ราคาหุ้นย้อนหลัง SKIN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.16 | 1.17 unread messages | +0.01 | 1.18 | 1.16 | 33,500 | 38.48 | 0.00 | - |
16/03/69
|
1.17 | 1.16 unread messages | -0.02 | 1.18 | 1.16 | 69,400 | 38.81 | 0.00 | - |
13/03/69
|
1.17 | 1.18 unread messages | -0.02 | 1.21 | 1.17 | 87,600 | 38.81 | 0.00 | - |
12/03/69
|
1.16 | 1.20 unread messages | +0.06 | 1.20 | 1.15 | 237,300 | 39.47 | 0.00 | - |
11/03/69
|
1.14 | 1.14 unread messages | 0.00 | 1.16 | 1.13 | 157,800 | 37.50 | 0.00 | - |
10/03/69
|
1.14 | 1.14 unread messages | +0.01 | 1.16 | 1.13 | 427,700 | 37.50 | 0.00 | - |
09/03/69
|
1.09 | 1.13 unread messages | -0.02 | 1.15 | 1.09 | 380,400 | 37.17 | 0.00 | - |
06/03/69
|
1.16 | 1.15 unread messages | +0.01 | 1.17 | 1.14 | 414,000 | 37.83 | 0.00 | - |
05/03/69
|
1.11 | 1.14 unread messages | +0.05 | 1.23 | 1.11 | 272,600 | 37.50 | 0.00 | - |
04/03/69
|
1.14 | 1.09 unread messages | -0.09 | 1.14 | 1.07 | 575,400 | 35.85 | 0.00 | - |
02/03/69
|
1.27 | 1.18 unread messages | -0.10 | 1.27 | 1.17 | 680,200 | 38.81 | 0.00 | - |
27/02/69
|
1.27 | 1.28 unread messages | -0.08 | 1.31 | 1.24 | 1,068,100 | 42.10 | 0.00 | - |
26/02/69
|
1.41 | 1.36 unread messages | -0.03 | 1.41 | 1.36 | 752,300 | 11.77 | 0.00 | - |
25/02/69
|
1.35 | 1.39 unread messages | +0.06 | 1.41 | 1.34 | 1,397,600 | 12.03 | 0.00 | - |
24/02/69
|
1.33 | 1.33 unread messages | +0.01 | 1.37 | 1.32 | 392,900 | 11.51 | 0.00 | - |
23/02/69
|
1.41 | 1.32 unread messages | -0.06 | 1.41 | 1.31 | 627,900 | 11.42 | 0.00 | - |
20/02/69
|
1.45 | 1.38 unread messages | -0.04 | 1.45 | 1.38 | 669,400 | 11.94 | 0.00 | - |
19/02/69
|
1.42 | 1.42 unread messages | 0.00 | 1.44 | 1.40 | 1,064,100 | 12.29 | 0.00 | - |
18/02/69
|
1.43 | 1.42 unread messages | 0.00 | 1.47 | 1.40 | 3,292,300 | 12.29 | 0.00 | - |
17/02/69
|
1.36 | 1.42 unread messages | +0.07 | 1.45 | 1.35 | 8,018,000 | 12.29 | 0.00 | - |
16/02/69
|
1.31 | 1.35 unread messages | +0.05 | 1.35 | 1.28 | 2,627,600 | 11.68 | 0.00 | - |
13/02/69
|
1.32 | 1.30 unread messages | -0.01 | 1.32 | 1.30 | 686,600 | 11.25 | 0.00 | - |
12/02/69
|
1.31 | 1.31 unread messages | +0.01 | 1.35 | 1.30 | 1,777,700 | 11.34 | 0.00 | - |
11/02/69
|
1.29 | 1.30 unread messages | +0.02 | 1.33 | 1.28 | 1,601,500 | 11.25 | 0.00 | - |
10/02/69
|
1.29 | 1.28 unread messages | +0.01 | 1.30 | 1.24 | 1,295,000 | 11.08 | 0.00 | - |
09/02/69
|
1.27 | 1.27 unread messages | +0.02 | 1.30 | 1.26 | 536,100 | 10.99 | 0.00 | - |
06/02/69
|
1.25 | 1.25 unread messages | 0.00 | 1.29 | 1.25 | 738,800 | 10.82 | 0.00 | - |
05/02/69
|
1.28 | 1.25 unread messages | 0.00 | 1.28 | 1.24 | 439,900 | 10.82 | 0.00 | - |
04/02/69
|
1.27 | 1.25 unread messages | 0.00 | 1.27 | 1.24 | 204,100 | 10.82 | 0.00 | - |
03/02/69
|
1.25 | 1.25 unread messages | +0.02 | 1.30 | 1.24 | 1,042,300 | 10.82 | 0.00 | - |
02/02/69
|
1.26 | 1.23 unread messages | -0.01 | 1.26 | 1.23 | 153,600 | 10.64 | 0.00 | - |
30/01/69
|
1.25 | 1.24 unread messages | 0.00 | 1.25 | 1.23 | 236,200 | 10.73 | 0.00 | - |
29/01/69
|
1.24 | 1.24 unread messages | 0.00 | 1.26 | 1.24 | 147,400 | 10.73 | 0.00 | - |
28/01/69
|
1.25 | 1.24 unread messages | -0.01 | 1.27 | 1.24 | 155,900 | 10.73 | 0.00 | - |
27/01/69
|
1.24 | 1.25 unread messages | 0.00 | 1.30 | 1.24 | 432,200 | 10.82 | 0.00 | - |
26/01/69
|
1.27 | 1.25 unread messages | -0.02 | 1.27 | 1.25 | 386,900 | 10.82 | 0.00 | - |
23/01/69
|
1.30 | 1.27 unread messages | -0.03 | 1.31 | 1.26 | 399,300 | 10.99 | 0.00 | - |
22/01/69
|
1.31 | 1.30 unread messages | 0.00 | 1.35 | 1.29 | 1,230,700 | 11.25 | 0.00 | - |
21/01/69
|
1.25 | 1.30 unread messages | +0.04 | 1.33 | 1.24 | 804,100 | 11.25 | 0.00 | - |
20/01/69
|
1.26 | 1.26 unread messages | +0.01 | 1.28 | 1.24 | 214,000 | 10.90 | 0.00 | - |
19/01/69
|
1.25 | 1.25 unread messages | +0.02 | 1.27 | 1.23 | 294,500 | 10.82 | 0.00 | - |
16/01/69
|
1.25 | 1.23 unread messages | +0.02 | 1.26 | 1.22 | 505,200 | 10.64 | 0.00 | - |
15/01/69
|
1.20 | 1.21 unread messages | +0.01 | 1.22 | 1.19 | 214,100 | 10.47 | 0.00 | - |
14/01/69
|
1.22 | 1.20 unread messages | -0.02 | 1.24 | 1.18 | 235,600 | 10.38 | 0.00 | - |
13/01/69
|
1.30 | 1.22 unread messages | -0.08 | 1.32 | 1.14 | 411,700 | 10.56 | 0.00 | - |
12/01/69
|
1.34 | 1.30 unread messages | -0.04 | 1.34 | 1.30 | 276,600 | 11.25 | 0.00 | - |
09/01/69
|
1.37 | 1.34 unread messages | -0.02 | 1.37 | 1.34 | 149,900 | 11.60 | 0.00 | - |
08/01/69
|
1.39 | 1.36 unread messages | -0.04 | 1.41 | 1.35 | 299,400 | 11.77 | 0.00 | - |
07/01/69
|
1.40 | 1.40 unread messages | +0.02 | 1.42 | 1.39 | 298,800 | 12.12 | 0.00 | - |
06/01/69
|
1.39 | 1.38 unread messages | -0.01 | 1.42 | 1.38 | 421,000 | 11.94 | 0.00 | - |
05/01/69
|
1.36 | 1.39 unread messages | +0.04 | 1.41 | 1.35 | 484,000 | 12.03 | 0.00 | - |