ราคาหุ้นย้อนหลัง SNP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/05/69
|
9.00 | 8.90 unread messages | -0.10 | 9.00 | 8.90 | 24,300 | 16.80 | 5.62 | - |
08/05/69
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.95 | 2,900 | 16.99 | 5.56 | - |
07/05/69
|
8.85 | 8.95 unread messages | +0.05 | 9.00 | 8.85 | 135,400 | 16.89 | 5.59 | - |
06/05/69
|
8.85 | 8.90 unread messages | +0.05 | 8.95 | 8.85 | 11,100 | 16.80 | 5.62 | - |
05/05/69
|
8.85 | 8.85 unread messages | 0.00 | 8.90 | 8.80 | 28,100 | 16.70 | 5.65 | - |
30/04/69
|
8.90 | 8.85 unread messages | 0.00 | 8.90 | 8.85 | 8,100 | 16.70 | 5.65 | - |
29/04/69
|
8.95 | 8.85 unread messages | -0.05 | 8.95 | 8.80 | 25,500 | 16.70 | 5.65 | - |
28/04/69
|
8.95 | 8.90 unread messages | -0.05 | 8.95 | 8.85 | 17,900 | 16.80 | 5.62 | - |
27/04/69
|
8.95 | 8.95 unread messages | +0.05 | 9.00 | 8.90 | 22,900 | 16.89 | 5.59 | - |
24/04/69
|
9.00 | 8.90 unread messages | 0.00 | 9.00 | 8.85 | 19,900 | 16.80 | 5.62 | - |
23/04/69
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.90 | 15,100 | 16.80 | 5.62 | - |
22/04/69
|
9.00 | 8.90 unread messages | -0.10 | 9.00 | 8.90 | 5,200 | 16.80 | 5.62 | - |
21/04/69
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.95 | 7,300 | 16.99 | 5.56 | - |
20/04/69
|
8.95 | 8.95 unread messages | +0.05 | 8.95 | 8.95 | 101,100 | 16.89 | 5.59 | - |
17/04/69
|
8.90 | 8.90 unread messages | 0.00 | 8.90 | 8.85 | 10,200 | 16.80 | 5.62 | - |
10/04/69
|
8.85 | 8.85 unread messages | 0.00 | 8.90 | 8.85 | 16,600 | 16.70 | 5.65 | - |
09/04/69
|
8.95 | 8.85 unread messages | -0.05 | 8.95 | 8.80 | 11,900 | 16.70 | 5.65 | - |
08/04/69
|
8.85 | 8.90 unread messages | +0.05 | 8.90 | 8.85 | 12,100 | 16.80 | 5.62 | - |
07/04/69
|
8.90 | 8.85 unread messages | -0.05 | 8.90 | 8.65 | 33,600 | 16.70 | 5.65 | - |
03/04/69
|
8.90 | 8.90 unread messages | -0.05 | 8.90 | 8.70 | 15,100 | 16.80 | 5.62 | - |
02/04/69
|
8.85 | 8.95 unread messages | +0.10 | 8.95 | 8.65 | 37,300 | 16.89 | 5.59 | - |
01/04/69
|
9.00 | 8.85 unread messages | -0.15 | 9.00 | 8.50 | 105,400 | 16.70 | 5.65 | - |
31/03/69
|
9.00 | 9.00 unread messages | 0.00 | 9.00 | 9.00 | 14,400 | 16.99 | 5.56 | - |
30/03/69
|
9.00 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 5,500 | 16.99 | 5.56 | - |
27/03/69
|
9.00 | 9.00 unread messages | +0.05 | 9.00 | 9.00 | 5,100 | 16.99 | 5.56 | - |
26/03/69
|
9.00 | 8.95 unread messages | -0.10 | 9.05 | 8.95 | 19,500 | 16.89 | 5.59 | - |
25/03/69
|
9.00 | 9.05 unread messages | +0.05 | 9.10 | 9.00 | 28,000 | 17.08 | 5.52 | - |
24/03/69
|
9.10 | 9.00 unread messages | -0.10 | 9.10 | 9.00 | 15,400 | 16.99 | 5.56 | - |
23/03/69
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.00 | 47,800 | 17.18 | 5.49 | - |
20/03/69
|
9.10 | 9.10 unread messages | 0.00 | 9.15 | 9.00 | 28,100 | 17.18 | 5.49 | - |
19/03/69
|
9.15 | 9.10 unread messages | -0.05 | 9.15 | 9.10 | 10,300 | 17.18 | 5.49 | - |
18/03/69
|
9.15 | 9.15 unread messages | +0.05 | 9.15 | 9.10 | 8,600 | 17.27 | 5.46 | - |
17/03/69
|
9.10 | 9.10 unread messages | +0.05 | 9.15 | 9.00 | 22,400 | 17.18 | 5.49 | - |
16/03/69
|
8.90 | 9.05 unread messages | -0.45 | 9.05 | 8.90 | 135,600 | 17.93 | 5.26 | - |
13/03/69
|
9.50 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 214,600 | 17.93 | 5.26 | - |
12/03/69
|
9.45 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 40,100 | 17.93 | 5.26 | - |
11/03/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.40 | 42,200 | 17.93 | 5.26 | - |
10/03/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 16,900 | 17.84 | 5.29 | - |
09/03/69
|
9.40 | 9.45 unread messages | +0.05 | 9.45 | 9.35 | 24,200 | 17.84 | 5.29 | - |
06/03/69
|
9.20 | 9.40 unread messages | +0.15 | 9.40 | 9.15 | 53,300 | 17.74 | 5.32 | - |
05/03/69
|
9.40 | 9.25 unread messages | -0.10 | 9.40 | 9.15 | 157,100 | 17.46 | 5.41 | - |
04/03/69
|
9.50 | 9.35 unread messages | -0.15 | 9.50 | 9.20 | 141,100 | 17.65 | 5.35 | - |
02/03/69
|
9.50 | 9.50 unread messages | +0.05 | 9.50 | 9.40 | 54,100 | 17.93 | 5.26 | - |
27/02/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.45 | 29,800 | 17.84 | 5.29 | - |
26/02/69
|
9.50 | 9.45 unread messages | -0.05 | 9.60 | 9.45 | 31,800 | 16.63 | 8.50 | - |
25/02/69
|
9.50 | 9.50 unread messages | 0.00 | 9.60 | 9.50 | 153,400 | 16.72 | 8.46 | - |
24/02/69
|
9.50 | 9.50 unread messages | 0.00 | 9.55 | 9.30 | 8,100 | 16.72 | 8.46 | - |
23/02/69
|
9.50 | 9.50 unread messages | +0.05 | 9.55 | 9.40 | 42,300 | 16.72 | 8.46 | - |
20/02/69
|
9.50 | 9.45 unread messages | -0.05 | 9.55 | 9.40 | 44,400 | 16.63 | 8.50 | - |
19/02/69
|
9.30 | 9.50 unread messages | +0.25 | 9.55 | 9.30 | 67,100 | 16.72 | 8.46 | - |
18/02/69
|
9.30 | 9.25 unread messages | +0.05 | 9.50 | 9.25 | 168,800 | 16.28 | 8.69 | - |
17/02/69
|
9.60 | 9.20 unread messages | -0.35 | 9.60 | 9.05 | 296,100 | 16.19 | 8.73 | - |
16/02/69
|
9.60 | 9.55 unread messages | -0.05 | 9.60 | 9.50 | 52,100 | 16.81 | 8.41 | - |
13/02/69
|
9.60 | 9.60 unread messages | 0.00 | 9.60 | 9.55 | 35,400 | 16.90 | 8.37 | - |
12/02/69
|
9.60 | 9.60 unread messages | +0.05 | 9.60 | 9.60 | 65,200 | 16.90 | 8.37 | - |
11/02/69
|
9.60 | 9.55 unread messages | -0.05 | 9.60 | 9.55 | 59,600 | 16.81 | 8.41 | - |
10/02/69
|
9.60 | 9.60 unread messages | +0.05 | 9.60 | 9.55 | 31,700 | 16.90 | 8.37 | - |
09/02/69
|
9.60 | 9.55 unread messages | -0.05 | 9.60 | 9.55 | 29,100 | 16.81 | 8.41 | - |
06/02/69
|
9.60 | 9.60 unread messages | 0.00 | 9.65 | 9.60 | 6,200 | 16.90 | 8.37 | - |
05/02/69
|
9.70 | 9.60 unread messages | -0.05 | 9.70 | 9.60 | 28,500 | 16.90 | 8.37 | - |
04/02/69
|
9.70 | 9.65 unread messages | 0.00 | 9.70 | 9.65 | 12,700 | 16.99 | 8.33 | - |
03/02/69
|
9.60 | 9.65 unread messages | 0.00 | 9.65 | 9.60 | 51,900 | 16.99 | 8.33 | - |
02/02/69
|
9.65 | 9.65 unread messages | 0.00 | 9.70 | 9.60 | 8,900 | 16.99 | 8.33 | - |
30/01/69
|
9.60 | 9.65 unread messages | +0.05 | 9.65 | 9.60 | 900 | 16.99 | 8.33 | - |
29/01/69
|
9.60 | 9.60 unread messages | +0.10 | 9.60 | 9.60 | 5,600 | 16.90 | 8.37 | - |
28/01/69
|
9.60 | 9.50 unread messages | -0.20 | 9.65 | 9.50 | 28,700 | 16.72 | 8.46 | - |
27/01/69
|
9.60 | 9.70 unread messages | +0.10 | 9.70 | 9.60 | 4,000 | 17.07 | 8.28 | - |
26/01/69
|
9.55 | 9.60 unread messages | -0.10 | 9.60 | 9.55 | 6,100 | 16.90 | 8.37 | - |
23/01/69
|
9.70 | 9.70 unread messages | 0.00 | 9.70 | 9.55 | 2,163,000 | 17.07 | 8.28 | - |
22/01/69
|
9.60 | 9.70 unread messages | +0.05 | 9.70 | 9.60 | 4,800 | 17.07 | 8.28 | - |
21/01/69
|
9.70 | 9.65 unread messages | -0.05 | 9.70 | 9.65 | 1,400 | 16.99 | 8.33 | - |
20/01/69
|
9.60 | 9.70 unread messages | +0.10 | 9.70 | 9.60 | 18,700 | 17.07 | 8.28 | - |
19/01/69
|
9.65 | 9.60 unread messages | -0.05 | 9.70 | 9.60 | 6,800 | 16.90 | 8.37 | - |
16/01/69
|
9.70 | 9.65 unread messages | +0.15 | 9.70 | 9.65 | 700 | 16.99 | 8.33 | - |
15/01/69
|
9.35 | 9.50 unread messages | +0.25 | 9.50 | 9.35 | 4,300 | 16.72 | 8.46 | - |
14/01/69
|
9.35 | 9.25 unread messages | +0.05 | 9.35 | 9.20 | 10,500 | 16.28 | 8.69 | - |
13/01/69
|
9.10 | 9.20 unread messages | -0.25 | 9.40 | 9.05 | 46,400 | 16.19 | 8.73 | - |
12/01/69
|
9.70 | 9.45 unread messages | -0.25 | 9.75 | 8.10 | 115,100 | 16.63 | 8.50 | - |
09/01/69
|
9.80 | 9.70 unread messages | -0.10 | 9.80 | 9.70 | 37,000 | 17.07 | 8.28 | - |
08/01/69
|
9.80 | 9.80 unread messages | +0.10 | 9.80 | 9.70 | 10,100 | 17.25 | 8.20 | - |
07/01/69
|
9.75 | 9.70 unread messages | -0.10 | 9.75 | 9.70 | 41,800 | 17.07 | 8.28 | - |
06/01/69
|
9.70 | 9.80 unread messages | +0.05 | 9.80 | 9.70 | 12,600 | 17.25 | 8.20 | - |
05/01/69
|
9.75 | 9.75 unread messages | 0.00 | 9.85 | 9.70 | 21,400 | 17.16 | 8.24 | - |