ราคาหุ้นย้อนหลัง SKR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
7.40 | 7.45 unread messages | 0.00 | 7.45 | 7.40 | 80,800 | 20.12 | 3.37 | - |
29/04/69
|
7.35 | 7.45 unread messages | 0.00 | 7.50 | 7.30 | 226,800 | 20.12 | 3.37 | - |
28/04/69
|
7.50 | 7.45 unread messages | 0.00 | 7.50 | 7.35 | 968,400 | 20.12 | 3.37 | - |
27/04/69
|
7.40 | 7.45 unread messages | 0.00 | 7.55 | 7.35 | 295,700 | 20.13 | 3.37 | - |
24/04/69
|
7.20 | 7.45 unread messages | +0.20 | 7.45 | 7.20 | 277,900 | 20.13 | 3.37 | - |
23/04/69
|
7.20 | 7.25 unread messages | +0.05 | 7.35 | 7.15 | 163,200 | 19.59 | 3.46 | - |
22/04/69
|
7.05 | 7.20 unread messages | +0.10 | 7.20 | 7.05 | 421,700 | 19.45 | 3.48 | - |
21/04/69
|
7.10 | 7.10 unread messages | -0.05 | 7.20 | 7.05 | 1,490,600 | 19.19 | 3.53 | - |
20/04/69
|
7.00 | 7.15 unread messages | +0.05 | 7.15 | 6.95 | 522,500 | 19.33 | 3.51 | - |
17/04/69
|
7.00 | 7.10 unread messages | +0.05 | 7.10 | 6.95 | 749,600 | 19.19 | 3.53 | - |
10/04/69
|
7.00 | 7.05 unread messages | +0.10 | 7.05 | 7.00 | 276,000 | 19.06 | 3.55 | - |
09/04/69
|
7.00 | 6.95 unread messages | -0.10 | 7.05 | 6.95 | 1,139,800 | 18.79 | 3.60 | - |
08/04/69
|
6.95 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 440,900 | 19.06 | 3.55 | - |
07/04/69
|
6.95 | 7.00 unread messages | 0.00 | 7.05 | 6.95 | 157,000 | 18.93 | 3.58 | - |
03/04/69
|
7.05 | 7.00 unread messages | -0.10 | 7.05 | 6.95 | 309,900 | 18.93 | 3.58 | - |
02/04/69
|
7.05 | 7.10 unread messages | +0.05 | 7.10 | 6.95 | 345,800 | 19.20 | 3.53 | - |
01/04/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 1,203,600 | 19.07 | 3.55 | - |
31/03/69
|
7.00 | 7.00 unread messages | 0.00 | 7.00 | 6.90 | 448,000 | 18.94 | 3.58 | - |
30/03/69
|
7.00 | 7.00 unread messages | -0.05 | 7.00 | 6.95 | 1,297,600 | 18.94 | 3.58 | - |
27/03/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 463,100 | 19.08 | 3.55 | - |
26/03/69
|
7.05 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 978,600 | 18.94 | 3.58 | - |
25/03/69
|
7.00 | 7.05 unread messages | +0.05 | 7.15 | 7.00 | 336,500 | 19.08 | 3.55 | - |
24/03/69
|
6.95 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 353,800 | 18.95 | 3.58 | - |
23/03/69
|
6.95 | 6.95 unread messages | -0.05 | 7.00 | 6.85 | 539,500 | 18.81 | 3.60 | - |
20/03/69
|
6.90 | 7.00 unread messages | +0.20 | 7.00 | 6.80 | 571,800 | 18.95 | 3.58 | - |
19/03/69
|
6.90 | 6.80 unread messages | -0.15 | 6.90 | 6.80 | 581,600 | 18.41 | 3.68 | - |
18/03/69
|
6.85 | 6.95 unread messages | +0.05 | 7.00 | 6.80 | 1,058,300 | 18.81 | 3.60 | - |
17/03/69
|
6.80 | 6.90 unread messages | +0.10 | 7.05 | 6.75 | 414,900 | 18.68 | 3.63 | - |
16/03/69
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 198,300 | 18.54 | 3.65 | - |
13/03/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.75 | 424,700 | 18.54 | 3.65 | - |
12/03/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.75 | 1,164,200 | 18.54 | 3.65 | - |
11/03/69
|
6.80 | 6.85 unread messages | -0.05 | 6.85 | 6.80 | 3,299,600 | 18.54 | 3.65 | - |
10/03/69
|
6.80 | 6.90 unread messages | +0.10 | 6.90 | 6.80 | 99,300 | 18.68 | 3.63 | - |
09/03/69
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.65 | 175,300 | 18.41 | 3.68 | - |
06/03/69
|
6.70 | 6.75 unread messages | 0.00 | 6.80 | 6.70 | 115,100 | 18.27 | 3.71 | - |
05/03/69
|
6.75 | 6.75 unread messages | 0.00 | 6.85 | 6.60 | 448,800 | 18.27 | 3.71 | - |
04/03/69
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.55 | 1,544,800 | 18.27 | 3.71 | - |
02/03/69
|
6.75 | 6.80 unread messages | -0.05 | 6.90 | 6.75 | 553,700 | 18.41 | 3.68 | - |
27/02/69
|
6.75 | 6.85 unread messages | +0.10 | 6.95 | 6.75 | 1,673,800 | 18.54 | 3.65 | - |
26/02/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 608,000 | 18.27 | 3.71 | - |
25/02/69
|
6.75 | 6.75 unread messages | 0.00 | 6.85 | 6.70 | 191,400 | 22.18 | 3.00 | - |
24/02/69
|
6.70 | 6.75 unread messages | 0.00 | 6.75 | 6.65 | 251,100 | 22.18 | 3.00 | - |
23/02/69
|
6.95 | 6.75 unread messages | -0.10 | 7.20 | 6.70 | 168,100 | 22.18 | 3.00 | - |
20/02/69
|
7.00 | 6.85 unread messages | -0.15 | 7.05 | 6.80 | 62,600 | 22.51 | 2.95 | - |
19/02/69
|
6.75 | 7.00 unread messages | +0.30 | 7.00 | 6.75 | 215,800 | 23.00 | 2.89 | - |
18/02/69
|
6.80 | 6.70 unread messages | -0.10 | 6.85 | 6.70 | 893,700 | 22.01 | 3.02 | - |
17/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.95 | 6.80 | 163,200 | 22.34 | 2.97 | - |
16/02/69
|
6.95 | 6.80 unread messages | -0.15 | 6.95 | 6.80 | 896,600 | 22.34 | 2.97 | - |
13/02/69
|
7.00 | 6.95 unread messages | -0.05 | 7.15 | 6.80 | 336,000 | 22.83 | 2.91 | - |
12/02/69
|
7.00 | 7.00 unread messages | -0.05 | 7.10 | 6.95 | 425,700 | 23.00 | 2.89 | - |
11/02/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 30,500 | 23.16 | 2.87 | - |
10/02/69
|
7.05 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 111,500 | 23.00 | 2.89 | - |
09/02/69
|
7.10 | 7.05 unread messages | -0.05 | 7.15 | 7.05 | 55,000 | 23.16 | 2.87 | - |
06/02/69
|
7.10 | 7.10 unread messages | +0.05 | 7.20 | 7.00 | 98,400 | 23.33 | 2.85 | - |
05/02/69
|
7.00 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 53,900 | 23.16 | 2.87 | - |
04/02/69
|
7.10 | 7.05 unread messages | 0.00 | 7.25 | 7.05 | 763,000 | 23.16 | 2.87 | - |
03/02/69
|
7.25 | 7.05 unread messages | -0.20 | 7.25 | 7.05 | 51,800 | 23.16 | 2.87 | - |
02/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.20 | 25,400 | 23.82 | 2.79 | - |
30/01/69
|
7.10 | 7.25 unread messages | +0.15 | 7.25 | 7.05 | 735,300 | 23.82 | 2.79 | - |
29/01/69
|
7.00 | 7.10 unread messages | +0.05 | 7.10 | 7.00 | 14,800 | 23.33 | 2.85 | - |
28/01/69
|
7.10 | 7.05 unread messages | -0.15 | 7.20 | 7.05 | 48,800 | 23.16 | 2.87 | - |
27/01/69
|
6.90 | 7.20 unread messages | +0.25 | 7.50 | 6.85 | 132,700 | 23.66 | 2.81 | - |
26/01/69
|
6.85 | 6.95 unread messages | +0.10 | 6.95 | 6.85 | 26,700 | 22.83 | 2.91 | - |
23/01/69
|
6.90 | 6.85 unread messages | 0.00 | 7.00 | 6.85 | 49,700 | 22.51 | 2.95 | - |
22/01/69
|
7.05 | 6.85 unread messages | -0.15 | 7.05 | 6.85 | 27,600 | 22.51 | 2.95 | - |
21/01/69
|
7.00 | 7.00 unread messages | 0.00 | 7.10 | 7.00 | 755,300 | 23.00 | 2.89 | - |
20/01/69
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 6.90 | 117,500 | 23.00 | 2.89 | - |
19/01/69
|
6.90 | 7.00 unread messages | +0.15 | 7.10 | 6.90 | 164,400 | 23.00 | 2.89 | - |
16/01/69
|
6.95 | 6.85 unread messages | -0.15 | 7.00 | 6.85 | 836,900 | 22.51 | 2.95 | - |
15/01/69
|
6.95 | 7.00 unread messages | +0.10 | 7.05 | 6.95 | 128,700 | 23.00 | 2.89 | - |
14/01/69
|
6.95 | 6.90 unread messages | -0.05 | 6.95 | 6.85 | 235,100 | 22.67 | 2.93 | - |
13/01/69
|
6.80 | 6.95 unread messages | +0.05 | 6.95 | 6.80 | 94,700 | 22.83 | 2.91 | - |
12/01/69
|
6.90 | 6.90 unread messages | -0.10 | 6.95 | 6.85 | 93,500 | 22.67 | 2.93 | - |
09/01/69
|
7.00 | 7.00 unread messages | 0.00 | 7.00 | 6.90 | 50,100 | 23.00 | 2.89 | - |
08/01/69
|
6.90 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 47,500 | 23.00 | 2.89 | - |
07/01/69
|
6.85 | 6.95 unread messages | +0.10 | 7.00 | 6.85 | 747,200 | 22.83 | 2.91 | - |
06/01/69
|
7.00 | 6.85 unread messages | -0.15 | 7.00 | 6.80 | 59,000 | 22.51 | 2.95 | - |
05/01/69
|
7.00 | 7.00 unread messages | -0.05 | 7.05 | 6.85 | 157,900 | 23.00 | 2.89 | - |