ราคาหุ้นย้อนหลัง SQ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.77 | 0.77 unread messages | +0.01 | 0.79 | 0.75 | 160,700 | -100.00 | 0.00 | - |
28/04/68
|
0.74 | 0.76 unread messages | 0.00 | 0.77 | 0.74 | 52,600 | -100.00 | 0.00 | - |
25/04/68
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.73 | 55,000 | -100.00 | 0.00 | - |
24/04/68
|
0.74 | 0.75 unread messages | +0.01 | 0.76 | 0.74 | 63,800 | -100.00 | 0.00 | - |
23/04/68
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.71 | 584,400 | -100.00 | 0.00 | - |
22/04/68
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.71 | 72,600 | -100.00 | 0.00 | - |
21/04/68
|
0.72 | 0.72 unread messages | -0.01 | 0.75 | 0.72 | 227,800 | -100.00 | 0.00 | - |
18/04/68
|
0.71 | 0.73 unread messages | +0.02 | 0.76 | 0.71 | 462,900 | -100.00 | 0.00 | - |
17/04/68
|
0.70 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 200,800 | -100.00 | 0.00 | - |
16/04/68
|
0.70 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 125,000 | -100.00 | 0.00 | - |
11/04/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 252,200 | -100.00 | 0.00 | - |
10/04/68
|
0.68 | 0.70 unread messages | +0.03 | 0.72 | 0.68 | 382,900 | -100.00 | 0.00 | - |
09/04/68
|
0.68 | 0.67 unread messages | -0.03 | 0.70 | 0.64 | 920,200 | -100.00 | 0.00 | - |
08/04/68
|
0.77 | 0.70 unread messages | -0.09 | 0.77 | 0.70 | 545,100 | -100.00 | 0.00 | - |
04/04/68
|
0.78 | 0.79 unread messages | 0.00 | 0.79 | 0.75 | 840,000 | -100.00 | 0.00 | - |
03/04/68
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.76 | 479,200 | -100.00 | 0.00 | - |
02/04/68
|
0.82 | 0.80 unread messages | -0.02 | 0.83 | 0.80 | 334,000 | -100.00 | 0.00 | - |
01/04/68
|
0.84 | 0.82 unread messages | -0.01 | 0.84 | 0.82 | 474,200 | -100.00 | 0.00 | - |
31/03/68
|
0.80 | 0.83 unread messages | +0.01 | 0.83 | 0.80 | 669,700 | -100.00 | 0.00 | - |
28/03/68
|
0.84 | 0.82 unread messages | -0.03 | 0.85 | 0.82 | 512,200 | -100.00 | 0.00 | - |
27/03/68
|
0.89 | 0.85 unread messages | -0.04 | 0.89 | 0.84 | 1,749,100 | -100.00 | 0.00 | - |
26/03/68
|
0.81 | 0.89 unread messages | +0.09 | 0.89 | 0.81 | 4,728,200 | -100.00 | 0.00 | - |
25/03/68
|
0.80 | 0.80 unread messages | +0.02 | 0.82 | 0.79 | 957,600 | -100.00 | 0.00 | - |
24/03/68
|
0.83 | 0.78 unread messages | -0.04 | 0.88 | 0.78 | 2,542,900 | -100.00 | 0.00 | - |
21/03/68
|
0.77 | 0.82 unread messages | +0.06 | 0.94 | 0.77 | 6,486,300 | -100.00 | 0.00 | - |
20/03/68
|
0.79 | 0.76 unread messages | -0.02 | 0.79 | 0.75 | 1,052,000 | -100.00 | 0.00 | - |
19/03/68
|
0.75 | 0.78 unread messages | +0.04 | 0.80 | 0.75 | 3,303,100 | -100.00 | 0.00 | - |
18/03/68
|
0.75 | 0.74 unread messages | 0.00 | 0.76 | 0.74 | 1,351,500 | -100.00 | 0.00 | - |
17/03/68
|
0.75 | 0.74 unread messages | +0.02 | 0.77 | 0.72 | 3,550,700 | -100.00 | 0.00 | - |
14/03/68
|
0.71 | 0.72 unread messages | +0.06 | 0.85 | 0.70 | 14,678,500 | -100.00 | 0.00 | - |
13/03/68
|
0.64 | 0.66 unread messages | +0.02 | 0.67 | 0.63 | 522,200 | -100.00 | 0.00 | - |
12/03/68
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.63 | 467,300 | -100.00 | 0.00 | - |
11/03/68
|
0.65 | 0.66 unread messages | 0.00 | 0.66 | 0.64 | 262,500 | -100.00 | 0.00 | - |
10/03/68
|
0.64 | 0.66 unread messages | 0.00 | 0.67 | 0.64 | 453,900 | -100.00 | 0.00 | - |
07/03/68
|
0.65 | 0.66 unread messages | +0.01 | 0.66 | 0.64 | 364,400 | -100.00 | 0.00 | - |
06/03/68
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.63 | 126,100 | -100.00 | 0.00 | - |
05/03/68
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.62 | 146,100 | -100.00 | 0.00 | - |
04/03/68
|
0.67 | 0.64 unread messages | -0.02 | 0.67 | 0.64 | 475,300 | -100.00 | 0.00 | - |
03/03/68
|
0.66 | 0.66 unread messages | -0.01 | 0.67 | 0.63 | 492,300 | -100.00 | 0.00 | - |
28/02/68
|
0.67 | 0.67 unread messages | -0.01 | 0.67 | 0.65 | 426,500 | -100.00 | 0.00 | - |
27/02/68
|
0.66 | 0.68 unread messages | +0.02 | 0.68 | 0.66 | 229,500 | -100.00 | 0.00 | - |
26/02/68
|
0.64 | 0.66 unread messages | +0.02 | 0.66 | 0.64 | 208,400 | -100.00 | 0.00 | - |
25/02/68
|
0.68 | 0.64 unread messages | -0.02 | 0.68 | 0.64 | 669,400 | -100.00 | 0.00 | - |
24/02/68
|
0.71 | 0.66 unread messages | -0.03 | 0.71 | 0.65 | 495,100 | -100.00 | 0.00 | - |
21/02/68
|
0.71 | 0.69 unread messages | -0.03 | 0.72 | 0.68 | 309,500 | -100.00 | 7.25 | - |
20/02/68
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.68 | 228,300 | -100.00 | 6.94 | - |
19/02/68
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.69 | 287,800 | -100.00 | 6.94 | - |
18/02/68
|
0.69 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 136,100 | -100.00 | 7.04 | - |
17/02/68
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 29,200 | -100.00 | 7.14 | - |
14/02/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 45,900 | -100.00 | 7.14 | - |
13/02/68
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.70 | 39,900 | -100.00 | 7.04 | - |
11/02/68
|
0.70 | 0.72 unread messages | +0.02 | 0.74 | 0.66 | 122,900 | -100.00 | 6.94 | - |
10/02/68
|
0.70 | 0.70 unread messages | -0.02 | 0.71 | 0.68 | 501,400 | -100.00 | 7.14 | - |
07/02/68
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.69 | 169,700 | -100.00 | 6.94 | - |
06/02/68
|
0.75 | 0.71 unread messages | -0.03 | 0.77 | 0.69 | 397,400 | -100.00 | 7.04 | - |
05/02/68
|
0.78 | 0.74 unread messages | -0.04 | 0.78 | 0.73 | 297,300 | -100.00 | 6.76 | - |
04/02/68
|
0.76 | 0.78 unread messages | +0.01 | 0.84 | 0.76 | 144,900 | -100.00 | 6.41 | - |
03/02/68
|
0.81 | 0.77 unread messages | -0.04 | 0.81 | 0.75 | 698,100 | -100.00 | 6.49 | - |
31/01/68
|
0.86 | 0.81 unread messages | -0.03 | 0.86 | 0.81 | 759,900 | -100.00 | 6.17 | - |
30/01/68
|
0.87 | 0.84 unread messages | 0.00 | 0.92 | 0.81 | 2,283,200 | -100.00 | 5.95 | - |
29/01/68
|
0.77 | 0.84 unread messages | +0.08 | 0.93 | 0.77 | 4,478,800 | -100.00 | 5.95 | - |
28/01/68
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.74 | 112,300 | -100.00 | 6.58 | - |
27/01/68
|
0.76 | 0.76 unread messages | 0.00 | 0.76 | 0.74 | 15,600 | -100.00 | 6.58 | - |
24/01/68
|
0.76 | 0.76 unread messages | +0.01 | 0.77 | 0.74 | 51,200 | -100.00 | 6.58 | - |
23/01/68
|
0.77 | 0.75 unread messages | -0.02 | 0.78 | 0.73 | 597,800 | -100.00 | 6.67 | - |
22/01/68
|
0.66 | 0.77 unread messages | +0.13 | 0.82 | 0.66 | 1,875,300 | -100.00 | 6.49 | - |
21/01/68
|
0.62 | 0.64 unread messages | +0.03 | 0.67 | 0.62 | 326,900 | -100.00 | 7.81 | - |
20/01/68
|
0.64 | 0.61 unread messages | -0.01 | 0.64 | 0.61 | 144,900 | -100.00 | 8.20 | - |
17/01/68
|
0.64 | 0.62 unread messages | -0.01 | 0.65 | 0.60 | 143,300 | -100.00 | 8.06 | - |
16/01/68
|
0.62 | 0.63 unread messages | 0.00 | 0.65 | 0.62 | 201,200 | -100.00 | 7.94 | - |
15/01/68
|
0.65 | 0.63 unread messages | -0.02 | 0.65 | 0.61 | 231,200 | -100.00 | 7.94 | - |
14/01/68
|
0.71 | 0.65 unread messages | -0.02 | 0.71 | 0.65 | 306,200 | -100.00 | 7.69 | - |
13/01/68
|
0.70 | 0.67 unread messages | -0.03 | 0.70 | 0.67 | 979,300 | -100.00 | 7.46 | - |
10/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 87,000 | -100.00 | 7.14 | - |
09/01/68
|
0.73 | 0.71 unread messages | -0.02 | 0.73 | 0.70 | 637,300 | -100.00 | 7.04 | - |
08/01/68
|
0.75 | 0.73 unread messages | -0.02 | 0.76 | 0.73 | 366,900 | -100.00 | 6.85 | - |
07/01/68
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 202,800 | -100.00 | 6.67 | - |
06/01/68
|
0.76 | 0.74 unread messages | -0.02 | 0.76 | 0.73 | 269,500 | -100.00 | 6.76 | - |
03/01/68
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.74 | 1,279,900 | -100.00 | 6.58 | - |
02/01/68
|
0.78 | 0.76 unread messages | -0.01 | 0.78 | 0.75 | 733,700 | -100.00 | 6.58 | - |