ราคาหุ้นย้อนหลัง SNP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
10.90 | 10.80 unread messages | -0.10 | 11.00 | 10.80 | 15,300 | 12.94 | 7.43 | - |
28/04/68
|
11.00 | 10.90 unread messages | -0.10 | 11.00 | 10.70 | 44,100 | 13.06 | 7.36 | - |
25/04/68
|
11.00 | 11.00 unread messages | 0.00 | 11.00 | 11.00 | 30,200 | 13.18 | 7.29 | - |
24/04/68
|
10.90 | 11.00 unread messages | +0.10 | 11.00 | 10.80 | 15,600 | 13.18 | 7.29 | - |
23/04/68
|
10.90 | 10.90 unread messages | 0.00 | 11.00 | 10.90 | 120,000 | 13.06 | 7.36 | - |
22/04/68
|
10.80 | 10.90 unread messages | +0.10 | 10.90 | 10.80 | 23,300 | 13.06 | 7.36 | - |
21/04/68
|
10.80 | 10.80 unread messages | 0.00 | 10.80 | 10.70 | 17,800 | 12.94 | 7.43 | - |
18/04/68
|
10.60 | 10.80 unread messages | +0.20 | 10.80 | 10.60 | 30,200 | 12.94 | 7.43 | - |
17/04/68
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.60 | 95,700 | 12.70 | 7.57 | - |
16/04/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.60 | 99,600 | 12.70 | 7.57 | - |
11/04/68
|
11.00 | 10.70 unread messages | -0.20 | 11.00 | 10.60 | 108,400 | 12.82 | 7.50 | - |
10/04/68
|
10.90 | 10.90 unread messages | 0.00 | 11.00 | 10.90 | 148,100 | 13.06 | 7.36 | - |
09/04/68
|
10.70 | 10.90 unread messages | +0.20 | 10.90 | 10.60 | 177,200 | 13.06 | 7.36 | - |
08/04/68
|
10.90 | 10.70 unread messages | -0.50 | 11.20 | 10.60 | 194,100 | 12.83 | 7.50 | - |
04/04/68
|
11.40 | 11.20 unread messages | -0.20 | 11.40 | 11.00 | 302,000 | 13.43 | 7.16 | - |
03/04/68
|
11.40 | 11.40 unread messages | 0.00 | 11.50 | 11.30 | 112,100 | 13.67 | 7.03 | - |
02/04/68
|
11.40 | 11.40 unread messages | -0.10 | 11.50 | 11.40 | 66,700 | 13.67 | 7.03 | - |
01/04/68
|
11.40 | 11.50 unread messages | +0.10 | 11.50 | 11.40 | 17,000 | 13.79 | 6.97 | - |
31/03/68
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.30 | 71,100 | 13.67 | 7.03 | - |
28/03/68
|
11.50 | 11.40 unread messages | -0.10 | 11.50 | 11.40 | 27,000 | 13.67 | 7.03 | - |
27/03/68
|
11.40 | 11.50 unread messages | +0.10 | 11.60 | 11.40 | 64,700 | 13.79 | 6.97 | - |
26/03/68
|
11.40 | 11.40 unread messages | -0.10 | 11.50 | 11.40 | 54,800 | 13.68 | 7.03 | - |
25/03/68
|
11.40 | 11.50 unread messages | +0.10 | 11.50 | 11.40 | 77,100 | 13.80 | 6.97 | - |
24/03/68
|
11.40 | 11.40 unread messages | 0.00 | 11.50 | 11.40 | 97,900 | 13.68 | 7.03 | - |
21/03/68
|
11.40 | 11.40 unread messages | 0.00 | 11.50 | 11.40 | 50,200 | 13.68 | 7.03 | - |
20/03/68
|
11.40 | 11.40 unread messages | 0.00 | 11.50 | 11.30 | 624,900 | 13.68 | 7.03 | - |
19/03/68
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.20 | 96,200 | 13.69 | 7.03 | - |
18/03/68
|
11.10 | 11.40 unread messages | +0.30 | 11.40 | 11.10 | 58,700 | 13.69 | 7.03 | - |
17/03/68
|
10.80 | 11.10 unread messages | +0.10 | 11.10 | 10.80 | 58,100 | 13.33 | 7.22 | - |
14/03/68
|
10.80 | 11.00 unread messages | +0.10 | 11.00 | 10.80 | 67,600 | 13.21 | 7.28 | - |
13/03/68
|
10.70 | 10.90 unread messages | -0.50 | 10.90 | 10.70 | 144,400 | 13.09 | 7.35 | - |
12/03/68
|
11.30 | 11.40 unread messages | +0.10 | 11.50 | 11.30 | 229,500 | 13.69 | 7.02 | - |
11/03/68
|
11.20 | 11.30 unread messages | +0.10 | 11.40 | 11.10 | 141,200 | 13.57 | 7.09 | - |
10/03/68
|
11.20 | 11.20 unread messages | -0.10 | 11.30 | 11.20 | 150,400 | 13.45 | 7.15 | - |
07/03/68
|
11.20 | 11.30 unread messages | +0.10 | 11.30 | 11.10 | 138,100 | 13.57 | 7.09 | - |
06/03/68
|
11.10 | 11.20 unread messages | 0.00 | 11.30 | 11.10 | 153,000 | 13.45 | 7.15 | - |
05/03/68
|
11.20 | 11.20 unread messages | +0.10 | 11.20 | 11.10 | 49,800 | 13.45 | 7.15 | - |
04/03/68
|
11.10 | 11.10 unread messages | -0.10 | 11.20 | 11.00 | 35,100 | 13.33 | 7.21 | - |
03/03/68
|
11.10 | 11.20 unread messages | +0.10 | 11.30 | 11.10 | 120,700 | 13.45 | 7.15 | - |
28/02/68
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 10.90 | 105,800 | 13.33 | 7.21 | - |
27/02/68
|
10.90 | 11.10 unread messages | +0.30 | 11.20 | 10.90 | 212,500 | 13.33 | 7.21 | - |
26/02/68
|
10.70 | 10.80 unread messages | +0.10 | 10.80 | 10.70 | 89,600 | 12.97 | 9.29 | - |
25/02/68
|
10.70 | 10.70 unread messages | 0.00 | 10.70 | 10.60 | 165,400 | 12.85 | 9.38 | - |
24/02/68
|
11.00 | 10.70 unread messages | -0.30 | 11.00 | 10.60 | 353,600 | 12.85 | 9.38 | - |
21/02/68
|
10.80 | 11.00 unread messages | +0.30 | 11.00 | 10.70 | 189,600 | 13.21 | 9.12 | - |
20/02/68
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 327,800 | 12.85 | 9.37 | - |
19/02/68
|
10.80 | 10.70 unread messages | +0.10 | 10.80 | 10.70 | 118,400 | 12.86 | 9.37 | - |
18/02/68
|
10.70 | 10.60 unread messages | -0.20 | 10.70 | 10.60 | 134,300 | 12.74 | 9.46 | - |
17/02/68
|
10.60 | 10.80 unread messages | +0.30 | 10.80 | 10.50 | 102,000 | 12.98 | 9.28 | - |
14/02/68
|
10.40 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 75,800 | 12.62 | 9.55 | - |
13/02/68
|
10.50 | 10.50 unread messages | -0.10 | 10.60 | 10.30 | 278,000 | 12.62 | 9.55 | - |
11/02/68
|
10.60 | 10.60 unread messages | -0.10 | 10.60 | 10.50 | 225,900 | 12.75 | 9.45 | - |
10/02/68
|
10.50 | 10.70 unread messages | 0.00 | 10.70 | 10.50 | 27,500 | 12.87 | 9.36 | - |
07/02/68
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.40 | 101,100 | 12.87 | 9.36 | - |
06/02/68
|
10.60 | 10.60 unread messages | -0.10 | 10.70 | 10.40 | 161,500 | 12.75 | 9.45 | - |
05/02/68
|
10.70 | 10.70 unread messages | 0.00 | 10.70 | 10.50 | 212,300 | 12.87 | 9.36 | - |
04/02/68
|
10.90 | 10.70 unread messages | -0.10 | 10.90 | 10.60 | 125,800 | 12.87 | 9.36 | - |
03/02/68
|
11.20 | 10.80 unread messages | -0.30 | 11.20 | 10.60 | 384,200 | 13.00 | 9.27 | - |
31/01/68
|
11.20 | 11.10 unread messages | -0.10 | 11.20 | 11.00 | 40,100 | 13.36 | 9.02 | - |
30/01/68
|
11.20 | 11.20 unread messages | 0.00 | 11.20 | 11.10 | 51,800 | 13.48 | 8.94 | - |
29/01/68
|
11.20 | 11.20 unread messages | 0.00 | 11.20 | 11.10 | 10,000 | 13.48 | 8.94 | - |
28/01/68
|
11.20 | 11.20 unread messages | -0.10 | 11.20 | 11.10 | 12,800 | 13.48 | 8.94 | - |
27/01/68
|
11.20 | 11.30 unread messages | +0.10 | 11.30 | 11.10 | 23,500 | 13.60 | 8.86 | - |
24/01/68
|
11.20 | 11.20 unread messages | 0.00 | 11.20 | 11.10 | 29,700 | 13.48 | 8.94 | - |
23/01/68
|
11.20 | 11.20 unread messages | 0.00 | 11.20 | 11.10 | 26,400 | 13.48 | 8.94 | - |
22/01/68
|
10.90 | 11.20 unread messages | +0.20 | 11.20 | 10.90 | 17,500 | 13.48 | 8.94 | - |
21/01/68
|
11.00 | 11.00 unread messages | 0.00 | 11.10 | 10.90 | 93,900 | 13.24 | 9.10 | - |
20/01/68
|
10.90 | 11.00 unread messages | 0.00 | 11.00 | 10.80 | 82,000 | 13.24 | 9.10 | - |
17/01/68
|
11.00 | 11.00 unread messages | -0.10 | 11.00 | 10.70 | 117,900 | 13.24 | 9.10 | - |
16/01/68
|
11.10 | 11.10 unread messages | 0.00 | 11.20 | 10.90 | 43,500 | 13.36 | 9.02 | - |
15/01/68
|
11.00 | 11.10 unread messages | +0.10 | 11.10 | 11.00 | 3,300 | 13.36 | 9.02 | - |
14/01/68
|
10.90 | 11.00 unread messages | +0.10 | 11.20 | 10.90 | 52,900 | 13.24 | 9.10 | - |
13/01/68
|
10.90 | 10.90 unread messages | -0.10 | 11.10 | 10.90 | 25,300 | 13.12 | 9.18 | - |
10/01/68
|
11.00 | 11.00 unread messages | 0.00 | 11.10 | 10.90 | 27,300 | 13.24 | 9.10 | - |
09/01/68
|
11.10 | 11.00 unread messages | -0.10 | 11.20 | 10.80 | 73,600 | 13.24 | 9.10 | - |
08/01/68
|
11.20 | 11.10 unread messages | +0.10 | 11.30 | 11.10 | 17,900 | 13.36 | 9.02 | - |
07/01/68
|
11.00 | 11.00 unread messages | 0.00 | 11.40 | 11.00 | 115,200 | 13.24 | 9.10 | - |
06/01/68
|
10.90 | 11.00 unread messages | 0.00 | 11.00 | 10.80 | 32,700 | 13.24 | 9.10 | - |
03/01/68
|
11.00 | 11.00 unread messages | +0.10 | 11.10 | 10.90 | 26,300 | 13.24 | 9.10 | - |
02/01/68
|
11.20 | 10.90 unread messages | -0.30 | 11.20 | 10.90 | 46,400 | 13.12 | 9.18 | - |