ราคาหุ้นย้อนหลัง SKE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.17 | 0.19 unread messages | +0.02 | 0.21 | 0.17 | 6,942,000 | -100.00 | 0.00 | - |
29/04/69
|
0.16 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 655,200 | -100.00 | 0.00 | - |
28/04/69
|
0.16 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 399,200 | -100.00 | 0.00 | - |
27/04/69
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 318,300 | -100.00 | 0.00 | - |
24/04/69
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 235,600 | -100.00 | 0.00 | - |
23/04/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 206,500 | -100.00 | 0.00 | - |
22/04/69
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 724,600 | -100.00 | 0.00 | - |
21/04/69
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 1,023,500 | -100.00 | 0.00 | - |
20/04/69
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 611,500 | -100.00 | 0.00 | - |
17/04/69
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 455,100 | -100.00 | 0.00 | - |
10/04/69
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 186,200 | -100.00 | 0.00 | - |
09/04/69
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 949,600 | -100.00 | 0.00 | - |
08/04/69
|
0.21 | 0.19 unread messages | -0.01 | 0.21 | 0.18 | 2,998,500 | -100.00 | 0.00 | - |
07/04/69
|
0.20 | 0.20 unread messages | 0.00 | 0.22 | 0.20 | 2,987,500 | -100.00 | 0.00 | - |
03/04/69
|
0.20 | 0.20 unread messages | 0.00 | 0.23 | 0.20 | 4,203,900 | -100.00 | 0.00 | - |
02/04/69
|
0.21 | 0.20 unread messages | -0.01 | 0.22 | 0.20 | 2,001,800 | -100.00 | 0.00 | - |
01/04/69
|
0.22 | 0.21 unread messages | -0.01 | 0.23 | 0.21 | 1,594,600 | -100.00 | 0.00 | - |
31/03/69
|
0.20 | 0.22 unread messages | +0.02 | 0.25 | 0.19 | 13,101,600 | -100.00 | 0.00 | - |
30/03/69
|
0.21 | 0.20 unread messages | -0.01 | 0.23 | 0.20 | 3,719,200 | -100.00 | 0.00 | - |
27/03/69
|
0.22 | 0.21 unread messages | +0.01 | 0.24 | 0.20 | 16,632,600 | -100.00 | 0.00 | - |
26/03/69
|
0.15 | 0.20 unread messages | +0.05 | 0.20 | 0.15 | 18,226,800 | -100.00 | 0.00 | - |
25/03/69
|
0.16 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 146,200 | -100.00 | 0.00 | - |
24/03/69
|
0.16 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 143,700 | -100.00 | 0.00 | - |
23/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 629,700 | -100.00 | 0.00 | - |
20/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.17 | 0.14 | 2,865,400 | -100.00 | 0.00 | - |
19/03/69
|
0.14 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 484,800 | -100.00 | 0.00 | - |
18/03/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 470,300 | -100.00 | 0.00 | - |
17/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.15 | 668,800 | -100.00 | 0.00 | - |
16/03/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.15 | 89,700 | -100.00 | 0.00 | - |
13/03/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 253,400 | -100.00 | 0.00 | - |
12/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 635,700 | -100.00 | 0.00 | - |
11/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 537,300 | -100.00 | 0.00 | - |
10/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 1,370,700 | -100.00 | 0.00 | - |
09/03/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 254,000 | -100.00 | 0.00 | - |
06/03/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 856,300 | -100.00 | 0.00 | - |
05/03/69
|
0.16 | 0.15 unread messages | +0.01 | 0.16 | 0.14 | 223,100 | -100.00 | 0.00 | - |
04/03/69
|
0.15 | 0.14 unread messages | -0.02 | 0.15 | 0.14 | 967,100 | -100.00 | 0.00 | - |
02/03/69
|
0.15 | 0.16 unread messages | +0.01 | 0.16 | 0.15 | 93,700 | -100.00 | 0.00 | - |
27/02/69
|
0.17 | 0.15 unread messages | -0.01 | 0.17 | 0.15 | 163,700 | -100.00 | 0.00 | - |
26/02/69
|
0.15 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 169,400 | -100.00 | 0.00 | - |
25/02/69
|
0.17 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 54,900 | -100.00 | 0.00 | - |
24/02/69
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 195,200 | -100.00 | 0.00 | - |
23/02/69
|
0.15 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 633,900 | -100.00 | 0.00 | - |
20/02/69
|
0.16 | 0.16 unread messages | 0.00 | 0.17 | 0.15 | 639,300 | -100.00 | 0.00 | - |
19/02/69
|
0.16 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 911,800 | -100.00 | 0.00 | - |
18/02/69
|
0.15 | 0.16 unread messages | +0.01 | 0.16 | 0.15 | 220,000 | -100.00 | 0.00 | - |
17/02/69
|
0.14 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 13,400 | -100.00 | 0.00 | - |
16/02/69
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 86,300 | -100.00 | 0.00 | - |
13/02/69
|
0.14 | 0.15 unread messages | +0.01 | 0.16 | 0.14 | 2,456,600 | -100.00 | 0.00 | - |
12/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.14 | 398,400 | -100.00 | 0.00 | - |
11/02/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 358,500 | -100.00 | 0.00 | - |
10/02/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 1,711,500 | -100.00 | 0.00 | - |
09/02/69
|
0.14 | 0.14 unread messages | +0.01 | 0.15 | 0.13 | 1,199,300 | -100.00 | 0.00 | - |
06/02/69
|
0.14 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 314,000 | -100.00 | 0.00 | - |
05/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 47,600 | -100.00 | 0.00 | - |
04/02/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.13 | 621,100 | -100.00 | 0.00 | - |
03/02/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 203,200 | -100.00 | 0.00 | - |
02/02/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 234,700 | -100.00 | 0.00 | - |
30/01/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 195,600 | -100.00 | 0.00 | - |
29/01/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.13 | 347,900 | -100.00 | 0.00 | - |
28/01/69
|
0.14 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 97,400 | -100.00 | 0.00 | - |
27/01/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 20,200 | -100.00 | 0.00 | - |
26/01/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 328,000 | -100.00 | 0.00 | - |
23/01/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 226,300 | -100.00 | 0.00 | - |
22/01/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 185,800 | -100.00 | 0.00 | - |
21/01/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 179,700 | -100.00 | 0.00 | - |
20/01/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 194,200 | -100.00 | 0.00 | - |
19/01/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 196,300 | -100.00 | 0.00 | - |
16/01/69
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 32,000 | -100.00 | 0.00 | - |
15/01/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 200,900 | -100.00 | 0.00 | - |
14/01/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 52,000 | -100.00 | 0.00 | - |
13/01/69
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 294,800 | -100.00 | 0.00 | - |
12/01/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.15 | 176,600 | -100.00 | 0.00 | - |
09/01/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 190,100 | -100.00 | 0.00 | - |
08/01/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 114,800 | -100.00 | 0.00 | - |
07/01/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 341,800 | -100.00 | 0.00 | - |
06/01/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 64,200 | -100.00 | 0.00 | - |
05/01/69
|
0.14 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 449,300 | -100.00 | 0.00 | - |