ราคาหุ้นย้อนหลัง SKN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
5.75 | 5.75 unread messages | -0.05 | 5.75 | 5.75 | 300 | 10.94 | 0.00 | - |
29/04/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 45,800 | 11.04 | 0.00 | - |
28/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.04 | 0.00 | - |
27/04/69
|
5.75 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 21,300 | 11.04 | 0.00 | - |
24/04/69
|
5.75 | 5.80 unread messages | +0.05 | 5.80 | 5.75 | 10,500 | 11.04 | 0.00 | - |
23/04/69
|
5.75 | 5.75 unread messages | -0.10 | 5.90 | 5.75 | 12,200 | 10.94 | 0.00 | - |
22/04/69
|
5.80 | 5.85 unread messages | +0.05 | 5.95 | 5.80 | 46,200 | 11.13 | 0.00 | - |
21/04/69
|
5.75 | 5.80 unread messages | -0.05 | 5.80 | 5.75 | 5,200 | 11.04 | 0.00 | - |
20/04/69
|
5.80 | 5.85 unread messages | +0.05 | 5.85 | 5.75 | 88,000 | 11.13 | 0.00 | - |
17/04/69
|
5.80 | 5.80 unread messages | +0.05 | 5.80 | 5.80 | 11,500 | 11.04 | 0.00 | - |
10/04/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 18,200 | 10.94 | 0.00 | - |
09/04/69
|
5.70 | 5.75 unread messages | -0.05 | 5.85 | 5.70 | 8,600 | 10.94 | 0.00 | - |
08/04/69
|
5.75 | 5.80 unread messages | +0.15 | 5.90 | 5.70 | 296,100 | 11.04 | 0.00 | - |
07/04/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 28,800 | 10.75 | 0.00 | - |
03/04/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.65 | 15,800 | 10.75 | 0.00 | - |
02/04/69
|
5.50 | 5.65 unread messages | 0.00 | 5.65 | 5.50 | 15,300 | 10.75 | 0.00 | - |
01/04/69
|
5.60 | 5.65 unread messages | -0.05 | 5.65 | 5.55 | 84,600 | 10.75 | 0.00 | - |
31/03/69
|
5.50 | 5.70 unread messages | +0.05 | 5.70 | 5.50 | 3,600 | 10.85 | 0.00 | - |
30/03/69
|
5.45 | 5.65 unread messages | 0.00 | 5.65 | 5.45 | 18,700 | 10.75 | 0.00 | - |
27/03/69
|
5.65 | 5.65 unread messages | -0.10 | 5.65 | 5.65 | 2,600 | 10.75 | 0.00 | - |
26/03/69
|
5.65 | 5.75 unread messages | +0.10 | 5.75 | 5.65 | 4,400 | 10.94 | 0.00 | - |
25/03/69
|
5.65 | 5.65 unread messages | +0.05 | 5.70 | 5.65 | 10,100 | 10.75 | 0.00 | - |
24/03/69
|
5.60 | 5.60 unread messages | +0.05 | 5.65 | 5.60 | 11,000 | 10.66 | 0.00 | - |
23/03/69
|
5.60 | 5.55 unread messages | -0.05 | 5.70 | 5.55 | 46,300 | 10.56 | 0.00 | - |
20/03/69
|
5.70 | 5.60 unread messages | -0.10 | 5.70 | 5.60 | 18,500 | 10.66 | 0.00 | - |
19/03/69
|
5.80 | 5.70 unread messages | -0.05 | 5.85 | 5.55 | 152,800 | 10.85 | 0.00 | - |
18/03/69
|
5.85 | 5.75 unread messages | +0.05 | 5.85 | 5.75 | 12,400 | 10.94 | 0.00 | - |
17/03/69
|
5.75 | 5.70 unread messages | -0.05 | 5.80 | 5.70 | 35,000 | 10.85 | 0.00 | - |
16/03/69
|
5.85 | 5.75 unread messages | -0.20 | 5.85 | 5.70 | 17,600 | 11.32 | 0.00 | - |
13/03/69
|
5.70 | 5.95 unread messages | 0.00 | 5.95 | 5.70 | 55,000 | 11.32 | 0.00 | - |
12/03/69
|
6.20 | 5.95 unread messages | -0.30 | 6.20 | 5.70 | 334,600 | 11.32 | 0.00 | - |
11/03/69
|
6.30 | 6.25 unread messages | -0.05 | 6.35 | 6.10 | 259,200 | 11.89 | 0.00 | - |
10/03/69
|
6.15 | 6.30 unread messages | +0.05 | 6.30 | 6.15 | 124,000 | 11.99 | 0.00 | - |
09/03/69
|
6.15 | 6.25 unread messages | +0.05 | 6.25 | 6.10 | 156,500 | 11.89 | 0.00 | - |
06/03/69
|
6.35 | 6.20 unread messages | -0.45 | 6.45 | 6.00 | 582,800 | 11.80 | 0.00 | - |
05/03/69
|
6.80 | 6.65 unread messages | -0.10 | 7.00 | 6.65 | 857,300 | 12.65 | 11.28 | - |
04/03/69
|
6.95 | 6.75 unread messages | -0.30 | 7.05 | 6.60 | 291,800 | 12.84 | 11.11 | - |
02/03/69
|
6.85 | 7.05 unread messages | +0.20 | 7.15 | 6.75 | 717,900 | 13.41 | 10.64 | - |
27/02/69
|
6.85 | 6.85 unread messages | +0.05 | 6.95 | 6.80 | 748,700 | 13.03 | 10.95 | - |
26/02/69
|
6.35 | 6.80 unread messages | +0.45 | 7.00 | 6.30 | 894,300 | 9.61 | 5.88 | - |
25/02/69
|
6.35 | 6.35 unread messages | -0.05 | 6.45 | 6.35 | 23,700 | 8.98 | 6.30 | - |
24/02/69
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.40 | 8,000 | 9.05 | 6.25 | - |
23/02/69
|
6.45 | 6.35 unread messages | -0.15 | 6.45 | 6.35 | 63,500 | 8.98 | 6.30 | - |
20/02/69
|
6.35 | 6.50 unread messages | +0.15 | 6.50 | 6.30 | 162,600 | 9.19 | 6.15 | - |
19/02/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 48,400 | 8.98 | 6.30 | - |
18/02/69
|
6.45 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 3,500 | 9.05 | 6.25 | - |
17/02/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 14,100 | 9.05 | 6.25 | - |
16/02/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.40 | 7,900 | 9.05 | 6.25 | - |
13/02/69
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.30 | 22,300 | 9.05 | 6.25 | - |
12/02/69
|
6.40 | 6.35 unread messages | -0.10 | 6.45 | 6.30 | 206,100 | 8.98 | 6.30 | - |
11/02/69
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.30 | 19,900 | 9.12 | 6.20 | - |
10/02/69
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.30 | 10,300 | 9.05 | 6.25 | - |
09/02/69
|
6.30 | 6.45 unread messages | +0.15 | 6.50 | 6.30 | 24,100 | 9.12 | 6.20 | - |
06/02/69
|
6.35 | 6.30 unread messages | -0.05 | 6.40 | 6.30 | 41,600 | 8.91 | 6.35 | - |
05/02/69
|
6.35 | 6.35 unread messages | +0.05 | 6.45 | 6.35 | 37,600 | 8.98 | 6.30 | - |
04/02/69
|
6.35 | 6.30 unread messages | +0.05 | 6.35 | 6.30 | 22,300 | 8.91 | 6.35 | - |
03/02/69
|
6.30 | 6.25 unread messages | -0.05 | 6.40 | 6.25 | 104,600 | 8.84 | 6.40 | - |
02/02/69
|
6.30 | 6.30 unread messages | 0.00 | 6.40 | 6.30 | 13,900 | 8.91 | 6.35 | - |
30/01/69
|
6.45 | 6.30 unread messages | 0.00 | 6.45 | 6.30 | 14,400 | 8.91 | 6.35 | - |
29/01/69
|
6.40 | 6.30 unread messages | -0.10 | 6.45 | 6.30 | 3,200 | 8.91 | 6.35 | - |
28/01/69
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.25 | 124,600 | 9.05 | 6.25 | - |
27/01/69
|
6.70 | 6.40 unread messages | -0.30 | 6.70 | 6.30 | 71,800 | 9.05 | 6.25 | - |
26/01/69
|
6.40 | 6.70 unread messages | +0.30 | 6.70 | 6.40 | 36,000 | 9.47 | 5.97 | - |
23/01/69
|
6.40 | 6.40 unread messages | -0.10 | 6.50 | 6.40 | 20,100 | 9.05 | 6.25 | - |
22/01/69
|
6.70 | 6.50 unread messages | +0.05 | 6.80 | 6.50 | 3,200 | 9.19 | 6.15 | - |
21/01/69
|
6.30 | 6.45 unread messages | +0.15 | 6.55 | 6.30 | 33,100 | 9.12 | 6.20 | - |
20/01/69
|
6.25 | 6.30 unread messages | -0.20 | 6.50 | 6.25 | 32,400 | 8.91 | 6.35 | - |
19/01/69
|
6.90 | 6.50 unread messages | -0.10 | 6.90 | 6.50 | 16,900 | 9.19 | 6.15 | - |
16/01/69
|
6.80 | 6.60 unread messages | -0.20 | 7.00 | 6.60 | 308,900 | 9.33 | 6.06 | - |
15/01/69
|
6.40 | 6.80 unread messages | +0.45 | 6.80 | 6.35 | 288,800 | 9.61 | 5.88 | - |
14/01/69
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 9,400 | 8.98 | 6.30 | - |
13/01/69
|
6.45 | 6.30 unread messages | -0.10 | 6.50 | 6.25 | 37,700 | 8.91 | 6.35 | - |
12/01/69
|
6.30 | 6.40 unread messages | +0.10 | 6.40 | 6.25 | 43,000 | 9.05 | 6.25 | - |
09/01/69
|
6.30 | 6.30 unread messages | -0.15 | 6.30 | 6.25 | 31,500 | 8.91 | 6.35 | - |
08/01/69
|
6.30 | 6.45 unread messages | +0.15 | 6.45 | 6.30 | 2,900 | 9.12 | 6.20 | - |
07/01/69
|
6.25 | 6.30 unread messages | 0.00 | 6.50 | 6.25 | 10,500 | 8.91 | 6.35 | - |
06/01/69
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.30 | 150,100 | 8.91 | 6.35 | - |
05/01/69
|
6.45 | 6.30 unread messages | -0.15 | 6.45 | 6.30 | 14,200 | 8.91 | 6.35 | - |