,900 | 7.00 | 9.09 | - |
27/01/69
|
0.55 | 0.55 unread messages | +0.01 | 0.56 | 0.54 | 35,800 | 7.00 | 9.09 | - |
26/01/69
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 122,300 | 6.87 | 9.26 | - |
23/01/69
|
0.55 | 0.55 unread messages | -0.01 | 0.55 | 0.54 | 341,000 | 7.00 | 9.09 | - |
22/01/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 25,700 | 7.13 | 8.93 | - |
21/01/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 208,400 | 7.13 | 8.93 | - |
20/01/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 25,900 | 7.13 | 8.93 | - |
19/01/69
|
0.55 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 53,600 | 7.13 | 8.93 | - |
16/01/69
|
0.57 | 0.56 unread messages | +0.01 | 0.57 | 0.55 | 164,800 | 7.13 | 8.93 | - |
15/01/69
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 121,000 | 7.00 | 9.09 | - |
14/01/69
|
0.56 | 0.56 unread messages | -0.01 | 0.56 | 0.56 | 30,000 | 7.13 | 8.93 | - |
13/01/69
|
0.55 | 0.57 unread messages | +0.01 | 0.57 | 0.55 | 175,000 | 7.26 | 8.77 | - |
12/01/69
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 62,100 | 7.13 | 8.93 | - |
09/01/69
|
0.56 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 52,800 | 7.13 | 8.93 | - |
08/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 56,100 | 7.00 | 9.09 | - |
07/01/69
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 85,300 | 7.00 | 9.09 | - |
06/01/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 15,900 | 7.13 | 8.93 | - |
05/01/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 40,500 | 7.13 | 8.93 | - |