ราคาหุ้นย้อนหลัง SKN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.45 | 5.40 unread messages | -0.10 | 5.45 | 5.40 | 12,300 | 6.91 | 7.41 | - |
10/04/68
|
5.60 | 5.50 unread messages | 0.00 | 5.60 | 5.50 | 2,100 | 7.04 | 7.27 | - |
09/04/68
|
5.15 | 5.50 unread messages | +0.25 | 5.50 | 5.15 | 137,900 | 7.04 | 7.27 | - |
08/04/68
|
5.45 | 5.25 unread messages | -0.20 | 5.45 | 5.15 | 203,200 | 6.72 | 7.62 | - |
04/04/68
|
5.55 | 5.45 unread messages | -0.10 | 5.55 | 5.45 | 43,800 | 6.98 | 7.34 | - |
03/04/68
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 4,500 | 7.11 | 7.21 | - |
02/04/68
|
5.50 | 5.55 unread messages | -0.05 | 5.55 | 5.50 | 16,700 | 7.11 | 7.21 | - |
01/04/68
|
5.70 | 5.60 unread messages | 0.00 | 5.70 | 5.60 | 12,000 | 7.17 | 7.14 | - |
31/03/68
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 8,400 | 7.17 | 7.14 | - |
28/03/68
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 29,300 | 7.17 | 7.14 | - |
27/03/68
|
5.55 | 5.55 unread messages | -0.15 | 5.65 | 5.45 | 58,000 | 7.11 | 7.21 | - |
26/03/68
|
5.75 | 5.70 unread messages | -0.05 | 5.75 | 5.65 | 5,900 | 7.30 | 7.02 | - |
25/03/68
|
5.80 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 10,600 | 7.36 | 6.96 | - |
24/03/68
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.70 | 5,600 | 7.30 | 7.02 | - |
21/03/68
|
5.70 | 5.70 unread messages | +0.15 | 5.80 | 5.70 | 22,300 | 7.30 | 7.02 | - |
20/03/68
|
5.60 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 2,400 | 7.11 | 7.21 | - |
19/03/68
|
5.55 | 5.55 unread messages | -0.05 | 5.65 | 5.55 | 1,700 | 7.11 | 7.21 | - |
18/03/68
|
5.50 | 5.60 unread messages | +0.10 | 5.60 | 5.45 | 251,700 | 7.17 | 7.14 | - |
17/03/68
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 8,800 | 7.04 | 7.27 | - |
14/03/68
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 57,200 | 7.04 | 7.27 | - |
13/03/68
|
5.55 | 5.45 unread messages | -0.10 | 5.55 | 5.45 | 29,700 | 6.98 | 7.34 | - |
12/03/68
|
5.65 | 5.55 unread messages | -0.35 | 5.65 | 5.55 | 104,600 | 7.11 | 7.21 | - |
11/03/68
|
5.90 | 5.90 unread messages | -0.05 | 5.90 | 5.70 | 102,000 | 7.55 | 6.78 | - |
10/03/68
|
5.90 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 37,200 | 7.62 | 6.72 | - |
07/03/68
|
5.95 | 5.95 unread messages | -0.05 | 5.95 | 5.90 | 54,900 | 7.62 | 6.72 | - |
06/03/68
|
6.00 | 6.00 unread messages | -0.05 | 6.00 | 5.95 | 145,300 | 7.68 | 6.67 | - |
05/03/68
|
5.95 | 6.05 unread messages | +0.10 | 6.05 | 5.90 | 220,400 | 7.75 | 6.61 | - |
04/03/68
|
5.90 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 369,000 | 7.62 | 6.72 | - |
03/03/68
|
5.95 | 5.95 unread messages | -0.10 | 6.00 | 5.90 | 110,700 | 7.62 | 6.72 | - |
28/02/68
|
5.85 | 6.05 unread messages | +0.05 | 6.05 | 5.85 | 419,400 | 7.75 | 6.61 | - |
27/02/68
|
6.05 | 6.00 unread messages | +0.05 | 6.05 | 5.75 | 886,100 | 7.68 | 3.50 | - |
26/02/68
|
5.40 | 5.95 unread messages | +0.50 | 5.95 | 5.35 | 525,300 | 8.88 | 3.53 | - |
25/02/68
|
5.40 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 13,700 | 8.14 | 3.85 | - |
24/02/68
|
5.45 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 20,600 | 8.14 | 3.85 | - |
21/02/68
|
5.50 | 5.40 unread messages | -0.10 | 5.50 | 5.40 | 5,200 | 8.06 | 3.89 | - |
20/02/68
|
5.45 | 5.50 unread messages | +0.05 | 5.55 | 5.40 | 48,400 | 8.21 | 3.82 | - |
19/02/68
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.45 | 3,000 | 8.14 | 3.85 | - |
18/02/68
|
5.45 | 5.45 unread messages | +0.10 | 5.45 | 5.45 | 700 | 8.14 | 3.85 | - |
17/02/68
|
5.40 | 5.35 unread messages | -0.10 | 5.45 | 5.25 | 146,300 | 7.99 | 3.93 | - |
14/02/68
|
5.40 | 5.45 unread messages | -0.05 | 5.60 | 5.40 | 24,600 | 8.14 | 3.85 | - |
13/02/68
|
5.55 | 5.50 unread messages | +0.05 | 5.55 | 5.40 | 29,000 | 8.21 | 3.82 | - |
11/02/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 18,600 | 8.14 | 3.85 | - |
10/02/68
|
5.45 | 5.45 unread messages | -0.15 | 5.80 | 5.45 | 36,100 | 8.14 | 3.85 | - |
07/02/68
|
5.50 | 5.60 unread messages | -0.05 | 5.60 | 5.45 | 31,300 | 8.36 | 3.75 | - |
06/02/68
|
5.60 | 5.65 unread messages | 0.00 | 5.80 | 5.45 | 70,100 | 8.43 | 3.72 | - |
05/02/68
|
5.65 | 5.65 unread messages | -0.10 | 5.65 | 5.60 | 13,300 | 8.43 | 3.72 | - |
04/02/68
|
5.90 | 5.75 unread messages | -0.25 | 6.10 | 5.60 | 115,700 | 8.58 | 3.65 | - |
03/02/68
|
5.35 | 6.00 unread messages | +0.60 | 6.00 | 5.30 | 115,800 | 8.96 | 3.50 | - |
31/01/68
|
5.35 | 5.40 unread messages | -0.10 | 5.45 | 5.35 | 19,900 | 8.06 | 3.89 | - |
30/01/68
|
5.25 | 5.50 unread messages | +0.15 | 5.50 | 5.25 | 11,800 | 8.21 | 3.82 | - |
29/01/68
|
5.30 | 5.35 unread messages | -0.05 | 5.40 | 5.30 | 12,100 | 7.99 | 3.93 | - |
28/01/68
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.25 | 33,200 | 8.06 | 3.89 | - |
27/01/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.25 | 10,000 | 7.99 | 3.93 | - |
24/01/68
|
5.30 | 5.35 unread messages | +0.05 | 5.35 | 5.30 | 5,000 | 7.99 | 3.93 | - |
23/01/68
|
5.40 | 5.30 unread messages | -0.10 | 5.40 | 5.30 | 1,100 | 7.91 | 3.96 | - |
22/01/68
|
5.50 | 5.40 unread messages | -0.05 | 5.50 | 5.35 | 2,600 | 8.06 | 3.89 | - |
21/01/68
|
5.50 | 5.45 unread messages | +0.10 | 5.50 | 5.45 | 1,300 | 8.14 | 3.85 | - |
20/01/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 2,100 | 7.99 | 3.93 | - |
17/01/68
|
5.40 | 5.35 unread messages | -0.10 | 5.40 | 5.35 | 10,900 | 7.99 | 3.93 | - |
16/01/68
|
5.50 | 5.45 unread messages | 0.00 | 5.60 | 5.40 | 21,100 | 8.14 | 3.85 | - |
15/01/68
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.30 | 172,800 | 8.14 | 3.85 | - |
14/01/68
|
5.35 | 5.35 unread messages | -0.15 | 5.45 | 5.25 | 5,100 | 7.99 | 3.93 | - |
13/01/68
|
5.15 | 5.50 unread messages | +0.25 | 5.50 | 5.10 | 320,900 | 8.21 | 3.82 | - |
10/01/68
|
5.25 | 5.25 unread messages | +0.05 | 5.40 | 5.10 | 152,500 | 7.84 | 4.00 | - |
09/01/68
|
5.35 | 5.20 unread messages | -0.25 | 5.35 | 5.20 | 32,800 | 7.76 | 4.04 | - |
08/01/68
|
5.40 | 5.45 unread messages | -0.05 | 5.50 | 5.40 | 30,100 | 8.14 | 3.85 | - |
07/01/68
|
5.50 | 5.50 unread messages | 0.00 | 5.60 | 5.35 | 1,133,400 | 8.21 | 3.82 | - |
06/01/68
|
5.20 | 5.50 unread messages | +0.30 | 5.50 | 5.15 | 193,300 | 8.21 | 3.82 | - |
03/01/68
|
5.20 | 5.20 unread messages | -0.05 | 5.25 | 5.15 | 20,100 | 7.76 | 4.04 | - |
02/01/68
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 6,400 | 7.84 | 4.00 | - |