ราคาหุ้นย้อนหลัง SNNP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
7.30 | 7.25 unread messages | -0.05 | 7.30 | 7.25 | 765,200 | 12.59 | 8.21 | - |
29/04/69
|
7.25 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 417,200 | 12.68 | 8.15 | - |
28/04/69
|
7.20 | 7.25 unread messages | +0.05 | 7.25 | 7.20 | 113,800 | 12.59 | 8.21 | - |
27/04/69
|
7.15 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 250,900 | 12.50 | 8.26 | - |
24/04/69
|
7.20 | 7.20 unread messages | +0.05 | 7.25 | 7.15 | 279,500 | 12.50 | 8.26 | - |
23/04/69
|
7.25 | 7.15 unread messages | -0.15 | 7.25 | 7.15 | 434,500 | 12.41 | 8.32 | - |
22/04/69
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 396,000 | 12.68 | 8.15 | - |
21/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 470,000 | 12.68 | 8.15 | - |
20/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 266,900 | 12.68 | 8.15 | - |
17/04/69
|
7.25 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 358,200 | 12.68 | 8.15 | - |
10/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 390,800 | 12.68 | 8.15 | - |
09/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 466,800 | 12.68 | 8.15 | - |
08/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 680,900 | 12.68 | 8.15 | - |
07/04/69
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 321,500 | 12.68 | 8.15 | - |
03/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 188,200 | 12.68 | 8.15 | - |
02/04/69
|
7.25 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 245,600 | 12.68 | 8.15 | - |
01/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.35 | 7.25 | 568,800 | 12.68 | 8.15 | - |
31/03/69
|
7.20 | 7.30 unread messages | +0.10 | 7.30 | 7.15 | 507,100 | 12.68 | 8.15 | - |
30/03/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.05 | 235,200 | 12.50 | 8.26 | - |
27/03/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.10 | 176,900 | 12.50 | 8.26 | - |
26/03/69
|
7.05 | 7.20 unread messages | +0.05 | 7.20 | 7.05 | 176,100 | 12.50 | 8.26 | - |
25/03/69
|
7.05 | 7.15 unread messages | +0.10 | 7.15 | 7.05 | 209,500 | 12.41 | 8.32 | - |
24/03/69
|
6.95 | 7.05 unread messages | +0.20 | 7.10 | 6.85 | 592,300 | 12.24 | 8.44 | - |
23/03/69
|
7.15 | 6.85 unread messages | -0.35 | 7.15 | 6.85 | 859,000 | 11.89 | 8.69 | - |
20/03/69
|
7.10 | 7.20 unread messages | +0.10 | 7.20 | 7.10 | 80,600 | 12.50 | 8.26 | - |
19/03/69
|
7.10 | 7.10 unread messages | 0.00 | 7.20 | 7.05 | 409,600 | 13.15 | 7.86 | - |
18/03/69
|
7.15 | 7.10 unread messages | 0.00 | 7.15 | 7.10 | 236,900 | 13.15 | 7.86 | - |
17/03/69
|
7.15 | 7.10 unread messages | 0.00 | 7.20 | 7.10 | 162,300 | 12.33 | 8.38 | - |
16/03/69
|
7.20 | 7.10 unread messages | -0.10 | 7.20 | 7.05 | 288,600 | 12.50 | 8.26 | - |
13/03/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.00 | 535,800 | 12.50 | 8.26 | - |
12/03/69
|
7.00 | 7.15 unread messages | +0.15 | 7.25 | 6.95 | 548,100 | 12.41 | 8.32 | - |
11/03/69
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 6.95 | 934,200 | 12.15 | 8.50 | - |
10/03/69
|
7.00 | 7.00 unread messages | 0.00 | 7.15 | 6.95 | 1,186,100 | 12.15 | 8.50 | - |
09/03/69
|
6.85 | 7.00 unread messages | -0.05 | 7.00 | 6.80 | 437,400 | 12.15 | 8.50 | - |
06/03/69
|
6.90 | 7.05 unread messages | +0.15 | 7.05 | 6.90 | 423,300 | 12.24 | 8.44 | - |
05/03/69
|
7.05 | 6.90 unread messages | +0.05 | 7.05 | 6.75 | 1,430,600 | 11.98 | 8.62 | - |
04/03/69
|
6.90 | 6.85 unread messages | -0.20 | 6.95 | 6.75 | 2,143,700 | 11.89 | 8.69 | - |
02/03/69
|
7.20 | 7.05 unread messages | -0.70 | 7.25 | 7.00 | 4,956,000 | 12.24 | 8.44 | - |
27/02/69
|
7.85 | 7.75 unread messages | -0.10 | 7.95 | 7.75 | 736,600 | 11.67 | 8.09 | - |
26/02/69
|
7.90 | 7.85 unread messages | 0.00 | 7.90 | 7.75 | 427,900 | 11.82 | 7.98 | - |
25/02/69
|
7.95 | 7.85 unread messages | 0.00 | 7.95 | 7.70 | 943,700 | 11.82 | 7.98 | - |
24/02/69
|
7.95 | 7.85 unread messages | -0.10 | 7.95 | 7.80 | 901,900 | 11.82 | 7.98 | - |
23/02/69
|
8.25 | 7.95 unread messages | -0.30 | 8.35 | 7.85 | 1,422,600 | 11.97 | 7.88 | - |
20/02/69
|
8.65 | 8.25 unread messages | -0.45 | 8.65 | 8.20 | 2,183,700 | 12.42 | 7.60 | - |
19/02/69
|
8.50 | 8.70 unread messages | +0.25 | 8.70 | 8.50 | 3,006,300 | 13.10 | 7.20 | - |
18/02/69
|
7.90 | 8.45 unread messages | +0.55 | 8.50 | 7.90 | 4,818,400 | 12.72 | 7.42 | - |
17/02/69
|
7.85 | 7.90 unread messages | +0.10 | 7.95 | 7.70 | 1,347,700 | 11.89 | 7.93 | - |
16/02/69
|
7.85 | 7.80 unread messages | 0.00 | 7.95 | 7.75 | 1,256,400 | 11.74 | 8.03 | - |
13/02/69
|
7.75 | 7.80 unread messages | +0.10 | 7.85 | 7.65 | 1,346,300 | 11.74 | 8.03 | - |
12/02/69
|
7.65 | 7.70 unread messages | +0.05 | 7.70 | 7.60 | 789,700 | 11.59 | 8.14 | - |
11/02/69
|
7.45 | 7.65 unread messages | +0.20 | 7.65 | 7.40 | 2,138,400 | 11.52 | 8.19 | - |
10/02/69
|
7.25 | 7.45 unread messages | +0.25 | 7.45 | 7.20 | 1,645,000 | 11.22 | 8.41 | - |
09/02/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.10 | 454,600 | 10.84 | 8.70 | - |
06/02/69
|
7.15 | 7.15 unread messages | 0.00 | 7.15 | 7.10 | 287,800 | 10.76 | 8.76 | - |
05/02/69
|
7.05 | 7.15 unread messages | +0.10 | 7.15 | 7.05 | 274,100 | 10.76 | 8.76 | - |
04/02/69
|
7.05 | 7.05 unread messages | 0.00 | 7.10 | 7.05 | 199,900 | 10.61 | 8.89 | - |
03/02/69
|
7.10 | 7.05 unread messages | -0.05 | 7.15 | 7.00 | 1,537,900 | 10.61 | 8.89 | - |
02/02/69
|
7.10 | 7.10 unread messages | -0.05 | 7.15 | 7.10 | 343,100 | 10.69 | 8.83 | - |
30/01/69
|
7.10 | 7.15 unread messages | +0.05 | 7.15 | 7.10 | 91,000 | 10.76 | 8.76 | - |
29/01/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 302,900 | 10.69 | 8.83 | - |
28/01/69
|
7.15 | 7.10 unread messages | -0.05 | 7.15 | 7.05 | 254,600 | 10.69 | 8.83 | - |
27/01/69
|
7.05 | 7.15 unread messages | +0.10 | 7.15 | 7.00 | 495,100 | 10.76 | 8.76 | - |
26/01/69
|
7.05 | 7.05 unread messages | -0.05 | 7.10 | 7.00 | 540,600 | 10.61 | 8.89 | - |
23/01/69
|
7.15 | 7.10 unread messages | -0.05 | 7.15 | 7.05 | 823,400 | 10.69 | 8.83 | - |
22/01/69
|
7.20 | 7.15 unread messages | -0.05 | 7.25 | 7.05 | 1,112,300 | 10.76 | 8.76 | - |
21/01/69
|
7.10 | 7.20 unread messages | +0.05 | 7.20 | 7.05 | 1,589,000 | 10.84 | 8.70 | - |
20/01/69
|
7.05 | 7.15 unread messages | +0.05 | 7.20 | 7.05 | 1,016,700 | 10.76 | 8.76 | - |
19/01/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.10 | 675,900 | 10.69 | 8.83 | - |
16/01/69
|
7.15 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 227,000 | 10.69 | 8.83 | - |
15/01/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 533,000 | 10.69 | 8.83 | - |
14/01/69
|
7.15 | 7.10 unread messages | -0.05 | 7.15 | 7.00 | 496,900 | 10.69 | 8.83 | - |
13/01/69
|
7.20 | 7.15 unread messages | -0.05 | 7.20 | 7.05 | 447,100 | 10.76 | 8.76 | - |
12/01/69
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.15 | 313,700 | 10.84 | 8.70 | - |
09/01/69
|
7.25 | 7.25 unread messages | 0.00 | 7.30 | 7.20 | 80,800 | 10.92 | 8.64 | - |
08/01/69
|
7.30 | 7.25 unread messages | -0.05 | 7.35 | 7.25 | 195,200 | 10.92 | 8.64 | - |
07/01/69
|
7.15 | 7.30 unread messages | +0.15 | 7.35 | 7.15 | 593,400 | 10.99 | 8.58 | - |
06/01/69
|
7.20 | 7.15 unread messages | -0.10 | 7.40 | 7.10 | 1,001,900 | 10.76 | 8.76 | - |
05/01/69
|
7.35 | 7.25 unread messages | -0.10 | 7.35 | 7.15 | 510,500 | 10.92 | 8.64 | - |