ราคาหุ้นย้อนหลัง SORKON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.38 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 38,600 | 10.42 | 5.81 | - |
28/04/68
|
4.44 | 4.40 unread messages | -0.02 | 4.44 | 4.40 | 138,300 | 10.42 | 5.81 | - |
25/04/68
|
4.44 | 4.42 unread messages | -0.02 | 4.46 | 4.42 | 243,800 | 10.47 | 5.78 | - |
24/04/68
|
4.44 | 4.44 unread messages | 0.00 | 4.46 | 4.44 | 42,000 | 10.52 | 5.76 | - |
23/04/68
|
4.46 | 4.44 unread messages | 0.00 | 4.46 | 4.44 | 11,300 | 10.52 | 5.76 | - |
22/04/68
|
4.44 | 4.44 unread messages | +0.02 | 4.46 | 4.42 | 101,100 | 10.52 | 5.76 | - |
21/04/68
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.40 | 22,300 | 10.47 | 5.78 | - |
18/04/68
|
4.40 | 4.42 unread messages | +0.02 | 4.42 | 4.40 | 74,000 | 10.48 | 5.78 | - |
17/04/68
|
4.34 | 4.40 unread messages | +0.06 | 4.40 | 4.34 | 31,700 | 10.43 | 5.81 | - |
16/04/68
|
4.34 | 4.34 unread messages | +0.02 | 4.36 | 4.34 | 227,300 | 10.29 | 5.89 | - |
11/04/68
|
4.30 | 4.32 unread messages | -0.02 | 4.34 | 4.28 | 1,469,900 | 10.29 | 5.89 | - |
10/04/68
|
4.30 | 4.34 unread messages | +0.06 | 4.34 | 4.28 | 3,329,500 | 10.44 | 5.81 | - |
09/04/68
|
4.30 | 4.28 unread messages | +0.02 | 4.32 | 4.26 | 601,900 | 10.31 | 5.88 | - |
08/04/68
|
4.34 | 4.26 unread messages | -0.10 | 4.36 | 4.10 | 756,500 | 10.27 | 5.90 | - |
04/04/68
|
4.38 | 4.36 unread messages | -0.04 | 4.38 | 4.36 | 178,700 | 10.52 | 5.76 | - |
03/04/68
|
4.38 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 26,500 | 10.61 | 5.71 | - |
02/04/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.34 | 832,500 | 10.62 | 5.70 | - |
01/04/68
|
4.40 | 4.40 unread messages | 0.00 | 4.42 | 4.36 | 257,600 | 10.63 | 5.70 | - |
31/03/68
|
4.44 | 4.40 unread messages | -0.04 | 4.44 | 4.38 | 418,000 | 10.64 | 5.70 | - |
28/03/68
|
4.44 | 4.44 unread messages | 0.00 | 4.44 | 4.42 | 73,200 | 10.73 | 5.64 | - |
27/03/68
|
4.46 | 4.44 unread messages | 0.00 | 4.46 | 4.44 | 111,200 | 10.74 | 5.64 | - |
26/03/68
|
4.42 | 4.44 unread messages | -0.02 | 4.44 | 4.42 | 16,500 | 10.74 | 5.64 | - |
25/03/68
|
4.40 | 4.46 unread messages | +0.04 | 4.46 | 4.40 | 198,100 | 10.79 | 5.62 | - |
24/03/68
|
4.42 | 4.42 unread messages | 0.00 | 4.44 | 4.42 | 28,700 | 10.69 | 5.67 | - |
21/03/68
|
4.44 | 4.42 unread messages | 0.00 | 4.44 | 4.40 | 99,800 | 10.69 | 5.67 | - |
20/03/68
|
4.42 | 4.42 unread messages | +0.04 | 4.42 | 4.40 | 151,800 | 10.69 | 5.67 | - |
19/03/68
|
4.40 | 4.38 unread messages | -0.02 | 4.42 | 4.34 | 282,200 | 10.61 | 5.71 | - |
18/03/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 322,100 | 10.65 | 5.69 | - |
17/03/68
|
4.36 | 4.40 unread messages | 0.00 | 4.42 | 4.32 | 143,000 | 10.66 | 5.68 | - |
14/03/68
|
4.36 | 4.40 unread messages | +0.04 | 4.42 | 4.36 | 51,900 | 10.66 | 5.68 | - |
13/03/68
|
4.42 | 4.36 unread messages | +0.02 | 4.42 | 4.36 | 58,400 | 10.56 | 5.74 | - |
12/03/68
|
4.36 | 4.34 unread messages | -0.08 | 4.38 | 4.34 | 110,900 | 10.52 | 5.76 | - |
11/03/68
|
4.40 | 4.42 unread messages | +0.02 | 4.42 | 4.36 | 5,300 | 10.71 | 5.66 | - |
10/03/68
|
4.42 | 4.40 unread messages | 0.00 | 4.44 | 4.40 | 62,100 | 10.66 | 5.68 | - |
07/03/68
|
4.40 | 4.40 unread messages | -0.02 | 4.40 | 4.34 | 70,100 | 10.66 | 5.68 | - |
06/03/68
|
4.44 | 4.42 unread messages | +0.02 | 4.50 | 4.42 | 69,100 | 10.71 | 5.66 | - |
05/03/68
|
4.44 | 4.40 unread messages | -0.04 | 4.44 | 4.38 | 188,700 | 10.66 | 5.68 | - |
04/03/68
|
4.40 | 4.44 unread messages | +0.04 | 4.48 | 4.40 | 58,300 | 10.76 | 5.63 | - |
03/03/68
|
4.50 | 4.40 unread messages | +0.04 | 4.50 | 4.38 | 299,100 | 10.66 | 5.68 | - |
28/02/68
|
4.38 | 4.36 unread messages | +0.04 | 4.42 | 4.34 | 108,700 | 10.57 | 5.73 | - |
27/02/68
|
4.24 | 4.32 unread messages | +0.08 | 4.40 | 4.22 | 96,400 | 10.47 | 4.63 | - |
26/02/68
|
4.18 | 4.24 unread messages | +0.06 | 4.24 | 4.18 | 43,600 | 11.97 | 4.72 | - |
25/02/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.16 | 33,800 | 11.80 | 4.78 | - |
24/02/68
|
4.18 | 4.20 unread messages | +0.08 | 4.22 | 4.06 | 59,900 | 11.85 | 4.76 | - |
21/02/68
|
4.16 | 4.12 unread messages | +0.02 | 4.16 | 4.08 | 22,500 | 11.63 | 4.85 | - |
20/02/68
|
4.08 | 4.10 unread messages | +0.02 | 4.18 | 4.08 | 23,100 | 11.57 | 4.88 | - |
19/02/68
|
4.04 | 4.08 unread messages | +0.04 | 4.10 | 4.04 | 63,100 | 11.51 | 4.90 | - |
18/02/68
|
3.98 | 4.04 unread messages | +0.04 | 4.10 | 3.98 | 22,400 | 11.40 | 4.95 | - |
17/02/68
|
4.00 | 4.00 unread messages | +0.02 | 4.00 | 3.98 | 10,500 | 11.29 | 5.00 | - |
14/02/68
|
3.98 | 3.98 unread messages | +0.02 | 4.00 | 3.96 | 18,700 | 11.23 | 5.03 | - |
13/02/68
|
3.96 | 3.96 unread messages | 0.00 | 4.00 | 3.96 | 38,400 | 11.18 | 5.05 | - |
11/02/68
|
3.96 | 3.96 unread messages | 0.00 | 4.00 | 3.96 | 45,600 | 11.18 | 5.05 | - |
10/02/68
|
3.92 | 3.96 unread messages | +0.10 | 4.08 | 3.92 | 59,900 | 11.18 | 5.05 | - |
07/02/68
|
3.92 | 3.86 unread messages | -0.06 | 3.92 | 3.86 | 166,400 | 10.89 | 5.18 | - |
06/02/68
|
4.04 | 3.92 unread messages | -0.12 | 4.04 | 3.80 | 313,500 | 11.06 | 5.10 | - |
05/02/68
|
4.02 | 4.04 unread messages | +0.02 | 4.12 | 4.02 | 139,000 | 11.40 | 4.95 | - |
04/02/68
|
4.18 | 4.02 unread messages | -0.08 | 4.20 | 4.02 | 237,400 | 11.35 | 4.98 | - |
03/02/68
|
4.14 | 4.10 unread messages | -0.02 | 4.14 | 4.02 | 34,100 | 11.57 | 4.88 | - |
31/01/68
|
4.14 | 4.12 unread messages | -0.04 | 4.16 | 4.00 | 109,700 | 11.63 | 4.85 | - |
30/01/68
|
4.12 | 4.16 unread messages | 0.00 | 4.16 | 4.12 | 21,400 | 11.74 | 4.81 | - |
29/01/68
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.16 | 4,300 | 11.74 | 4.81 | - |
28/01/68
|
4.10 | 4.16 unread messages | +0.08 | 4.20 | 4.10 | 26,800 | 11.74 | 4.81 | - |
27/01/68
|
4.06 | 4.08 unread messages | 0.00 | 4.10 | 4.06 | 14,000 | 11.51 | 4.90 | - |
24/01/68
|
4.10 | 4.08 unread messages | 0.00 | 4.14 | 4.08 | 26,800 | 11.51 | 4.90 | - |
23/01/68
|
4.06 | 4.08 unread messages | +0.02 | 4.14 | 4.04 | 91,800 | 11.51 | 4.90 | - |
22/01/68
|
4.08 | 4.06 unread messages | -0.06 | 4.10 | 4.02 | 82,600 | 11.46 | 4.93 | - |
21/01/68
|
4.14 | 4.12 unread messages | -0.02 | 4.14 | 4.00 | 62,600 | 11.63 | 4.85 | - |
20/01/68
|
4.16 | 4.14 unread messages | 0.00 | 4.18 | 4.06 | 164,800 | 11.68 | 4.83 | - |
17/01/68
|
4.16 | 4.14 unread messages | -0.04 | 4.20 | 4.14 | 41,900 | 11.68 | 4.83 | - |
16/01/68
|
4.16 | 4.18 unread messages | -0.02 | 4.20 | 4.16 | 32,200 | 11.80 | 4.78 | - |
15/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 22,300 | 11.85 | 4.76 | - |
14/01/68
|
4.22 | 4.20 unread messages | 0.00 | 4.22 | 4.20 | 24,200 | 11.85 | 4.76 | - |
13/01/68
|
4.16 | 4.20 unread messages | -0.02 | 4.20 | 4.14 | 60,200 | 11.85 | 4.76 | - |
10/01/68
|
4.18 | 4.22 unread messages | +0.02 | 4.22 | 4.18 | 74,600 | 11.91 | 4.74 | - |
09/01/68
|
4.24 | 4.20 unread messages | -0.06 | 4.28 | 4.20 | 114,900 | 11.85 | 4.76 | - |
08/01/68
|
4.32 | 4.26 unread messages | -0.02 | 4.32 | 4.24 | 34,400 | 12.02 | 4.69 | - |
07/01/68
|
4.28 | 4.28 unread messages | +0.02 | 4.30 | 4.28 | 18,200 | 12.08 | 4.67 | - |
06/01/68
|
4.28 | 4.26 unread messages | -0.02 | 4.32 | 4.26 | 110,500 | 12.02 | 4.69 | - |
03/01/68
|
4.34 | 4.28 unread messages | -0.02 | 4.34 | 4.28 | 21,900 | 12.08 | 4.67 | - |
02/01/68
|
4.22 | 4.30 unread messages | +0.02 | 4.30 | 4.22 | 133,000 | 12.14 | 4.65 | - |