ราคาหุ้นย้อนหลัง SKIN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
1.63 | 1.52 unread messages | -0.10 | 1.63 | 1.51 | 4,776,100 | 13.15 | 0.00 | - |
03/12/68
|
1.64 | 1.62 unread messages | -0.02 | 1.65 | 1.61 | 2,482,300 | 14.02 | 0.00 | - |
02/12/68
|
1.65 | 1.64 unread messages | 0.00 | 1.67 | 1.60 | 4,249,700 | 14.19 | 0.00 | - |
01/12/68
|
1.64 | 1.64 unread messages | +0.01 | 1.66 | 1.60 | 4,390,100 | 14.19 | 0.00 | - |
28/11/68
|
1.77 | 1.63 unread messages | -0.10 | 1.80 | 1.61 | 19,665,700 | 14.11 | 0.00 | - |
27/11/68
|
1.59 | 1.73 unread messages | +0.14 | 1.73 | 1.59 | 16,861,700 | 14.97 | 0.00 | - |
26/11/68
|
1.75 | 1.59 unread messages | -0.11 | 1.77 | 1.56 | 19,098,400 | 13.76 | 0.00 | - |
25/11/68
|
1.55 | 1.70 unread messages | +0.17 | 1.75 | 1.55 | 36,558,100 | 14.71 | 0.00 | - |
24/11/68
|
1.52 | 1.53 unread messages | +0.04 | 1.61 | 1.50 | 3,834,900 | 13.24 | 0.00 | - |
21/11/68
|
1.60 | 1.49 unread messages | -0.10 | 1.61 | 1.48 | 3,848,500 | 12.89 | 0.00 | - |
20/11/68
|
1.57 | 1.59 unread messages | +0.01 | 1.62 | 1.55 | 3,534,000 | 13.76 | 0.00 | - |
19/11/68
|
1.39 | 1.58 unread messages | +0.21 | 1.64 | 1.38 | 11,563,400 | 13.67 | 0.00 | - |
18/11/68
|
1.42 | 1.37 unread messages | -0.06 | 1.45 | 1.34 | 2,381,900 | 11.86 | 0.00 | - |
17/11/68
|
1.31 | 1.43 unread messages | +0.14 | 1.48 | 1.29 | 5,383,100 | 12.37 | 0.00 | - |
14/11/68
|
1.35 | 1.29 unread messages | -0.06 | 1.37 | 1.26 | 1,011,100 | 11.16 | 0.00 | - |
13/11/68
|
1.37 | 1.35 unread messages | 0.00 | 1.40 | 1.34 | 1,476,500 | 11.68 | 0.00 | - |
12/11/68
|
1.48 | 1.35 unread messages | -0.11 | 1.48 | 1.33 | 1,268,300 | 12.92 | 0.00 | - |
11/11/68
|
1.56 | 1.46 unread messages | -0.08 | 1.56 | 1.42 | 2,224,800 | 13.97 | 0.00 | - |
10/11/68
|
1.60 | 1.54 unread messages | -0.03 | 1.62 | 1.53 | 3,548,000 | 14.74 | 0.00 | - |
07/11/68
|
1.56 | 1.57 unread messages | -0.01 | 1.61 | 1.55 | 4,202,400 | 15.02 | 0.00 | - |
06/11/68
|
1.52 | 1.58 unread messages | +0.07 | 1.62 | 1.51 | 12,362,500 | 15.12 | 0.00 | - |
05/11/68
|
1.54 | 1.51 unread messages | 0.00 | 1.59 | 1.50 | 5,578,900 | 14.45 | 0.00 | - |
04/11/68
|
1.55 | 1.51 unread messages | -0.03 | 1.56 | 1.50 | 2,336,000 | 14.45 | 0.00 | - |
03/11/68
|
1.64 | 1.54 unread messages | -0.07 | 1.65 | 1.54 | 3,497,900 | 14.74 | 0.00 | - |
31/10/68
|
1.64 | 1.61 unread messages | -0.04 | 1.69 | 1.61 | 3,148,700 | 15.41 | 0.00 | - |
30/10/68
|
1.57 | 1.65 unread messages | +0.06 | 1.70 | 1.57 | 8,570,300 | 15.79 | 0.00 | - |
29/10/68
|
1.57 | 1.59 unread messages | +0.05 | 1.72 | 1.55 | 10,413,900 | 15.21 | 0.00 | - |
28/10/68
|
1.66 | 1.54 unread messages | -0.10 | 1.68 | 1.52 | 1,264,500 | 14.74 | 0.00 | - |
27/10/68
|
1.71 | 1.64 unread messages | -0.07 | 1.76 | 1.62 | 1,700,600 | 15.69 | 0.00 | - |
24/10/68
|
1.74 | 1.71 unread messages | -0.04 | 1.76 | 1.70 | 1,181,400 | 16.36 | 0.00 | - |
22/10/68
|
1.72 | 1.75 unread messages | +0.03 | 1.82 | 1.72 | 7,135,600 | 16.74 | 0.00 | - |
21/10/68
|
1.75 | 1.72 unread messages | -0.02 | 1.76 | 1.70 | 1,592,700 | 16.46 | 0.00 | - |
20/10/68
|
1.81 | 1.74 unread messages | -0.04 | 1.84 | 1.74 | 3,330,600 | 16.65 | 0.00 | - |
17/10/68
|
1.89 | 1.78 unread messages | -0.10 | 1.92 | 1.78 | 3,756,900 | 17.03 | 0.00 | - |
16/10/68
|
1.94 | 1.88 unread messages | -0.04 | 1.96 | 1.88 | 4,790,600 | 17.99 | 0.00 | - |
15/10/68
|
1.88 | 1.92 unread messages | +0.04 | 1.96 | 1.86 | 6,228,400 | 18.37 | 0.00 | - |
14/10/68
|
1.98 | 1.88 unread messages | -0.11 | 2.14 | 1.88 | 9,939,100 | 17.99 | 0.00 | - |
10/10/68
|
2.02 | 1.99 unread messages | -0.05 | 2.06 | 1.97 | 3,766,500 | 19.04 | 0.00 | - |
09/10/68
|
2.06 | 2.04 unread messages | -0.06 | 2.10 | 2.00 | 6,789,000 | 19.52 | 0.00 | - |
08/10/68
|
1.97 | 2.10 unread messages | +0.10 | 2.22 | 1.97 | 32,311,500 | 20.09 | 0.00 | - |
07/10/68
|
2.02 | 2.00 unread messages | -0.02 | 2.06 | 1.97 | 7,053,900 | 19.14 | 0.00 | - |
06/10/68
|
2.24 | 2.02 unread messages | -0.24 | 2.30 | 2.00 | 9,837,300 | 19.33 | 0.00 | - |
03/10/68
|
2.52 | 2.26 unread messages | -0.28 | 2.58 | 2.26 | 12,537,900 | 21.62 | 0.00 | - |
02/10/68
|
2.50 | 2.54 unread messages | +0.02 | 2.62 | 2.42 | 18,854,000 | 24.30 | 0.00 | - |
01/10/68
|
2.64 | 2.52 unread messages | -0.04 | 2.78 | 2.46 | 22,523,600 | 24.11 | 0.00 | - |
30/09/68
|
2.86 | 2.56 unread messages | -0.26 | 3.00 | 2.48 | 37,584,900 | 24.50 | 0.00 | - |
29/09/68
|
3.14 | 2.82 unread messages | -0.34 | 3.14 | 2.62 | 42,613,800 | 26.98 | 0.00 | - |
26/09/68
|
3.24 | 3.16 unread messages | +0.02 | 3.38 | 3.12 | 57,636,700 | 30.24 | 0.00 | - |
25/09/68
|
4.06 | 3.14 unread messages | -0.48 | 4.28 | 3.14 | 174,645,600 | 30.04 | 0.00 | - |
24/09/68
|
3.10 | 3.62 unread messages | +2.42 | 3.62 | 3.00 | 232,488,800 | 34.64 | 0.00 | - |