ราคาหุ้นย้อนหลัง SKE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 1,032,200 | -100.00 | 0.00 | - |
10/04/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 167,200 | -100.00 | 0.00 | - |
09/04/68
|
0.17 | 0.18 unread messages | 0.00 | 0.18 | 0.16 | 650,400 | -100.00 | 0.00 | - |
08/04/68
|
0.19 | 0.18 unread messages | -0.02 | 0.20 | 0.17 | 1,249,200 | -100.00 | 0.00 | - |
04/04/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.18 | 380,300 | -100.00 | 0.00 | - |
03/04/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 152,400 | -100.00 | 0.00 | - |
02/04/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 106,600 | -100.00 | 0.00 | - |
01/04/68
|
0.19 | 0.20 unread messages | +0.02 | 0.20 | 0.18 | 84,900 | -100.00 | 0.00 | - |
31/03/68
|
0.19 | 0.18 unread messages | -0.02 | 0.20 | 0.18 | 122,600 | -100.00 | 0.00 | - |
28/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 273,000 | -100.00 | 0.00 | - |
27/03/68
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 254,700 | -100.00 | 0.00 | - |
26/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 227,300 | -100.00 | 0.00 | - |
25/03/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.19 | 530,500 | -100.00 | 0.00 | - |
24/03/68
|
0.18 | 0.20 unread messages | +0.02 | 0.20 | 0.18 | 571,100 | -100.00 | 0.00 | - |
21/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 951,700 | -100.00 | 0.00 | - |
20/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 142,500 | -100.00 | 0.00 | - |
19/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 419,000 | -100.00 | 0.00 | - |
18/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 111,400 | -100.00 | 0.00 | - |
17/03/68
|
0.16 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 251,400 | -100.00 | 0.00 | - |
14/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 288,500 | -100.00 | 0.00 | - |
13/03/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 152,400 | -100.00 | 0.00 | - |
12/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 421,800 | -100.00 | 0.00 | - |
11/03/68
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 586,500 | -100.00 | 0.00 | - |
10/03/68
|
0.18 | 0.17 unread messages | -0.02 | 0.18 | 0.16 | 812,700 | -100.00 | 0.00 | - |
07/03/68
|
0.17 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 509,000 | -100.00 | 0.00 | - |
06/03/68
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 304,600 | -100.00 | 0.00 | - |
05/03/68
|
0.18 | 0.17 unread messages | -0.02 | 0.18 | 0.17 | 336,300 | -100.00 | 0.00 | - |
04/03/68
|
0.17 | 0.19 unread messages | +0.02 | 0.19 | 0.17 | 628,800 | -100.00 | 0.00 | - |
03/03/68
|
0.21 | 0.17 unread messages | -0.04 | 0.21 | 0.17 | 2,908,300 | -100.00 | 0.00 | - |
28/02/68
|
0.23 | 0.21 unread messages | -0.01 | 0.23 | 0.21 | 1,021,000 | -100.00 | 0.00 | - |
27/02/68
|
0.23 | 0.22 unread messages | -0.02 | 0.24 | 0.22 | 137,100 | -100.00 | 0.00 | - |
26/02/68
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 150,800 | -100.00 | 0.00 | - |
25/02/68
|
0.23 | 0.23 unread messages | 0.00 | 0.25 | 0.23 | 586,700 | -100.00 | 0.00 | - |
24/02/68
|
0.23 | 0.23 unread messages | -0.01 | 0.25 | 0.23 | 242,500 | -100.00 | 0.00 | - |
21/02/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 179,200 | -100.00 | 0.00 | - |
20/02/68
|
0.24 | 0.24 unread messages | +0.01 | 0.25 | 0.23 | 615,100 | -100.00 | 0.00 | - |
19/02/68
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 336,400 | -100.00 | 0.00 | - |
18/02/68
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 175,000 | -100.00 | 0.00 | - |
17/02/68
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 158,200 | -100.00 | 0.00 | - |
14/02/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 295,000 | -100.00 | 0.00 | - |
13/02/68
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 490,800 | -100.00 | 0.00 | - |
11/02/68
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 108,800 | -100.00 | 0.00 | - |
10/02/68
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 48,600 | -100.00 | 0.00 | - |
07/02/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 403,800 | -100.00 | 0.00 | - |
06/02/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.23 | 857,700 | -100.00 | 0.00 | - |
05/02/68
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 724,300 | -100.00 | 0.00 | - |
04/02/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 200,800 | -100.00 | 0.00 | - |
03/02/68
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 828,800 | -100.00 | 0.00 | - |
31/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.27 | 80,000 | -100.00 | 0.00 | - |
30/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 33,000 | -100.00 | 0.00 | - |
29/01/68
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 408,600 | -100.00 | 0.00 | - |
28/01/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 140,300 | -100.00 | 0.00 | - |
27/01/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 510,600 | -100.00 | 0.00 | - |
24/01/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 444,100 | -100.00 | 0.00 | - |
23/01/68
|
0.28 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 173,000 | -100.00 | 0.00 | - |
22/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 194,300 | -100.00 | 0.00 | - |
21/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 151,800 | -100.00 | 0.00 | - |
20/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 78,100 | -100.00 | 0.00 | - |
17/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 455,400 | -100.00 | 0.00 | - |
16/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 226,200 | -100.00 | 0.00 | - |
15/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 161,300 | -100.00 | 0.00 | - |
14/01/68
|
0.27 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 34,800 | -100.00 | 0.00 | - |
13/01/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 92,600 | -100.00 | 0.00 | - |
10/01/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 394,400 | -100.00 | 0.00 | - |
09/01/68
|
0.27 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 211,700 | -100.00 | 0.00 | - |
08/01/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 875,000 | -100.00 | 0.00 | - |
07/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 83,200 | -100.00 | 0.00 | - |
06/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 465,300 | -100.00 | 0.00 | - |
03/01/68
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 331,100 | -100.00 | 0.00 | - |
02/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 148,400 | -100.00 | 0.00 | - |