ราคาหุ้นย้อนหลัง SORKON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |