ราคาหุ้นย้อนหลัง SNPS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.90 | 4.78 unread messages | -0.12 | 4.90 | 4.78 | 167,700 | 23.87 | 2.72 | - |
28/04/68
|
4.96 | 4.90 unread messages | -0.06 | 4.98 | 4.90 | 195,500 | 24.47 | 2.65 | - |
25/04/68
|
4.96 | 4.96 unread messages | +0.02 | 5.00 | 4.96 | 225,600 | 24.77 | 2.62 | - |
24/04/68
|
4.96 | 4.94 unread messages | 0.00 | 5.00 | 4.94 | 153,100 | 24.67 | 2.63 | - |
23/04/68
|
4.92 | 4.94 unread messages | +0.04 | 5.05 | 4.90 | 120,500 | 24.67 | 2.63 | - |
22/04/68
|
4.88 | 4.90 unread messages | +0.02 | 4.90 | 4.86 | 88,700 | 24.47 | 2.65 | - |
21/04/68
|
5.00 | 4.88 unread messages | -0.22 | 5.05 | 4.88 | 328,600 | 24.37 | 2.66 | - |
18/04/68
|
4.86 | 5.10 unread messages | +0.26 | 5.15 | 4.86 | 350,200 | 25.47 | 2.55 | - |
17/04/68
|
4.82 | 4.84 unread messages | +0.02 | 4.88 | 4.80 | 87,700 | 24.17 | 2.69 | - |
16/04/68
|
4.82 | 4.82 unread messages | +0.02 | 4.84 | 4.76 | 131,100 | 24.07 | 2.70 | - |
11/04/68
|
4.68 | 4.80 unread messages | +0.16 | 4.80 | 4.64 | 254,000 | 23.97 | 2.71 | - |
10/04/68
|
4.70 | 4.64 unread messages | +0.08 | 4.78 | 4.64 | 365,100 | 23.17 | 2.80 | - |
09/04/68
|
4.48 | 4.56 unread messages | +0.06 | 4.70 | 4.40 | 429,800 | 22.77 | 2.85 | - |
08/04/68
|
4.80 | 4.50 unread messages | -0.38 | 4.80 | 4.36 | 758,100 | 22.48 | 2.89 | - |
04/04/68
|
4.86 | 4.88 unread messages | -0.06 | 4.92 | 4.32 | 4,901,000 | 24.37 | 2.66 | - |
03/04/68
|
5.20 | 4.94 unread messages | -0.31 | 5.20 | 4.88 | 1,480,100 | 24.67 | 2.63 | - |
02/04/68
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 397,100 | 26.22 | 2.48 | - |
01/04/68
|
5.15 | 5.20 unread messages | +0.05 | 5.30 | 5.15 | 1,850,800 | 25.97 | 2.50 | - |
31/03/68
|
5.20 | 5.15 unread messages | -0.10 | 5.25 | 5.15 | 1,869,500 | 25.72 | 2.52 | - |
28/03/68
|
5.35 | 5.25 unread messages | -0.05 | 5.35 | 5.25 | 196,100 | 26.22 | 2.48 | - |
27/03/68
|
5.35 | 5.30 unread messages | -0.10 | 5.45 | 5.20 | 3,078,000 | 26.47 | 2.45 | - |
26/03/68
|
5.25 | 5.40 unread messages | +0.10 | 5.45 | 5.20 | 4,390,700 | 26.97 | 2.41 | - |
25/03/68
|
5.70 | 5.30 unread messages | -0.40 | 5.70 | 5.30 | 3,099,300 | 26.47 | 2.45 | - |
24/03/68
|
5.80 | 5.70 unread messages | -0.05 | 5.85 | 5.60 | 6,680,700 | 28.47 | 2.28 | - |
21/03/68
|
6.05 | 5.75 unread messages | -0.45 | 6.05 | 5.70 | 5,339,300 | 28.72 | 2.26 | - |
20/03/68
|
6.35 | 6.20 unread messages | -0.10 | 6.45 | 6.15 | 10,931,000 | 30.97 | 2.10 | - |
19/03/68
|
6.25 | 6.30 unread messages | 0.00 | 6.40 | 6.15 | 5,907,200 | 31.47 | 2.06 | - |
18/03/68
|
6.10 | 6.30 unread messages | +0.15 | 6.30 | 6.10 | 10,259,800 | 31.47 | 2.06 | - |
17/03/68
|
6.10 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 4,606,500 | 30.72 | 2.11 | - |
14/03/68
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.10 | 3,174,600 | 30.72 | 2.11 | - |
13/03/68
|
6.25 | 6.10 unread messages | -0.15 | 6.25 | 5.90 | 7,829,000 | 30.47 | 2.13 | - |
12/03/68
|
6.25 | 6.25 unread messages | 0.00 | 6.35 | 6.20 | 5,934,400 | 31.22 | 2.08 | - |
11/03/68
|
6.05 | 6.25 unread messages | +0.20 | 6.25 | 6.00 | 6,014,600 | 31.22 | 2.08 | - |
10/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.15 | 6.00 | 3,550,800 | 30.22 | 2.15 | - |
07/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 937,400 | 30.22 | 2.15 | - |
06/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 1,419,200 | 30.22 | 2.15 | - |
05/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 1,557,900 | 30.22 | 2.15 | - |
04/03/68
|
5.90 | 6.05 unread messages | +0.15 | 6.15 | 5.85 | 6,868,500 | 30.22 | 2.15 | - |
03/03/68
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.85 | 1,692,300 | 29.47 | 2.20 | - |
28/02/68
|
5.85 | 5.85 unread messages | -0.05 | 5.85 | 5.75 | 2,682,400 | 29.22 | 2.22 | - |
27/02/68
|
5.80 | 5.90 unread messages | +0.10 | 5.90 | 5.75 | 2,624,600 | 29.47 | 2.20 | - |
26/02/68
|
5.70 | 5.80 unread messages | +0.10 | 5.80 | 5.70 | 2,349,700 | 28.97 | 2.24 | - |
25/02/68
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 1,671,100 | 28.47 | 2.28 | - |
24/02/68
|
5.60 | 5.70 unread messages | +0.10 | 5.75 | 5.60 | 2,962,000 | 28.47 | 2.28 | - |
21/02/68
|
5.50 | 5.60 unread messages | +0.10 | 5.65 | 5.50 | 4,469,300 | 27.97 | 2.32 | - |
20/02/68
|
5.40 | 5.50 unread messages | +0.10 | 5.50 | 5.40 | 1,338,700 | 35.78 | 0.00 | - |
19/02/68
|
5.35 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 1,280,500 | 35.13 | 0.00 | - |
18/02/68
|
5.30 | 5.35 unread messages | +0.20 | 5.40 | 5.30 | 1,476,100 | 34.81 | 0.00 | - |
17/02/68
|
5.50 | 5.15 unread messages | -0.40 | 5.50 | 5.10 | 6,873,300 | 33.51 | 0.00 | - |
14/02/68
|
5.55 | 5.55 unread messages | +0.05 | 5.60 | 5.50 | 1,356,200 | 36.11 | 0.00 | - |
13/02/68
|
5.80 | 5.50 unread messages | -0.45 | 5.85 | 5.35 | 14,259,800 | 35.78 | 0.00 | - |
11/02/68
|
5.55 | 5.95 unread messages | +0.40 | 5.95 | 5.50 | 15,152,500 | 38.71 | 0.00 | - |
10/02/68
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 1,408,100 | 36.11 | 0.00 | - |
07/02/68
|
5.50 | 5.55 unread messages | +0.10 | 5.55 | 5.40 | 4,722,300 | 36.11 | 0.00 | - |
06/02/68
|
5.50 | 5.45 unread messages | 0.00 | 5.55 | 5.35 | 4,739,600 | 35.46 | 0.00 | - |
05/02/68
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.45 | 1,127,600 | 35.46 | 0.00 | - |
04/02/68
|
5.45 | 5.50 unread messages | +0.05 | 5.60 | 5.45 | 2,671,400 | 35.78 | 0.00 | - |
03/02/68
|
5.45 | 5.45 unread messages | -0.10 | 5.50 | 5.30 | 7,116,200 | 35.46 | 0.00 | - |
31/01/68
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.55 | 1,939,900 | 36.11 | 0.00 | - |
30/01/68
|
5.60 | 5.60 unread messages | 0.00 | 5.70 | 5.55 | 6,571,300 | 36.43 | 0.00 | - |
29/01/68
|
5.60 | 5.60 unread messages | 0.00 | 5.70 | 5.55 | 4,300,100 | 36.43 | 0.00 | - |
28/01/68
|
5.45 | 5.60 unread messages | +0.15 | 5.60 | 5.40 | 8,318,500 | 36.43 | 0.00 | - |
27/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 1,510,500 | 35.46 | 0.00 | - |
24/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 965,700 | 35.46 | 0.00 | - |
23/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 1,021,000 | 35.46 | 0.00 | - |
22/01/68
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.35 | 3,639,100 | 35.46 | 0.00 | - |
21/01/68
|
5.40 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 1,225,600 | 35.13 | 0.00 | - |
20/01/68
|
5.30 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 1,711,000 | 34.81 | 0.00 | - |
17/01/68
|
5.25 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 5,832,200 | 34.48 | 0.00 | - |
16/01/68
|
5.15 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 2,166,800 | 33.83 | 0.00 | - |
15/01/68
|
5.05 | 5.15 unread messages | +0.10 | 5.20 | 5.05 | 2,385,300 | 33.51 | 0.00 | - |
14/01/68
|
5.25 | 5.05 unread messages | -0.15 | 5.25 | 5.05 | 3,162,700 | 32.86 | 0.00 | - |
13/01/68
|
5.35 | 5.20 unread messages | -0.15 | 5.35 | 5.00 | 5,513,600 | 33.83 | 0.00 | - |
10/01/68
|
5.30 | 5.35 unread messages | +0.05 | 5.40 | 5.25 | 2,354,100 | 34.81 | 0.00 | - |
09/01/68
|
5.40 | 5.30 unread messages | -0.10 | 5.60 | 5.25 | 7,402,100 | 34.48 | 0.00 | - |
08/01/68
|
5.50 | 5.40 unread messages | -0.10 | 5.55 | 5.25 | 9,058,400 | 35.13 | 0.00 | - |
07/01/68
|
5.65 | 5.50 unread messages | -0.20 | 5.85 | 5.40 | 12,650,500 | 35.78 | 0.00 | - |
06/01/68
|
5.40 | 5.70 unread messages | +0.30 | 5.70 | 5.35 | 7,694,900 | 37.08 | 0.00 | - |
03/01/68
|
5.35 | 5.40 unread messages | +0.10 | 5.50 | 5.35 | 11,962,200 | 35.13 | 0.00 | - |
02/01/68
|
5.30 | 5.30 unread messages | +0.05 | 5.40 | 5.20 | 7,791,900 | 34.48 | 0.00 | - |