ราคาหุ้นย้อนหลัง SO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.12 | 4.08 unread messages | -0.06 | 4.12 | 4.04 | 34,600 | 12.66 | 4.58 | - |
28/04/68
|
4.14 | 4.14 unread messages | 0.00 | 4.14 | 4.10 | 8,900 | 12.85 | 4.52 | - |
25/04/68
|
4.06 | 4.14 unread messages | +0.08 | 4.14 | 4.04 | 16,700 | 12.85 | 4.52 | - |
24/04/68
|
4.04 | 4.06 unread messages | +0.02 | 4.06 | 4.04 | 11,300 | 12.60 | 4.60 | - |
23/04/68
|
4.02 | 4.04 unread messages | +0.02 | 4.04 | 4.02 | 47,600 | 12.54 | 4.63 | - |
22/04/68
|
4.04 | 4.02 unread messages | -0.02 | 4.06 | 4.02 | 9,700 | 12.48 | 4.65 | - |
21/04/68
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.04 | 61,600 | 12.54 | 4.63 | - |
18/04/68
|
4.02 | 4.04 unread messages | +0.04 | 4.04 | 4.02 | 47,800 | 12.54 | 4.63 | - |
17/04/68
|
4.02 | 4.00 unread messages | 0.00 | 4.02 | 4.00 | 43,500 | 12.42 | 4.67 | - |
16/04/68
|
4.02 | 4.00 unread messages | -0.02 | 4.04 | 4.00 | 68,900 | 12.42 | 4.67 | - |
11/04/68
|
4.02 | 4.02 unread messages | 0.00 | 4.02 | 4.02 | 200 | 12.48 | 4.65 | - |
10/04/68
|
4.00 | 4.02 unread messages | +0.06 | 4.04 | 4.00 | 6,000 | 12.48 | 4.65 | - |
09/04/68
|
3.96 | 3.96 unread messages | -0.08 | 4.00 | 3.96 | 39,700 | 12.29 | 4.72 | - |
08/04/68
|
4.10 | 4.04 unread messages | -0.08 | 4.10 | 3.98 | 126,100 | 12.54 | 4.63 | - |
04/04/68
|
4.10 | 4.12 unread messages | -0.02 | 4.14 | 4.10 | 12,300 | 12.79 | 4.54 | - |
03/04/68
|
4.10 | 4.14 unread messages | +0.06 | 4.14 | 4.10 | 12,300 | 12.85 | 4.52 | - |
02/04/68
|
4.12 | 4.08 unread messages | -0.02 | 4.12 | 4.08 | 134,400 | 12.66 | 4.58 | - |
01/04/68
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.10 | 27,000 | 12.73 | 4.56 | - |
31/03/68
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.08 | 47,000 | 12.73 | 4.56 | - |
28/03/68
|
4.26 | 4.10 unread messages | -0.16 | 4.26 | 4.10 | 10,300 | 12.73 | 4.56 | - |
27/03/68
|
4.30 | 4.26 unread messages | -0.02 | 4.30 | 4.24 | 2,300 | 13.22 | 4.39 | - |
26/03/68
|
4.20 | 4.28 unread messages | +0.08 | 4.28 | 4.20 | 3,100 | 13.29 | 4.37 | - |
25/03/68
|
4.24 | 4.20 unread messages | -0.06 | 4.24 | 4.20 | 16,100 | 13.04 | 4.45 | - |
24/03/68
|
4.20 | 4.26 unread messages | +0.06 | 4.26 | 4.20 | 8,400 | 13.22 | 4.39 | - |
21/03/68
|
4.20 | 4.20 unread messages | +0.02 | 4.24 | 4.20 | 10,200 | 13.04 | 4.45 | - |
20/03/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.16 | 4,900 | 12.97 | 4.47 | - |
19/03/68
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.14 | 20,400 | 13.04 | 4.45 | - |
18/03/68
|
4.14 | 4.16 unread messages | 0.00 | 4.18 | 4.14 | 10,800 | 12.91 | 4.49 | - |
17/03/68
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.14 | 14,700 | 12.91 | 4.49 | - |
14/03/68
|
4.16 | 4.16 unread messages | -0.02 | 4.16 | 4.16 | 100 | 12.91 | 4.49 | - |
13/03/68
|
4.16 | 4.18 unread messages | +0.04 | 4.18 | 4.14 | 14,000 | 12.97 | 4.47 | - |
12/03/68
|
4.14 | 4.14 unread messages | -0.08 | 4.16 | 4.14 | 8,300 | 12.85 | 4.52 | - |
11/03/68
|
4.20 | 4.22 unread messages | 0.00 | 4.24 | 4.20 | 3,500 | 13.10 | 4.43 | - |
10/03/68
|
4.14 | 4.22 unread messages | +0.02 | 4.22 | 4.14 | 11,100 | 13.10 | 4.43 | - |
07/03/68
|
4.18 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 900 | 13.04 | 4.45 | - |
06/03/68
|
4.14 | 4.20 unread messages | 0.00 | 4.20 | 4.14 | 500 | 13.04 | 4.45 | - |
05/03/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.12 | 31,900 | 13.04 | 4.45 | - |
04/03/68
|
4.20 | 4.20 unread messages | -0.02 | 4.22 | 4.20 | 15,300 | 13.04 | 4.45 | - |
03/03/68
|
4.14 | 4.22 unread messages | -0.04 | 4.22 | 4.12 | 12,700 | 13.10 | 4.43 | - |
28/02/68
|
4.16 | 4.26 unread messages | +0.06 | 4.26 | 4.12 | 31,800 | 13.22 | 4.39 | - |
27/02/68
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.14 | 6,900 | 13.04 | 4.45 | - |
26/02/68
|
4.10 | 4.16 unread messages | +0.08 | 4.18 | 4.10 | 19,400 | 12.91 | 4.49 | - |
25/02/68
|
4.16 | 4.08 unread messages | -0.12 | 4.16 | 4.08 | 118,300 | 12.66 | 4.58 | - |
24/02/68
|
4.22 | 4.20 unread messages | -0.02 | 4.22 | 4.12 | 34,400 | 13.04 | 4.45 | - |
21/02/68
|
4.20 | 4.22 unread messages | +0.02 | 4.24 | 4.12 | 94,400 | 13.10 | 4.43 | - |
20/02/68
|
4.16 | 4.20 unread messages | +0.04 | 4.20 | 4.14 | 4,200 | 15.25 | 8.93 | - |
19/02/68
|
4.06 | 4.16 unread messages | +0.10 | 4.18 | 4.06 | 15,000 | 15.11 | 9.01 | - |
18/02/68
|
4.08 | 4.06 unread messages | 0.00 | 4.12 | 4.00 | 61,200 | 14.74 | 9.24 | - |
17/02/68
|
4.12 | 4.06 unread messages | -0.10 | 4.16 | 4.00 | 41,700 | 14.74 | 9.24 | - |
14/02/68
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.10 | 41,400 | 15.11 | 9.01 | - |
13/02/68
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.06 | 109,500 | 15.11 | 9.01 | - |
11/02/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 36,700 | 15.25 | 8.93 | - |
10/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.16 | 46,100 | 15.18 | 8.97 | - |
07/02/68
|
4.20 | 4.18 unread messages | 0.00 | 4.22 | 4.18 | 47,800 | 15.18 | 8.97 | - |
06/02/68
|
4.18 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 14,700 | 15.18 | 8.97 | - |
05/02/68
|
4.22 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 27,400 | 15.25 | 8.93 | - |
04/02/68
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 24,900 | 15.25 | 8.93 | - |
03/02/68
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.16 | 91,700 | 15.25 | 8.93 | - |
31/01/68
|
4.20 | 4.20 unread messages | -0.04 | 4.20 | 4.18 | 88,600 | 15.25 | 8.93 | - |
30/01/68
|
4.18 | 4.24 unread messages | +0.04 | 4.24 | 4.16 | 64,600 | 15.40 | 8.84 | - |
29/01/68
|
4.26 | 4.20 unread messages | -0.08 | 4.28 | 4.14 | 37,800 | 15.25 | 8.93 | - |
28/01/68
|
4.28 | 4.28 unread messages | -0.02 | 4.30 | 4.20 | 7,000 | 15.54 | 8.76 | - |
27/01/68
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.26 | 2,700 | 15.61 | 8.72 | - |
24/01/68
|
4.34 | 4.32 unread messages | -0.02 | 4.34 | 4.18 | 8,800 | 15.69 | 8.68 | - |
23/01/68
|
4.38 | 4.34 unread messages | 0.00 | 4.40 | 4.28 | 4,500 | 15.76 | 8.64 | - |
22/01/68
|
4.18 | 4.34 unread messages | +0.14 | 4.40 | 4.18 | 6,500 | 15.76 | 8.64 | - |
21/01/68
|
4.16 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 8,000 | 15.25 | 8.93 | - |
20/01/68
|
4.22 | 4.18 unread messages | -0.04 | 4.22 | 4.16 | 1,600 | 15.18 | 8.97 | - |
17/01/68
|
4.18 | 4.22 unread messages | 0.00 | 4.22 | 4.18 | 5,300 | 15.32 | 8.89 | - |
16/01/68
|
4.20 | 4.22 unread messages | +0.02 | 4.22 | 4.16 | 7,700 | 15.32 | 8.89 | - |
15/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 23,600 | 15.25 | 8.93 | - |
14/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 10,100 | 15.25 | 8.93 | - |
13/01/68
|
4.20 | 4.20 unread messages | -0.20 | 4.24 | 4.20 | 25,700 | 15.25 | 8.93 | - |
10/01/68
|
4.38 | 4.40 unread messages | +0.02 | 4.40 | 4.30 | 7,700 | 15.98 | 8.52 | - |
09/01/68
|
4.32 | 4.38 unread messages | +0.02 | 4.38 | 4.26 | 73,200 | 15.91 | 8.56 | - |
08/01/68
|
4.34 | 4.36 unread messages | -0.04 | 4.36 | 4.32 | 16,900 | 15.83 | 8.60 | - |
07/01/68
|
4.34 | 4.40 unread messages | 0.00 | 4.40 | 4.34 | 29,300 | 15.98 | 8.52 | - |
06/01/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.34 | 700 | 15.98 | 8.52 | - |
03/01/68
|
4.30 | 4.40 unread messages | -0.02 | 4.40 | 4.30 | 5,600 | 15.98 | 8.52 | - |
02/01/68
|
4.40 | 4.42 unread messages | 0.00 | 4.48 | 4.34 | 21,500 | 16.05 | 8.48 | - |