ราคาหุ้นย้อนหลัง SNC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.60 | 80,300 | 4.30 | 0.00 | - |
28/04/69
|
5.55 | 5.65 unread messages | +0.05 | 5.65 | 5.55 | 192,000 | 4.30 | 0.00 | - |
27/04/69
|
5.50 | 5.60 unread messages | +0.10 | 5.60 | 5.50 | 55,500 | 4.26 | 0.00 | - |
24/04/69
|
5.55 | 5.50 unread messages | -0.10 | 5.60 | 5.50 | 61,300 | 4.19 | 0.00 | - |
23/04/69
|
5.60 | 5.60 unread messages | +0.05 | 5.60 | 5.60 | 4,100 | 4.26 | 0.00 | - |
22/04/69
|
5.60 | 5.55 unread messages | -0.05 | 5.70 | 5.55 | 61,400 | 4.22 | 0.00 | - |
21/04/69
|
5.60 | 5.60 unread messages | -0.05 | 5.70 | 5.60 | 43,600 | 4.26 | 0.00 | - |
20/04/69
|
5.55 | 5.65 unread messages | +0.05 | 5.70 | 5.55 | 58,900 | 4.30 | 0.00 | - |
17/04/69
|
5.60 | 5.60 unread messages | -0.05 | 5.65 | 5.55 | 37,900 | 4.26 | 0.00 | - |
10/04/69
|
5.50 | 5.60 unread messages | 0.00 | 5.65 | 5.50 | 60,700 | 4.26 | 0.00 | - |
09/04/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 34,600 | 4.26 | 0.00 | - |
08/04/69
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 104,700 | 4.26 | 0.00 | - |
07/04/69
|
5.50 | 5.55 unread messages | -0.05 | 5.55 | 5.50 | 104,200 | 4.22 | 0.00 | - |
03/04/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 37,700 | 4.26 | 0.00 | - |
02/04/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 43,200 | 4.26 | 0.00 | - |
01/04/69
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.55 | 195,400 | 4.26 | 0.00 | - |
31/03/69
|
5.60 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 43,000 | 4.22 | 0.00 | - |
30/03/69
|
5.55 | 5.55 unread messages | -0.05 | 5.60 | 5.55 | 120,800 | 4.22 | 0.00 | - |
27/03/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 33,300 | 4.26 | 0.00 | - |
26/03/69
|
5.55 | 5.65 unread messages | +0.10 | 5.70 | 5.55 | 25,400 | 4.30 | 0.00 | - |
25/03/69
|
5.60 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 92,400 | 4.22 | 0.00 | - |
24/03/69
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 99,000 | 4.22 | 0.00 | - |
23/03/69
|
5.50 | 5.55 unread messages | -0.05 | 5.60 | 5.50 | 184,500 | 4.22 | 0.00 | - |
20/03/69
|
5.70 | 5.60 unread messages | -0.10 | 5.70 | 5.60 | 128,500 | 4.26 | 0.00 | - |
19/03/69
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.70 | 69,400 | 4.34 | 0.00 | - |
18/03/69
|
5.75 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 33,800 | 4.34 | 0.00 | - |
17/03/69
|
5.75 | 5.70 unread messages | +0.05 | 5.75 | 5.70 | 45,700 | 4.34 | 0.00 | - |
16/03/69
|
5.75 | 5.65 unread messages | -0.15 | 5.75 | 5.50 | 198,100 | 4.41 | 0.00 | - |
13/03/69
|
5.90 | 5.80 unread messages | -0.10 | 5.90 | 5.75 | 30,900 | 4.41 | 0.00 | - |
12/03/69
|
5.75 | 5.90 unread messages | +0.15 | 5.90 | 5.70 | 55,400 | 4.49 | 0.00 | - |
11/03/69
|
5.75 | 5.75 unread messages | 0.00 | 5.85 | 5.75 | 7,800 | 4.38 | 0.00 | - |
10/03/69
|
5.80 | 5.75 unread messages | +0.05 | 5.80 | 5.75 | 84,600 | 4.38 | 0.00 | - |
09/03/69
|
5.70 | 5.70 unread messages | -0.05 | 5.80 | 5.60 | 50,200 | 4.34 | 0.00 | - |
06/03/69
|
5.85 | 5.75 unread messages | +0.05 | 5.85 | 5.75 | 25,700 | 4.38 | 0.00 | - |
05/03/69
|
5.65 | 5.70 unread messages | +0.20 | 5.75 | 5.60 | 92,000 | 4.34 | 0.00 | - |
04/03/69
|
5.80 | 5.50 unread messages | -0.40 | 5.80 | 5.50 | 419,800 | 4.19 | 0.00 | - |
02/03/69
|
6.05 | 5.90 unread messages | -0.25 | 6.05 | 5.90 | 268,000 | 4.49 | 0.00 | - |
27/02/69
|
6.15 | 6.15 unread messages | +0.05 | 6.15 | 6.05 | 187,100 | 4.68 | 0.00 | - |
26/02/69
|
6.15 | 6.10 unread messages | -0.05 | 6.25 | 6.10 | 236,000 | 4.64 | 0.00 | - |
25/02/69
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.10 | 340,700 | 4.68 | 0.00 | - |
24/02/69
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.00 | 390,200 | 4.64 | 0.00 | - |
23/02/69
|
6.15 | 6.05 unread messages | -0.10 | 6.20 | 6.00 | 762,100 | 4.60 | 0.00 | - |
20/02/69
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.10 | 444,900 | 4.68 | 0.00 | - |
19/02/69
|
6.05 | 6.20 unread messages | -0.95 | 6.35 | 6.05 | 2,049,700 | 4.72 | 0.00 | - |
18/02/69
|
7.00 | 7.15 unread messages | +0.10 | 7.15 | 7.00 | 396,900 | 4.16 | 0.00 | - |
17/02/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 6.75 | 347,300 | 4.10 | 0.00 | - |
16/02/69
|
6.55 | 7.00 unread messages | +0.45 | 7.00 | 6.55 | 396,300 | 4.07 | 0.00 | - |
13/02/69
|
6.50 | 6.55 unread messages | +0.05 | 6.60 | 6.40 | 221,200 | 3.81 | 0.00 | - |
12/02/69
|
6.35 | 6.50 unread messages | +0.15 | 6.50 | 6.35 | 298,200 | 3.78 | 0.00 | - |
11/02/69
|
6.20 | 6.35 unread messages | +0.10 | 6.45 | 6.20 | 303,100 | 3.69 | 0.00 | - |
10/02/69
|
6.00 | 6.25 unread messages | +0.20 | 6.25 | 6.00 | 254,200 | 3.63 | 0.00 | - |
09/02/69
|
6.00 | 6.05 unread messages | +0.05 | 6.05 | 5.95 | 60,900 | 3.52 | 0.00 | - |
06/02/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 78,400 | 3.49 | 0.00 | - |
05/02/69
|
5.95 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 153,300 | 3.46 | 0.00 | - |
04/02/69
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 24,400 | 3.49 | 0.00 | - |
03/02/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 84,500 | 3.46 | 0.00 | - |
02/02/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 221,800 | 3.46 | 0.00 | - |
30/01/69
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 91,300 | 3.46 | 0.00 | - |
29/01/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 177,800 | 3.46 | 0.00 | - |
28/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 124,400 | 3.46 | 0.00 | - |
27/01/69
|
5.95 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 33,600 | 3.49 | 0.00 | - |
26/01/69
|
5.95 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 82,800 | 3.49 | 0.00 | - |
23/01/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 11,200 | 3.49 | 0.00 | - |
22/01/69
|
5.95 | 5.95 unread messages | +0.05 | 6.00 | 5.95 | 205,000 | 3.46 | 0.00 | - |
21/01/69
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 65,100 | 3.43 | 0.00 | - |
20/01/69
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 84,800 | 3.46 | 0.00 | - |
19/01/69
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.85 | 110,600 | 3.46 | 0.00 | - |
16/01/69
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 117,600 | 3.46 | 0.00 | - |
15/01/69
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.85 | 152,100 | 3.46 | 0.00 | - |
14/01/69
|
5.95 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 7,200 | 3.46 | 0.00 | - |
13/01/69
|
5.95 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 210,700 | 3.43 | 0.00 | - |
12/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.90 | 84,300 | 3.49 | 0.00 | - |
09/01/69
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 101,800 | 3.49 | 0.00 | - |
08/01/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 23,700 | 3.49 | 0.00 | - |
07/01/69
|
5.95 | 5.95 unread messages | -0.05 | 5.95 | 5.90 | 96,000 | 3.46 | 0.00 | - |
06/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 86,700 | 3.49 | 0.00 | - |
05/01/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 24,600 | 3.49 | 0.00 | - |