ราคาหุ้นย้อนหลัง SORKON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.40 | 93,300 | 14.12 | 7.27 | - |
28/05/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.40 | 0 | 14.12 | 7.27 | - |
27/05/69
|
3.42 | 3.44 unread messages | +0.02 | 3.46 | 3.40 | 0 | 14.12 | 7.27 | - |
26/05/69
|
3.44 | 3.42 unread messages | -0.02 | 3.46 | 3.40 | 0 | 14.04 | 7.31 | - |
25/05/69
|
3.40 | 3.44 unread messages | +0.02 | 3.46 | 3.40 | 0 | 14.12 | 7.27 | - |
22/05/69
|
3.44 | 3.42 unread messages | -0.02 | 3.46 | 3.40 | 0 | 14.04 | 7.31 | - |
21/05/69
|
3.40 | 3.44 unread messages | +0.04 | 3.44 | 3.40 | 0 | 14.12 | 7.27 | - |
20/05/69
|
3.44 | 3.40 unread messages | -0.04 | 3.44 | 3.40 | 0 | 13.96 | 7.35 | - |
19/05/69
|
3.48 | 3.44 unread messages | 0.00 | 3.48 | 3.38 | 0 | 14.12 | 7.27 | - |
18/05/69
|
3.52 | 3.44 unread messages | -0.08 | 3.52 | 3.40 | 0 | 14.12 | 7.27 | - |
15/05/69
|
3.54 | 3.52 unread messages | 0.00 | 3.54 | 3.50 | 0 | 14.45 | 7.10 | - |
14/05/69
|
3.56 | 3.52 unread messages | -0.04 | 3.56 | 3.50 | 95,500 | 14.45 | 7.10 | - |
13/05/69
|
3.64 | 3.56 unread messages | -0.10 | 3.64 | 3.52 | 184,900 | 14.62 | 7.02 | - |
12/05/69
|
3.70 | 3.66 unread messages | -0.02 | 3.70 | 3.66 | 17,000 | 8.46 | 6.83 | - |
11/05/69
|
3.70 | 3.68 unread messages | -0.04 | 3.72 | 3.66 | 60,900 | 8.51 | 6.79 | - |
08/05/69
|
3.72 | 3.72 unread messages | 0.00 | 3.74 | 3.70 | 13,500 | 8.60 | 6.72 | - |
07/05/69
|
3.74 | 3.72 unread messages | -0.28 | 3.78 | 3.66 | 350,800 | 8.60 | 6.72 | - |
06/05/69
|
3.90 | 4.00 unread messages | +0.08 | 4.04 | 3.88 | 319,200 | 9.25 | 6.25 | - |
05/05/69
|
3.90 | 3.92 unread messages | +0.02 | 3.96 | 3.84 | 253,500 | 9.07 | 6.38 | - |
30/04/69
|
3.88 | 3.90 unread messages | +0.02 | 3.90 | 3.88 | 45,400 | 9.02 | 6.41 | - |
29/04/69
|
3.88 | 3.88 unread messages | 0.00 | 3.90 | 3.86 | 114,500 | 8.97 | 6.44 | - |
28/04/69
|
3.86 | 3.88 unread messages | +0.02 | 3.88 | 3.86 | 46,900 | 8.97 | 6.44 | - |
27/04/69
|
3.90 | 3.86 unread messages | -0.04 | 3.90 | 3.86 | 118,100 | 8.93 | 6.48 | - |
24/04/69
|
3.92 | 3.90 unread messages | +0.02 | 3.92 | 3.90 | 37,400 | 9.02 | 6.41 | - |
23/04/69
|
3.88 | 3.88 unread messages | -0.04 | 3.90 | 3.88 | 120,500 | 8.97 | 6.44 | - |
22/04/69
|
3.88 | 3.92 unread messages | +0.04 | 3.92 | 3.86 | 101,800 | 9.07 | 6.38 | - |
21/04/69
|
3.90 | 3.88 unread messages | -0.04 | 3.90 | 3.88 | 71,900 | 8.97 | 6.44 | - |
20/04/69
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.90 | 54,900 | 9.07 | 6.38 | - |
17/04/69
|
3.94 | 3.94 unread messages | 0.00 | 3.94 | 3.90 | 55,500 | 9.11 | 6.35 | - |
10/04/69
|
3.88 | 3.86 unread messages | 0.00 | 3.88 | 3.84 | 146,500 | 8.93 | 6.48 | - |
09/04/69
|
3.86 | 3.86 unread messages | -0.02 | 3.88 | 3.84 | 60,700 | 8.93 | 6.48 | - |
08/04/69
|
3.84 | 3.88 unread messages | 0.00 | 3.88 | 3.84 | 6,700 | 8.97 | 6.44 | - |
07/04/69
|
3.84 | 3.88 unread messages | -0.02 | 3.88 | 3.80 | 103,300 | 8.97 | 6.44 | - |
03/04/69
|
3.92 | 3.90 unread messages | -0.02 | 3.94 | 3.90 | 84,700 | 9.02 | 6.41 | - |
02/04/69
|
3.90 | 3.92 unread messages | +0.02 | 3.96 | 3.88 | 602,900 | 9.07 | 6.38 | - |
01/04/69
|
3.88 | 3.90 unread messages | +0.04 | 3.90 | 3.88 | 13,700 | 9.02 | 6.41 | - |
31/03/69
|
3.86 | 3.86 unread messages | 0.00 | 3.86 | 3.84 | 57,900 | 8.93 | 6.48 | - |
30/03/69
|
3.86 | 3.86 unread messages | 0.00 | 3.88 | 3.82 | 175,300 | 8.93 | 6.48 | - |
27/03/69
|
3.84 | 3.86 unread messages | +0.04 | 3.86 | 3.84 | 33,900 | 8.93 | 6.48 | - |
26/03/69
|
3.78 | 3.82 unread messages | +0.04 | 3.82 | 3.78 | 14,400 | 8.83 | 6.54 | - |
25/03/69
|
3.78 | 3.78 unread messages | 0.00 | 3.84 | 3.78 | 54,500 | 8.74 | 6.61 | - |
24/03/69
|
3.76 | 3.78 unread messages | 0.00 | 3.82 | 3.76 | 56,300 | 8.74 | 6.61 | - |
23/03/69
|
3.82 | 3.78 unread messages | -0.04 | 3.82 | 3.76 | 93,800 | 8.74 | 6.61 | - |
20/03/69
|
3.80 | 3.82 unread messages | +0.02 | 3.82 | 3.76 | 34,900 | 8.83 | 6.54 | - |
19/03/69
|
3.78 | 3.80 unread messages | +0.02 | 3.80 | 3.76 | 68,300 | 8.79 | 6.58 | - |
18/03/69
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.76 | 48,600 | 8.74 | 6.61 | - |
17/03/69
|
3.76 | 3.78 unread messages | +0.02 | 3.78 | 3.74 | 27,200 | 8.74 | 6.61 | - |
16/03/69
|
3.78 | 3.76 unread messages | -0.02 | 3.82 | 3.74 | 71,500 | 8.74 | 6.61 | - |
13/03/69
|
3.76 | 3.78 unread messages | +0.02 | 3.78 | 3.74 | 81,600 | 8.74 | 6.61 | - |
12/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.72 | 17,900 | 8.70 | 6.65 | - |
11/03/69
|
3.76 | 3.76 unread messages | 0.00 | 3.78 | 3.70 | 79,400 | 8.70 | 6.65 | - |
10/03/69
|
3.74 | 3.76 unread messages | +0.06 | 3.76 | 3.70 | 63,100 | 8.70 | 6.65 | - |
09/03/69
|
3.70 | 3.70 unread messages | -0.02 | 3.76 | 3.68 | 99,200 | 8.56 | 6.76 | - |
06/03/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.68 | 27,100 | 8.60 | 6.72 | - |
05/03/69
|
3.62 | 3.70 unread messages | +0.10 | 3.70 | 3.62 | 23,600 | 8.56 | 6.76 | - |
04/03/69
|
3.74 | 3.60 unread messages | -0.18 | 3.74 | 3.56 | 364,100 | 8.33 | 6.94 | - |
02/03/69
|
3.80 | 3.78 unread messages | -0.08 | 3.86 | 3.74 | 264,200 | 8.74 | 6.61 | - |
27/02/69
|
3.84 | 3.86 unread messages | 0.00 | 3.92 | 3.84 | 231,400 | 8.93 | 6.48 | - |
26/02/69
|
3.82 | 3.86 unread messages | +0.02 | 3.86 | 3.82 | 80,500 | 8.93 | 6.48 | - |
25/02/69
|
3.78 | 3.84 unread messages | +0.12 | 3.86 | 3.78 | 256,800 | 8.88 | 6.51 | - |
24/02/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.70 | 68,700 | 10.48 | 6.95 | - |
23/02/69
|
3.70 | 3.70 unread messages | 0.00 | 3.76 | 3.70 | 57,500 | 10.43 | 6.99 | - |
20/02/69
|
3.72 | 3.70 unread messages | -0.02 | 3.74 | 3.70 | 60,400 | 10.43 | 6.99 | - |
19/02/69
|
3.74 | 3.72 unread messages | -0.04 | 3.76 | 3.68 | 207,200 | 10.48 | 6.95 | - |
18/02/69
|
3.76 | 3.76 unread messages | 0.00 | 3.78 | 3.70 | 55,000 | 10.59 | 6.87 | - |
17/02/69
|
3.62 | 3.76 unread messages | +0.16 | 3.78 | 3.62 | 105,300 | 10.59 | 6.87 | - |
16/02/69
|
3.66 | 3.60 unread messages | +0.04 | 3.66 | 3.56 | 104,700 | 10.14 | 7.18 | - |
13/02/69
|
3.56 | 3.56 unread messages | +0.02 | 3.56 | 3.52 | 78,000 | 10.03 | 7.26 | - |
12/02/69
|
3.52 | 3.54 unread messages | +0.02 | 3.56 | 3.50 | 241,100 | 9.97 | 7.30 | - |
11/02/69
|
3.52 | 3.52 unread messages | 0.00 | 3.56 | 3.50 | 130,600 | 9.92 | 7.34 | - |
10/02/69
|
3.52 | 3.52 unread messages | +0.02 | 3.56 | 3.50 | 80,400 | 9.92 | 7.34 | - |
09/02/69
|
3.54 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 83,900 | 9.86 | 7.39 | - |
06/02/69
|
3.52 | 3.52 unread messages | +0.02 | 3.54 | 3.50 | 41,600 | 9.92 | 7.34 | - |
05/02/69
|
3.50 | 3.50 unread messages | 0.00 | 3.52 | 3.50 | 5,200 | 9.86 | 7.39 | - |
04/02/69
|
3.50 | 3.50 unread messages | 0.00 | 3.52 | 3.50 | 19,200 | 9.86 | 7.39 | - |
03/02/69
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.50 | 17,500 | 9.86 | 7.39 | - |
02/02/69
|
3.50 | 3.50 unread messages | 0.00 | 3.54 | 3.44 | 35,400 | 9.86 | 7.39 | - |
30/01/69
|
3.48 | 3.50 unread messages | +0.02 | 3.52 | 3.48 | 6,400 | 9.86 | 7.39 | - |
29/01/69
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.44 | 107,000 | 9.81 | 7.43 | - |
28/01/69
|
3.50 | 3.50 unread messages | -0.02 | 3.52 | 3.48 | 50,000 | 9.86 | 7.39 | - |
27/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.54 | 3.48 | 27,900 | 9.92 | 7.34 | - |
26/01/69
|
3.52 | 3.52 unread messages | -0.02 | 3.52 | 3.46 | 57,400 | 9.92 | 7.34 | - |
23/01/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.52 | 12,800 | 9.97 | 7.30 | - |
22/01/69
|
3.50 | 3.52 unread messages | +0.02 | 3.54 | 3.50 | 41,100 | 9.92 | 7.34 | - |
21/01/69
|
3.52 | 3.50 unread messages | 0.00 | 3.52 | 3.46 | 80,100 | 9.86 | 7.39 | - |
20/01/69
|
3.48 | 3.50 unread messages | 0.00 | 3.52 | 3.46 | 48,800 | 9.86 | 7.39 | - |
19/01/69
|
3.50 | 3.50 unread messages | -0.02 | 3.50 | 3.50 | 85,100 | 9.86 | 7.39 | - |
16/01/69
|
3.48 | 3.52 unread messages | +0.04 | 3.52 | 3.48 | 24,600 | 9.92 | 7.34 | - |
15/01/69
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.44 | 108,000 | 9.81 | 7.43 | - |
14/01/69
|
3.50 | 3.48 unread messages | 0.00 | 3.50 | 3.48 | 51,500 | 9.81 | 7.43 | - |
13/01/69
|
3.56 | 3.48 unread messages | -0.04 | 3.56 | 3.46 | 214,300 | 9.81 | 7.43 | - |
12/01/69
|
3.54 | 3.52 unread messages | -0.02 | 3.54 | 3.52 | 20,000 | 9.92 | 7.34 | - |
09/01/69
|
3.54 | 3.54 unread messages | 0.00 | 3.56 | 3.52 | 73,900 | 9.97 | 7.30 | - |
08/01/69
|
3.56 | 3.54 unread messages | -0.02 | 3.56 | 3.52 | 25,300 | 9.97 | 7.30 | - |
07/01/69
|
3.60 | 3.56 unread messages | 0.00 | 3.60 | 3.54 | 84,700 | 10.03 | 7.26 | - |
06/01/69
|
3.56 | 3.56 unread messages | 0.00 | 3.56 | 3.54 | 56,000 | 10.03 | 7.26 | - |
05/01/69
|
3.58 | 3.56 unread messages | -0.04 | 3.60 | 3.56 | 85,100 | 10.03 | 7.26 | - |