ราคาหุ้นย้อนหลัง SONIC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.60 | 1.60 unread messages | -0.02 | 1.63 | 1.59 | 553,300 | 7.56 | 3.66 | - |
28/04/68
|
1.60 | 1.62 unread messages | +0.01 | 1.62 | 1.60 | 511,900 | 7.66 | 3.61 | - |
25/04/68
|
1.59 | 1.61 unread messages | +0.02 | 1.62 | 1.58 | 360,300 | 7.61 | 3.64 | - |
24/04/68
|
1.60 | 1.59 unread messages | -0.02 | 1.60 | 1.59 | 2,900 | 7.52 | 3.68 | - |
23/04/68
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.58 | 348,600 | 7.61 | 3.63 | - |
22/04/68
|
1.59 | 1.60 unread messages | +0.01 | 1.60 | 1.58 | 392,200 | 7.57 | 3.66 | - |
21/04/68
|
1.57 | 1.59 unread messages | -0.01 | 1.60 | 1.57 | 561,100 | 7.53 | 3.68 | - |
18/04/68
|
1.60 | 1.60 unread messages | +0.01 | 1.60 | 1.56 | 372,100 | 7.58 | 3.65 | - |
17/04/68
|
1.55 | 1.59 unread messages | +0.01 | 1.59 | 1.52 | 482,600 | 7.53 | 3.67 | - |
16/04/68
|
1.55 | 1.58 unread messages | +0.03 | 1.58 | 1.54 | 330,900 | 7.49 | 3.70 | - |
11/04/68
|
1.53 | 1.55 unread messages | +0.01 | 1.55 | 1.52 | 589,500 | 7.35 | 3.77 | - |
10/04/68
|
1.53 | 1.54 unread messages | +0.07 | 1.55 | 1.52 | 513,900 | 7.30 | 3.79 | - |
09/04/68
|
1.46 | 1.47 unread messages | 0.00 | 1.48 | 1.43 | 759,900 | 6.97 | 3.97 | - |
08/04/68
|
1.50 | 1.47 unread messages | -0.07 | 1.53 | 1.45 | 1,067,500 | 6.98 | 3.97 | - |
04/04/68
|
1.56 | 1.54 unread messages | -0.02 | 1.56 | 1.53 | 254,200 | 7.31 | 3.79 | - |
03/04/68
|
1.55 | 1.56 unread messages | -0.01 | 1.56 | 1.54 | 181,200 | 7.40 | 3.74 | - |
02/04/68
|
1.58 | 1.57 unread messages | +0.01 | 1.58 | 1.57 | 79,500 | 7.45 | 3.71 | - |
01/04/68
|
1.54 | 1.56 unread messages | 0.00 | 1.58 | 1.54 | 211,500 | 7.40 | 3.74 | - |
31/03/68
|
1.58 | 1.56 unread messages | -0.07 | 1.58 | 1.55 | 468,300 | 7.40 | 3.74 | - |
28/03/68
|
1.63 | 1.63 unread messages | 0.00 | 1.66 | 1.63 | 1,921,800 | 7.75 | 3.57 | - |
27/03/68
|
1.63 | 1.63 unread messages | -0.01 | 1.69 | 1.63 | 3,474,700 | 7.78 | 3.56 | - |
26/03/68
|
1.63 | 1.64 unread messages | +0.01 | 1.65 | 1.63 | 65,900 | 7.82 | 3.54 | - |
25/03/68
|
1.65 | 1.63 unread messages | 0.00 | 1.65 | 1.62 | 1,563,500 | 7.79 | 3.55 | - |
24/03/68
|
1.63 | 1.63 unread messages | 0.00 | 1.66 | 1.62 | 1,060,300 | 7.79 | 3.55 | - |
21/03/68
|
1.64 | 1.63 unread messages | -0.01 | 1.65 | 1.62 | 971,500 | 7.80 | 3.55 | - |
20/03/68
|
1.64 | 1.64 unread messages | 0.00 | 1.65 | 1.63 | 790,900 | 7.85 | 3.52 | - |
19/03/68
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.62 | 957,000 | 7.86 | 3.52 | - |
18/03/68
|
1.63 | 1.63 unread messages | 0.00 | 1.64 | 1.62 | 482,600 | 7.81 | 3.54 | - |
17/03/68
|
1.64 | 1.63 unread messages | -0.01 | 1.64 | 1.62 | 625,000 | 7.82 | 3.54 | - |
14/03/68
|
1.63 | 1.64 unread messages | -0.01 | 1.65 | 1.63 | 722,400 | 7.87 | 3.52 | - |
13/03/68
|
1.64 | 1.65 unread messages | +0.02 | 1.65 | 1.63 | 319,300 | 7.92 | 3.50 | - |
12/03/68
|
1.64 | 1.63 unread messages | -0.01 | 1.64 | 1.63 | 416,400 | 7.82 | 3.54 | - |
11/03/68
|
1.64 | 1.64 unread messages | 0.00 | 1.64 | 1.62 | 766,100 | 7.88 | 3.51 | - |
10/03/68
|
1.63 | 1.64 unread messages | 0.00 | 1.65 | 1.63 | 498,200 | 7.88 | 3.51 | - |
07/03/68
|
1.64 | 1.64 unread messages | 0.00 | 1.65 | 1.63 | 552,400 | 7.88 | 3.51 | - |
06/03/68
|
1.68 | 1.64 unread messages | 0.00 | 1.68 | 1.64 | 1,037,400 | 7.88 | 3.51 | - |
05/03/68
|
1.62 | 1.64 unread messages | +0.02 | 1.64 | 1.62 | 566,400 | 7.89 | 3.51 | - |
04/03/68
|
1.64 | 1.62 unread messages | 0.00 | 1.64 | 1.61 | 590,400 | 7.80 | 3.55 | - |
03/03/68
|
1.62 | 1.62 unread messages | +0.01 | 1.64 | 1.62 | 793,200 | 7.80 | 3.55 | - |
28/02/68
|
1.59 | 1.61 unread messages | +0.03 | 1.64 | 1.56 | 1,111,200 | 8.53 | 3.23 | - |
27/02/68
|
1.56 | 1.58 unread messages | +0.02 | 1.64 | 1.54 | 1,430,500 | 8.37 | 3.29 | - |
26/02/68
|
1.54 | 1.56 unread messages | +0.02 | 1.56 | 1.54 | 624,900 | 8.26 | 3.33 | - |
25/02/68
|
1.54 | 1.54 unread messages | 0.00 | 1.56 | 1.53 | 415,100 | 8.16 | 3.38 | - |
24/02/68
|
1.57 | 1.54 unread messages | -0.02 | 1.57 | 1.54 | 493,800 | 8.16 | 3.38 | - |
21/02/68
|
1.55 | 1.56 unread messages | +0.01 | 1.58 | 1.55 | 661,400 | 8.27 | 3.33 | - |
20/02/68
|
1.53 | 1.55 unread messages | +0.01 | 1.56 | 1.53 | 394,000 | 8.21 | 3.35 | - |
19/02/68
|
1.53 | 1.54 unread messages | 0.00 | 1.55 | 1.53 | 391,400 | 8.16 | 3.38 | - |
18/02/68
|
1.50 | 1.54 unread messages | +0.03 | 1.54 | 1.50 | 373,800 | 8.16 | 3.38 | - |
17/02/68
|
1.51 | 1.51 unread messages | 0.00 | 1.52 | 1.49 | 276,100 | 8.00 | 3.44 | - |
14/02/68
|
1.54 | 1.51 unread messages | -0.01 | 1.54 | 1.51 | 267,800 | 8.00 | 3.44 | - |
13/02/68
|
1.50 | 1.52 unread messages | 0.00 | 1.54 | 1.50 | 290,200 | 8.06 | 3.42 | - |
11/02/68
|
1.49 | 1.52 unread messages | +0.02 | 1.52 | 1.49 | 390,700 | 8.06 | 3.42 | - |
10/02/68
|
1.47 | 1.50 unread messages | 0.00 | 1.50 | 1.47 | 255,100 | 7.95 | 3.47 | - |
07/02/68
|
1.49 | 1.50 unread messages | -0.01 | 1.51 | 1.47 | 746,900 | 7.95 | 3.46 | - |
06/02/68
|
1.56 | 1.51 unread messages | -0.05 | 1.56 | 1.51 | 1,173,200 | 8.01 | 3.44 | - |
05/02/68
|
1.57 | 1.56 unread messages | -0.03 | 1.59 | 1.56 | 233,700 | 8.28 | 3.33 | - |
04/02/68
|
1.57 | 1.59 unread messages | +0.02 | 1.59 | 1.56 | 860,200 | 8.44 | 3.26 | - |
03/02/68
|
1.61 | 1.57 unread messages | -0.07 | 1.61 | 1.56 | 1,088,000 | 8.34 | 3.30 | - |
31/01/68
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.63 | 1,234,000 | 8.72 | 3.16 | - |
30/01/68
|
1.65 | 1.63 unread messages | 0.00 | 1.66 | 1.63 | 518,300 | 8.67 | 3.18 | - |
29/01/68
|
1.63 | 1.63 unread messages | 0.00 | 1.68 | 1.63 | 620,400 | 8.68 | 3.17 | - |
28/01/68
|
1.69 | 1.63 unread messages | -0.01 | 1.71 | 1.63 | 503,400 | 8.68 | 3.17 | - |
27/01/68
|
1.65 | 1.64 unread messages | 0.00 | 1.67 | 1.64 | 544,100 | 8.74 | 3.15 | - |
24/01/68
|
1.65 | 1.64 unread messages | +0.01 | 1.82 | 1.64 | 4,759,400 | 8.74 | 3.15 | - |
23/01/68
|
1.66 | 1.63 unread messages | -0.01 | 1.66 | 1.62 | 320,800 | 8.68 | 3.17 | - |
22/01/68
|
1.64 | 1.64 unread messages | +0.01 | 1.65 | 1.63 | 223,200 | 8.74 | 3.15 | - |
21/01/68
|
1.60 | 1.63 unread messages | +0.02 | 1.64 | 1.60 | 158,000 | 8.68 | 3.17 | - |
20/01/68
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.59 | 125,700 | 8.58 | 3.21 | - |
17/01/68
|
1.62 | 1.60 unread messages | -0.01 | 1.62 | 1.58 | 169,700 | 8.53 | 3.23 | - |
16/01/68
|
1.58 | 1.61 unread messages | +0.03 | 1.61 | 1.58 | 221,200 | 8.58 | 3.21 | - |
15/01/68
|
1.57 | 1.58 unread messages | -0.01 | 1.62 | 1.57 | 224,300 | 8.42 | 3.27 | - |
14/01/68
|
1.58 | 1.59 unread messages | +0.01 | 1.59 | 1.57 | 382,600 | 8.48 | 3.25 | - |
13/01/68
|
1.60 | 1.58 unread messages | -0.04 | 1.60 | 1.56 | 776,000 | 8.43 | 3.27 | - |
10/01/68
|
1.62 | 1.62 unread messages | -0.02 | 1.63 | 1.59 | 746,300 | 8.64 | 3.19 | - |
09/01/68
|
1.69 | 1.64 unread messages | -0.05 | 1.69 | 1.63 | 1,417,100 | 8.76 | 3.15 | - |
08/01/68
|
1.68 | 1.69 unread messages | -0.01 | 1.70 | 1.68 | 212,100 | 9.03 | 3.05 | - |
07/01/68
|
1.73 | 1.70 unread messages | -0.04 | 1.74 | 1.68 | 1,889,100 | 9.10 | 3.03 | - |
06/01/68
|
1.76 | 1.74 unread messages | -0.02 | 1.76 | 1.73 | 2,063,800 | 9.33 | 2.95 | - |
03/01/68
|
1.76 | 1.76 unread messages | 0.00 | 1.77 | 1.75 | 951,600 | 9.45 | 2.92 | - |
02/01/68
|
1.77 | 1.76 unread messages | 0.00 | 1.77 | 1.75 | 380,900 | 9.45 | 2.92 | - |