ราคาหุ้นย้อนหลัง SKY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/03/69
|
12.70 | 12.90 unread messages | +0.40 | 12.90 | 12.50 | 1,102,400 | 13.45 | 2.33 | - |
19/03/69
|
12.80 | 12.50 unread messages | -0.50 | 12.90 | 12.50 | 878,400 | 13.03 | 2.40 | - |
18/03/69
|
13.20 | 13.00 unread messages | -0.20 | 13.30 | 12.80 | 987,100 | 13.55 | 2.31 | - |
17/03/69
|
12.70 | 13.20 unread messages | +0.70 | 13.30 | 12.60 | 1,414,800 | 13.76 | 2.27 | - |
16/03/69
|
13.00 | 12.50 unread messages | -0.50 | 13.10 | 12.50 | 777,200 | 13.55 | 2.31 | - |
13/03/69
|
13.20 | 13.00 unread messages | -0.30 | 13.20 | 12.50 | 2,176,100 | 13.55 | 2.31 | - |
12/03/69
|
12.80 | 13.30 unread messages | +0.50 | 13.60 | 12.80 | 1,619,800 | 13.86 | 2.26 | - |
11/03/69
|
13.00 | 12.80 unread messages | -0.10 | 13.20 | 12.80 | 923,700 | 13.34 | 2.34 | - |
10/03/69
|
13.20 | 12.90 unread messages | +0.10 | 13.30 | 12.80 | 1,399,200 | 13.45 | 2.33 | - |
09/03/69
|
12.10 | 12.80 unread messages | +0.10 | 12.90 | 12.10 | 893,700 | 13.34 | 2.34 | - |
06/03/69
|
13.20 | 12.70 unread messages | -0.40 | 13.20 | 12.70 | 782,500 | 13.24 | 2.36 | - |
05/03/69
|
12.70 | 13.10 unread messages | +1.00 | 13.30 | 12.40 | 1,784,800 | 13.66 | 2.29 | - |
04/03/69
|
12.50 | 12.10 unread messages | -1.00 | 12.50 | 11.70 | 2,765,200 | 12.61 | 2.48 | - |
02/03/69
|
14.00 | 13.10 unread messages | -1.80 | 14.30 | 13.10 | 3,802,800 | 13.66 | 2.29 | - |
27/02/69
|
14.60 | 14.90 unread messages | +0.30 | 14.90 | 14.50 | 1,015,500 | 15.70 | 0.00 | - |
26/02/69
|
14.70 | 14.60 unread messages | 0.00 | 14.70 | 14.40 | 1,123,600 | 15.39 | 0.00 | - |
25/02/69
|
15.30 | 14.60 unread messages | -0.40 | 15.30 | 14.50 | 2,771,100 | 15.39 | 0.00 | - |
24/02/69
|
14.10 | 15.00 unread messages | +0.80 | 15.20 | 14.00 | 4,003,700 | 15.81 | 0.00 | - |
23/02/69
|
14.30 | 14.20 unread messages | 0.00 | 14.70 | 13.90 | 5,683,700 | 14.97 | 0.00 | - |
20/02/69
|
14.90 | 14.20 unread messages | -0.80 | 15.20 | 13.80 | 6,746,000 | 14.97 | 0.00 | - |
19/02/69
|
14.80 | 15.00 unread messages | +0.30 | 15.10 | 14.70 | 2,134,000 | 15.81 | 0.00 | - |
18/02/69
|
14.30 | 14.70 unread messages | +0.50 | 15.20 | 14.30 | 4,001,100 | 15.49 | 0.00 | - |
17/02/69
|
13.70 | 14.20 unread messages | +0.50 | 14.50 | 13.60 | 3,688,100 | 14.97 | 0.00 | - |
16/02/69
|
13.70 | 13.70 unread messages | 0.00 | 14.10 | 13.50 | 2,433,300 | 14.44 | 0.00 | - |
13/02/69
|
13.50 | 13.70 unread messages | +0.10 | 13.70 | 13.40 | 2,827,200 | 14.44 | 0.00 | - |
12/02/69
|
13.60 | 13.60 unread messages | +0.10 | 13.80 | 13.40 | 2,594,100 | 14.33 | 0.00 | - |
11/02/69
|
12.80 | 13.50 unread messages | +0.80 | 13.80 | 12.60 | 4,332,200 | 14.23 | 0.00 | - |
10/02/69
|
12.00 | 12.70 unread messages | +0.80 | 13.10 | 11.90 | 3,852,400 | 13.39 | 0.00 | - |
09/02/69
|
10.80 | 11.90 unread messages | +1.60 | 12.00 | 10.80 | 3,777,400 | 12.54 | 0.00 | - |
06/02/69
|
10.90 | 10.30 unread messages | -0.70 | 10.90 | 10.30 | 2,739,400 | 10.86 | 0.00 | - |
05/02/69
|
10.50 | 11.00 unread messages | +0.40 | 11.20 | 10.50 | 2,868,200 | 11.59 | 0.00 | - |
04/02/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.20 | 2,785,300 | 11.17 | 0.00 | - |
03/02/69
|
10.40 | 10.50 unread messages | +0.10 | 10.50 | 10.30 | 1,837,000 | 11.07 | 0.00 | - |
02/02/69
|
10.60 | 10.40 unread messages | -0.20 | 10.60 | 10.20 | 1,528,500 | 10.96 | 0.00 | - |
30/01/69
|
10.60 | 10.60 unread messages | -0.10 | 10.60 | 10.40 | 1,093,000 | 11.17 | 0.00 | - |
29/01/69
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.30 | 2,166,500 | 11.28 | 0.00 | - |
28/01/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.20 | 2,268,600 | 11.17 | 0.00 | - |
27/01/69
|
10.30 | 10.50 unread messages | +0.20 | 10.50 | 10.00 | 1,421,800 | 11.07 | 0.00 | - |
26/01/69
|
10.00 | 10.30 unread messages | +0.30 | 10.30 | 9.85 | 657,700 | 10.86 | 0.00 | - |
23/01/69
|
10.40 | 10.00 unread messages | -0.30 | 10.40 | 9.80 | 1,962,200 | 10.54 | 0.00 | - |
22/01/69
|
10.80 | 10.30 unread messages | -0.40 | 10.90 | 10.30 | 1,336,000 | 10.86 | 0.00 | - |
21/01/69
|
10.80 | 10.70 unread messages | -0.10 | 11.00 | 10.70 | 664,400 | 11.28 | 0.00 | - |
20/01/69
|
10.50 | 10.80 unread messages | +0.20 | 11.20 | 10.50 | 2,060,900 | 11.38 | 0.00 | - |
19/01/69
|
10.30 | 10.60 unread messages | +0.30 | 10.70 | 10.20 | 938,600 | 11.17 | 0.00 | - |
16/01/69
|
10.40 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 720,500 | 10.86 | 0.00 | - |
15/01/69
|
10.40 | 10.30 unread messages | -0.30 | 10.50 | 10.30 | 414,700 | 10.86 | 0.00 | - |
14/01/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 110,300 | 11.17 | 0.00 | - |
13/01/69
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.20 | 442,500 | 11.07 | 0.00 | - |
12/01/69
|
10.60 | 10.50 unread messages | -0.10 | 10.60 | 10.30 | 348,300 | 11.07 | 0.00 | - |
09/01/69
|
10.80 | 10.60 unread messages | -0.20 | 10.90 | 10.40 | 286,000 | 11.17 | 0.00 | - |
08/01/69
|
10.90 | 10.80 unread messages | -0.20 | 11.00 | 10.70 | 294,500 | 11.38 | 0.00 | - |
07/01/69
|
11.10 | 11.00 unread messages | -0.10 | 11.20 | 10.90 | 628,900 | 11.59 | 0.00 | - |
06/01/69
|
11.00 | 11.10 unread messages | +0.10 | 11.10 | 10.90 | 218,000 | 11.70 | 0.00 | - |
05/01/69
|
11.10 | 11.00 unread messages | -0.10 | 11.30 | 10.90 | 268,900 | 11.59 | 0.00 | - |