ราคาหุ้นย้อนหลัง SNPS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/04/69
|
4.88 | 4.90 unread messages | 0.00 | 4.92 | 4.84 | 165,400 | 17.73 | 5.31 | - |
20/04/69
|
4.86 | 4.90 unread messages | +0.08 | 4.90 | 4.86 | 48,600 | 17.73 | 5.31 | - |
17/04/69
|
4.86 | 4.82 unread messages | 0.00 | 4.86 | 4.82 | 40,500 | 17.44 | 5.39 | - |
10/04/69
|
4.84 | 4.84 unread messages | 0.00 | 4.86 | 4.80 | 69,800 | 17.51 | 5.37 | - |
09/04/69
|
4.86 | 4.84 unread messages | -0.02 | 4.86 | 4.82 | 50,800 | 17.51 | 5.37 | - |
08/04/69
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 52,600 | 17.58 | 5.35 | - |
07/04/69
|
4.86 | 4.86 unread messages | +0.02 | 4.88 | 4.86 | 93,500 | 17.58 | 5.35 | - |
03/04/69
|
4.86 | 4.84 unread messages | -0.02 | 4.86 | 4.84 | 44,500 | 17.51 | 5.37 | - |
02/04/69
|
4.88 | 4.86 unread messages | 0.00 | 4.88 | 4.82 | 95,400 | 17.58 | 5.35 | - |
01/04/69
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 19,400 | 17.58 | 5.35 | - |
31/03/69
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 14,700 | 17.58 | 5.35 | - |
30/03/69
|
4.88 | 4.86 unread messages | 0.00 | 4.88 | 4.84 | 7,200 | 17.58 | 5.35 | - |
27/03/69
|
4.86 | 4.86 unread messages | +0.02 | 4.88 | 4.86 | 69,000 | 17.58 | 5.35 | - |
26/03/69
|
4.86 | 4.84 unread messages | -0.02 | 4.86 | 4.84 | 20,700 | 17.51 | 5.37 | - |
25/03/69
|
4.86 | 4.86 unread messages | +0.02 | 4.88 | 4.86 | 21,200 | 17.58 | 5.35 | - |
24/03/69
|
4.88 | 4.84 unread messages | -0.04 | 4.90 | 4.84 | 104,800 | 17.51 | 5.37 | - |
23/03/69
|
4.84 | 4.88 unread messages | +0.04 | 4.88 | 4.80 | 21,000 | 17.66 | 5.33 | - |
20/03/69
|
4.72 | 4.84 unread messages | +0.08 | 4.88 | 4.72 | 5,800 | 17.51 | 5.37 | - |
19/03/69
|
4.88 | 4.76 unread messages | -0.12 | 4.88 | 4.76 | 42,200 | 17.22 | 5.46 | - |
18/03/69
|
4.92 | 4.88 unread messages | -0.04 | 4.92 | 4.88 | 15,600 | 17.66 | 5.33 | - |
17/03/69
|
4.90 | 4.92 unread messages | +0.04 | 4.92 | 4.86 | 154,500 | 17.80 | 5.28 | - |
16/03/69
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.86 | 49,600 | 17.73 | 5.31 | - |
13/03/69
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.86 | 20,100 | 17.73 | 5.31 | - |
12/03/69
|
4.78 | 4.90 unread messages | +0.12 | 4.90 | 4.78 | 126,500 | 17.73 | 5.31 | - |
11/03/69
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.78 | 5,900 | 17.29 | 5.44 | - |
10/03/69
|
4.76 | 4.78 unread messages | +0.02 | 4.80 | 4.76 | 129,200 | 17.29 | 5.44 | - |
09/03/69
|
4.70 | 4.76 unread messages | 0.00 | 4.76 | 4.64 | 88,800 | 17.22 | 5.46 | - |
06/03/69
|
4.74 | 4.76 unread messages | 0.00 | 4.76 | 4.70 | 633,600 | 17.22 | 5.46 | - |
05/03/69
|
4.66 | 4.76 unread messages | +0.14 | 4.76 | 4.66 | 7,200 | 17.22 | 5.46 | - |
04/03/69
|
4.74 | 4.62 unread messages | -0.14 | 4.74 | 4.60 | 136,700 | 16.71 | 5.63 | - |
02/03/69
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.74 | 190,900 | 17.22 | 5.46 | - |
27/02/69
|
4.70 | 4.76 unread messages | +0.02 | 4.78 | 4.68 | 155,600 | 17.22 | 5.46 | - |
26/02/69
|
4.68 | 4.74 unread messages | +0.06 | 4.76 | 4.68 | 201,400 | 17.15 | 5.49 | - |
25/02/69
|
4.68 | 4.68 unread messages | -0.02 | 4.68 | 4.58 | 91,600 | 18.43 | 2.78 | - |
24/02/69
|
4.68 | 4.70 unread messages | 0.00 | 4.70 | 4.68 | 21,600 | 18.51 | 2.77 | - |
23/02/69
|
4.68 | 4.70 unread messages | 0.00 | 4.70 | 4.68 | 66,500 | 18.51 | 2.77 | - |
20/02/69
|
4.68 | 4.70 unread messages | -0.02 | 4.70 | 4.68 | 26,700 | 18.51 | 2.77 | - |
19/02/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.68 | 145,400 | 18.58 | 2.75 | - |
18/02/69
|
4.68 | 4.70 unread messages | 0.00 | 4.70 | 4.68 | 30,400 | 18.51 | 2.77 | - |
17/02/69
|
4.68 | 4.70 unread messages | +0.04 | 4.70 | 4.66 | 61,700 | 18.51 | 2.77 | - |
16/02/69
|
4.66 | 4.66 unread messages | -0.02 | 4.68 | 4.66 | 14,800 | 18.35 | 2.79 | - |
13/02/69
|
4.68 | 4.68 unread messages | 0.00 | 4.68 | 4.64 | 46,400 | 18.43 | 2.78 | - |
12/02/69
|
4.66 | 4.68 unread messages | +0.04 | 4.68 | 4.64 | 40,500 | 18.43 | 2.78 | - |
11/02/69
|
4.64 | 4.64 unread messages | 0.00 | 4.66 | 4.64 | 76,600 | 18.27 | 2.80 | - |
10/02/69
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.60 | 35,600 | 18.27 | 2.80 | - |
09/02/69
|
4.60 | 4.64 unread messages | +0.04 | 4.64 | 4.58 | 111,500 | 18.27 | 2.80 | - |
06/02/69
|
4.62 | 4.60 unread messages | -0.04 | 4.62 | 4.60 | 37,400 | 18.11 | 2.83 | - |
05/02/69
|
4.62 | 4.64 unread messages | +0.02 | 4.64 | 4.58 | 32,600 | 18.27 | 2.80 | - |
04/02/69
|
4.60 | 4.62 unread messages | +0.04 | 4.62 | 4.58 | 71,100 | 18.19 | 2.81 | - |
03/02/69
|
4.58 | 4.58 unread messages | +0.04 | 4.58 | 4.58 | 6,100 | 18.03 | 2.84 | - |
02/02/69
|
4.56 | 4.54 unread messages | -0.02 | 4.60 | 4.54 | 61,600 | 17.88 | 2.86 | - |
30/01/69
|
4.54 | 4.56 unread messages | +0.02 | 4.56 | 4.50 | 42,200 | 17.95 | 2.85 | - |
29/01/69
|
4.46 | 4.54 unread messages | +0.06 | 4.54 | 4.46 | 26,100 | 17.88 | 2.86 | - |
28/01/69
|
4.52 | 4.48 unread messages | -0.04 | 4.52 | 4.46 | 60,500 | 17.64 | 2.90 | - |
27/01/69
|
4.52 | 4.52 unread messages | +0.02 | 4.52 | 4.48 | 25,000 | 17.80 | 2.88 | - |
26/01/69
|
4.50 | 4.50 unread messages | 0.00 | 4.52 | 4.48 | 61,900 | 17.72 | 2.89 | - |
23/01/69
|
4.34 | 4.50 unread messages | +0.16 | 4.50 | 4.34 | 24,400 | 17.72 | 2.89 | - |
22/01/69
|
4.34 | 4.34 unread messages | 0.00 | 4.34 | 4.34 | 1,700 | 17.09 | 3.00 | - |
21/01/69
|
4.32 | 4.34 unread messages | 0.00 | 4.34 | 4.32 | 9,600 | 17.09 | 3.00 | - |
20/01/69
|
4.36 | 4.34 unread messages | +0.04 | 4.36 | 4.34 | 4,100 | 17.09 | 3.00 | - |
19/01/69
|
4.28 | 4.30 unread messages | +0.04 | 4.34 | 4.28 | 16,300 | 16.93 | 3.02 | - |
16/01/69
|
4.28 | 4.26 unread messages | 0.00 | 4.28 | 4.22 | 49,100 | 16.77 | 3.05 | - |
15/01/69
|
4.36 | 4.26 unread messages | -0.12 | 4.38 | 4.18 | 186,600 | 16.77 | 3.05 | - |
14/01/69
|
4.38 | 4.38 unread messages | 0.00 | 4.42 | 4.38 | 77,400 | 17.25 | 2.97 | - |
13/01/69
|
4.40 | 4.38 unread messages | 0.00 | 4.40 | 4.38 | 1,400 | 17.25 | 2.97 | - |
12/01/69
|
4.44 | 4.38 unread messages | -0.08 | 4.48 | 4.38 | 48,400 | 17.25 | 2.97 | - |
09/01/69
|
4.48 | 4.46 unread messages | 0.00 | 4.50 | 4.46 | 42,500 | 17.56 | 2.91 | - |
08/01/69
|
4.42 | 4.46 unread messages | -0.02 | 4.46 | 4.42 | 13,200 | 17.56 | 2.91 | - |
07/01/69
|
4.48 | 4.48 unread messages | 0.00 | 4.48 | 4.48 | 6,900 | 17.64 | 2.90 | - |
06/01/69
|
4.50 | 4.48 unread messages | -0.02 | 4.50 | 4.48 | 116,800 | 17.64 | 2.90 | - |
05/01/69
|
4.46 | 4.50 unread messages | +0.06 | 4.50 | 4.44 | 33,600 | 17.72 | 2.89 | - |