ราคาหุ้นย้อนหลัง SO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/05/69
|
4.60 | 4.64 unread messages | -0.02 | 4.64 | 4.60 | 3,600 | 9.66 | 8.22 | - |
08/05/69
|
4.66 | 4.66 unread messages | 0.00 | 4.66 | 4.62 | 137,200 | 9.70 | 8.19 | - |
07/05/69
|
4.40 | 4.66 unread messages | +0.02 | 4.66 | 4.40 | 408,800 | 9.71 | 8.18 | - |
06/05/69
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.58 | 178,500 | 9.67 | 8.21 | - |
05/05/69
|
4.62 | 4.64 unread messages | +0.04 | 4.64 | 4.60 | 45,700 | 9.67 | 8.21 | - |
30/04/69
|
4.58 | 4.60 unread messages | +0.02 | 4.60 | 4.58 | 70,200 | 9.58 | 8.29 | - |
29/04/69
|
4.54 | 4.58 unread messages | 0.00 | 4.58 | 4.50 | 457,200 | 9.55 | 8.32 | - |
28/04/69
|
4.56 | 4.58 unread messages | -0.02 | 4.58 | 4.54 | 107,600 | 9.55 | 8.31 | - |
27/04/69
|
4.58 | 4.60 unread messages | 0.00 | 4.60 | 4.56 | 7,200 | 9.59 | 8.28 | - |
24/04/69
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.56 | 161,200 | 9.59 | 8.28 | - |
23/04/69
|
4.62 | 4.60 unread messages | 0.00 | 4.62 | 4.56 | 31,800 | 9.59 | 8.28 | - |
22/04/69
|
4.52 | 4.60 unread messages | +0.02 | 4.62 | 4.52 | 301,300 | 9.60 | 8.27 | - |
21/04/69
|
4.56 | 4.58 unread messages | +0.02 | 4.60 | 4.52 | 24,000 | 9.56 | 8.31 | - |
20/04/69
|
4.54 | 4.56 unread messages | -0.02 | 4.58 | 4.50 | 31,800 | 9.52 | 8.34 | - |
17/04/69
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.54 | 5,000 | 9.56 | 8.31 | - |
10/04/69
|
4.50 | 4.56 unread messages | +0.02 | 4.56 | 4.50 | 63,700 | 9.52 | 8.34 | - |
09/04/69
|
4.52 | 4.54 unread messages | +0.02 | 4.54 | 4.50 | 53,900 | 9.48 | 8.38 | - |
08/04/69
|
4.48 | 4.52 unread messages | +0.02 | 4.52 | 4.48 | 83,200 | 9.44 | 8.42 | - |
07/04/69
|
4.50 | 4.50 unread messages | -0.02 | 4.50 | 4.44 | 224,600 | 9.40 | 8.45 | - |
03/04/69
|
4.50 | 4.52 unread messages | -0.02 | 4.54 | 4.50 | 6,500 | 9.44 | 8.41 | - |
02/04/69
|
4.52 | 4.54 unread messages | 0.00 | 4.54 | 4.50 | 31,100 | 9.48 | 8.38 | - |
01/04/69
|
4.52 | 4.54 unread messages | 0.00 | 4.54 | 4.50 | 49,800 | 9.48 | 8.38 | - |
31/03/69
|
4.52 | 4.54 unread messages | 0.00 | 4.54 | 4.52 | 12,600 | 9.48 | 8.38 | - |
30/03/69
|
4.48 | 4.54 unread messages | 0.00 | 4.54 | 4.48 | 24,000 | 9.48 | 8.38 | - |
27/03/69
|
4.58 | 4.54 unread messages | -0.02 | 4.58 | 4.50 | 37,800 | 9.48 | 8.38 | - |
26/03/69
|
4.56 | 4.56 unread messages | 0.00 | 4.58 | 4.50 | 55,300 | 9.52 | 8.34 | - |
25/03/69
|
4.44 | 4.56 unread messages | +0.12 | 4.56 | 4.42 | 200,000 | 9.52 | 8.34 | - |
24/03/69
|
4.36 | 4.44 unread messages | +0.10 | 4.44 | 4.34 | 113,600 | 9.27 | 8.56 | - |
23/03/69
|
4.34 | 4.34 unread messages | 0.00 | 4.36 | 4.30 | 286,300 | 9.07 | 8.76 | - |
20/03/69
|
4.30 | 4.34 unread messages | +0.08 | 4.34 | 4.28 | 181,700 | 9.07 | 8.76 | - |
19/03/69
|
4.24 | 4.26 unread messages | +0.02 | 4.32 | 4.22 | 137,900 | 8.90 | 8.92 | - |
18/03/69
|
4.16 | 4.24 unread messages | +0.06 | 4.24 | 4.16 | 175,000 | 8.86 | 8.96 | - |
17/03/69
|
4.12 | 4.18 unread messages | +0.06 | 4.20 | 4.12 | 217,800 | 8.73 | 9.09 | - |
16/03/69
|
4.10 | 4.12 unread messages | 0.00 | 4.12 | 4.10 | 20,400 | 8.61 | 9.22 | - |
13/03/69
|
4.10 | 4.12 unread messages | +0.02 | 4.14 | 4.08 | 81,500 | 8.61 | 9.22 | - |
12/03/69
|
4.10 | 4.10 unread messages | +0.04 | 4.10 | 4.08 | 31,300 | 8.57 | 9.27 | - |
11/03/69
|
4.12 | 4.06 unread messages | -0.06 | 4.12 | 4.00 | 281,100 | 8.48 | 9.36 | - |
10/03/69
|
4.08 | 4.12 unread messages | +0.06 | 4.12 | 4.08 | 38,300 | 8.61 | 9.22 | - |
09/03/69
|
4.06 | 4.06 unread messages | -0.02 | 4.12 | 3.72 | 132,200 | 8.48 | 9.36 | - |
06/03/69
|
4.14 | 4.08 unread messages | -0.06 | 4.16 | 4.04 | 120,100 | 8.53 | 9.31 | - |
05/03/69
|
4.16 | 4.14 unread messages | 0.00 | 4.16 | 4.08 | 180,100 | 8.65 | 9.18 | - |
04/03/69
|
4.16 | 4.14 unread messages | -0.02 | 4.16 | 4.10 | 51,000 | 8.65 | 9.18 | - |
02/03/69
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.10 | 121,300 | 8.69 | 9.13 | - |
27/02/69
|
4.20 | 4.20 unread messages | +0.04 | 4.24 | 4.20 | 192,800 | 8.78 | 9.05 | - |
26/02/69
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.16 | 18,500 | 8.31 | 4.49 | - |
25/02/69
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.12 | 14,000 | 8.31 | 4.49 | - |
24/02/69
|
4.18 | 4.16 unread messages | -0.04 | 4.18 | 4.12 | 17,800 | 8.31 | 4.49 | - |
23/02/69
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 18,200 | 8.39 | 4.45 | - |
20/02/69
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 26,900 | 8.35 | 4.47 | - |
19/02/69
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.16 | 129,600 | 8.39 | 4.45 | - |
18/02/69
|
4.14 | 4.16 unread messages | 0.00 | 4.16 | 4.14 | 45,300 | 8.31 | 4.49 | - |
17/02/69
|
4.16 | 4.16 unread messages | -0.02 | 4.16 | 4.12 | 179,500 | 8.31 | 4.49 | - |
16/02/69
|
4.16 | 4.18 unread messages | +0.02 | 4.18 | 4.16 | 14,200 | 8.35 | 4.47 | - |
13/02/69
|
4.08 | 4.16 unread messages | +0.08 | 4.16 | 4.08 | 76,300 | 8.31 | 4.49 | - |
12/02/69
|
4.04 | 4.08 unread messages | +0.02 | 4.08 | 4.04 | 23,500 | 8.15 | 4.58 | - |
11/02/69
|
4.00 | 4.06 unread messages | +0.08 | 4.06 | 4.00 | 14,200 | 8.11 | 4.60 | - |
10/02/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.98 | 74,300 | 7.95 | 4.70 | - |
09/02/69
|
4.00 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 26,500 | 7.99 | 4.67 | - |
06/02/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.98 | 25,900 | 7.95 | 4.70 | - |
05/02/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.98 | 13,700 | 7.95 | 4.70 | - |
04/02/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.98 | 3,800 | 7.95 | 4.70 | - |
03/02/69
|
3.96 | 3.98 unread messages | +0.02 | 3.98 | 3.96 | 8,600 | 7.95 | 4.70 | - |
02/02/69
|
3.96 | 3.96 unread messages | 0.00 | 3.98 | 3.96 | 18,000 | 7.91 | 4.72 | - |
30/01/69
|
3.96 | 3.96 unread messages | 0.00 | 3.98 | 3.96 | 14,000 | 7.91 | 4.72 | - |
29/01/69
|
3.96 | 3.96 unread messages | -0.02 | 3.98 | 3.96 | 61,200 | 7.91 | 4.72 | - |
28/01/69
|
4.00 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 55,600 | 7.95 | 4.70 | - |
27/01/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.98 | 24,300 | 7.95 | 4.70 | - |
26/01/69
|
3.98 | 3.98 unread messages | +0.02 | 4.04 | 3.94 | 191,200 | 7.95 | 4.70 | - |
23/01/69
|
4.02 | 3.96 unread messages | -0.02 | 4.02 | 3.96 | 130,300 | 7.91 | 4.72 | - |
22/01/69
|
4.00 | 3.98 unread messages | -0.04 | 4.02 | 3.96 | 82,200 | 7.95 | 4.70 | - |
21/01/69
|
4.02 | 4.02 unread messages | 0.00 | 4.04 | 4.02 | 50,700 | 8.03 | 4.65 | - |
20/01/69
|
4.00 | 4.02 unread messages | 0.00 | 4.02 | 4.00 | 73,600 | 8.03 | 4.65 | - |
19/01/69
|
4.00 | 4.02 unread messages | +0.04 | 4.02 | 4.00 | 21,100 | 8.03 | 4.65 | - |
16/01/69
|
4.02 | 3.98 unread messages | -0.02 | 4.02 | 3.98 | 30,200 | 7.95 | 4.70 | - |
15/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 37,700 | 7.99 | 4.67 | - |
14/01/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.98 | 17,400 | 7.95 | 4.70 | - |
13/01/69
|
4.02 | 4.00 unread messages | -0.04 | 4.06 | 3.98 | 116,500 | 7.99 | 4.67 | - |
12/01/69
|
4.02 | 4.04 unread messages | 0.00 | 4.04 | 4.02 | 40,900 | 8.07 | 4.63 | - |
09/01/69
|
4.02 | 4.04 unread messages | 0.00 | 4.08 | 4.02 | 101,500 | 8.07 | 4.63 | - |
08/01/69
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.02 | 55,500 | 8.07 | 4.63 | - |
07/01/69
|
4.06 | 4.04 unread messages | -0.04 | 4.06 | 4.04 | 18,300 | 8.07 | 4.63 | - |
06/01/69
|
4.02 | 4.08 unread messages | +0.04 | 4.08 | 4.00 | 52,000 | 8.15 | 4.58 | - |
05/01/69
|
4.02 | 4.04 unread messages | 0.00 | 4.06 | 4.02 | 55,800 | 8.07 | 4.63 | - |