ราคาหุ้นย้อนหลัง SRS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
1.55 | 1.55 unread messages | +0.01 | 1.55 | 1.52 | 5,900 | -100.00 | 0.00 | - |
02/04/69
|
1.55 | 1.54 unread messages | -0.01 | 1.56 | 1.52 | 9,000 | -100.00 | 0.00 | - |
01/04/69
|
1.54 | 1.55 unread messages | +0.01 | 1.55 | 1.54 | 40,200 | -100.00 | 0.00 | - |
31/03/69
|
1.52 | 1.54 unread messages | +0.02 | 1.54 | 1.52 | 58,600 | -100.00 | 0.00 | - |
30/03/69
|
1.51 | 1.52 unread messages | 0.00 | 1.52 | 1.51 | 57,900 | -100.00 | 0.00 | - |
27/03/69
|
1.52 | 1.52 unread messages | 0.00 | 1.52 | 1.52 | 100 | -100.00 | 0.00 | - |
26/03/69
|
1.51 | 1.52 unread messages | +0.01 | 1.52 | 1.48 | 26,100 | -100.00 | 0.00 | - |
25/03/69
|
1.52 | 1.51 unread messages | -0.01 | 1.52 | 1.47 | 30,400 | -100.00 | 0.00 | - |
24/03/69
|
1.50 | 1.52 unread messages | +0.03 | 1.52 | 1.50 | 15,500 | -100.00 | 0.00 | - |
23/03/69
|
1.51 | 1.49 unread messages | -0.02 | 1.51 | 1.49 | 32,700 | -100.00 | 0.00 | - |
20/03/69
|
1.47 | 1.51 unread messages | +0.05 | 1.52 | 1.46 | 295,500 | -100.00 | 0.00 | - |
19/03/69
|
1.46 | 1.46 unread messages | 0.00 | 1.47 | 1.45 | 12,000 | -100.00 | 0.00 | - |
18/03/69
|
1.49 | 1.46 unread messages | -0.04 | 1.49 | 1.43 | 43,100 | -100.00 | 0.00 | - |
17/03/69
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.45 | 149,700 | -100.00 | 0.00 | - |
16/03/69
|
1.52 | 1.51 unread messages | +0.01 | 1.52 | 1.46 | 83,700 | -100.00 | 0.00 | - |
13/03/69
|
1.47 | 1.50 unread messages | -0.03 | 1.53 | 1.45 | 256,400 | -100.00 | 0.00 | - |
12/03/69
|
1.53 | 1.53 unread messages | +0.03 | 1.54 | 1.49 | 40,700 | -100.00 | 0.00 | - |
11/03/69
|
1.47 | 1.50 unread messages | -0.01 | 1.55 | 1.47 | 14,700 | -100.00 | 0.00 | - |
10/03/69
|
1.53 | 1.51 unread messages | 0.00 | 1.53 | 1.49 | 24,400 | -100.00 | 0.00 | - |
09/03/69
|
1.50 | 1.51 unread messages | +0.01 | 1.52 | 1.48 | 8,100 | -100.00 | 0.00 | - |
06/03/69
|
1.52 | 1.50 unread messages | -0.01 | 1.52 | 1.45 | 4,000 | -100.00 | 0.00 | - |
05/03/69
|
1.54 | 1.51 unread messages | 0.00 | 1.54 | 1.46 | 16,300 | -100.00 | 0.00 | - |
04/03/69
|
1.56 | 1.51 unread messages | -0.02 | 1.56 | 1.44 | 624,500 | -100.00 | 0.00 | - |
02/03/69
|
1.51 | 1.53 unread messages | -0.02 | 1.60 | 1.50 | 115,100 | -100.00 | 0.00 | - |
27/02/69
|
1.53 | 1.55 unread messages | +0.04 | 1.59 | 1.50 | 281,900 | -100.00 | 0.00 | - |
26/02/69
|
1.72 | 1.51 unread messages | -0.23 | 1.72 | 1.49 | 733,900 | -100.00 | 0.00 | - |
25/02/69
|
1.73 | 1.74 unread messages | -0.06 | 1.80 | 1.70 | 122,200 | -100.00 | 11.14 | - |
24/02/69
|
1.80 | 1.80 unread messages | -0.03 | 1.81 | 1.75 | 27,700 | -100.00 | 10.76 | - |
23/02/69
|
1.79 | 1.83 unread messages | +0.05 | 1.84 | 1.70 | 63,700 | -100.00 | 10.59 | - |
20/02/69
|
1.79 | 1.78 unread messages | 0.00 | 1.86 | 1.77 | 128,500 | -100.00 | 10.88 | - |
19/02/69
|
1.66 | 1.78 unread messages | +0.13 | 1.79 | 1.66 | 129,500 | -100.00 | 10.88 | - |
18/02/69
|
1.61 | 1.65 unread messages | +0.06 | 1.65 | 1.52 | 189,500 | -100.00 | 11.74 | - |
17/02/69
|
1.57 | 1.59 unread messages | +0.03 | 1.61 | 1.52 | 11,200 | -100.00 | 12.19 | - |
16/02/69
|
1.57 | 1.56 unread messages | +0.02 | 1.58 | 1.53 | 24,000 | -100.00 | 12.42 | - |
13/02/69
|
1.51 | 1.54 unread messages | +0.04 | 1.55 | 1.48 | 189,400 | -100.00 | 12.58 | - |
12/02/69
|
1.46 | 1.50 unread messages | -0.03 | 1.57 | 1.46 | 46,400 | -100.00 | 12.92 | - |
11/02/69
|
1.49 | 1.53 unread messages | +0.05 | 1.55 | 1.45 | 142,100 | -100.00 | 12.66 | - |
10/02/69
|
1.49 | 1.48 unread messages | -0.01 | 1.52 | 1.41 | 93,100 | -100.00 | 13.09 | - |
09/02/69
|
1.49 | 1.49 unread messages | +0.01 | 1.50 | 1.41 | 78,600 | -100.00 | 13.00 | - |
06/02/69
|
1.52 | 1.48 unread messages | -0.06 | 1.57 | 1.45 | 265,300 | -100.00 | 13.09 | - |
05/02/69
|
1.54 | 1.54 unread messages | +0.01 | 1.58 | 1.51 | 12,000 | -100.00 | 12.58 | - |
04/02/69
|
1.54 | 1.53 unread messages | +0.04 | 1.54 | 1.50 | 36,400 | -100.00 | 12.66 | - |
03/02/69
|
1.56 | 1.49 unread messages | -0.07 | 1.60 | 1.47 | 174,300 | -100.00 | 13.00 | - |
02/02/69
|
1.53 | 1.56 unread messages | +0.04 | 1.56 | 1.52 | 13,300 | -100.00 | 12.42 | - |
30/01/69
|
1.55 | 1.52 unread messages | 0.00 | 1.55 | 1.48 | 16,800 | -100.00 | 12.75 | - |
29/01/69
|
1.51 | 1.52 unread messages | -0.02 | 1.59 | 1.50 | 204,800 | -100.00 | 12.75 | - |
28/01/69
|
1.54 | 1.54 unread messages | 0.00 | 1.58 | 1.51 | 16,900 | -100.00 | 12.58 | - |
27/01/69
|
1.57 | 1.54 unread messages | -0.02 | 1.65 | 1.49 | 106,400 | -100.00 | 12.58 | - |
26/01/69
|
1.59 | 1.56 unread messages | -0.03 | 1.59 | 1.52 | 51,700 | -100.00 | 12.42 | - |
23/01/69
|
1.64 | 1.59 unread messages | -0.05 | 1.64 | 1.56 | 32,900 | -100.00 | 12.19 | - |
22/01/69
|
1.66 | 1.64 unread messages | +0.05 | 1.66 | 1.59 | 25,300 | -100.00 | 11.81 | - |
21/01/69
|
1.69 | 1.59 unread messages | -0.04 | 1.69 | 1.56 | 120,500 | -100.00 | 12.19 | - |
20/01/69
|
1.68 | 1.63 unread messages | -0.06 | 1.68 | 1.59 | 188,100 | -100.00 | 11.89 | - |
19/01/69
|
1.72 | 1.69 unread messages | -0.01 | 1.72 | 1.66 | 36,500 | -100.00 | 11.46 | - |
16/01/69
|
1.64 | 1.70 unread messages | +0.03 | 1.72 | 1.60 | 56,200 | -100.00 | 11.40 | - |
15/01/69
|
1.72 | 1.67 unread messages | -0.01 | 1.72 | 1.67 | 25,700 | -100.00 | 11.60 | - |
14/01/69
|
1.72 | 1.68 unread messages | 0.00 | 1.76 | 1.67 | 30,200 | -100.00 | 11.53 | - |
13/01/69
|
1.68 | 1.68 unread messages | -0.03 | 1.68 | 1.62 | 18,400 | -100.00 | 11.53 | - |
12/01/69
|
1.71 | 1.71 unread messages | -0.07 | 1.79 | 1.68 | 21,200 | -100.00 | 11.33 | - |
09/01/69
|
1.77 | 1.78 unread messages | -0.03 | 1.78 | 1.72 | 39,600 | -100.00 | 10.88 | - |
08/01/69
|
1.80 | 1.81 unread messages | -0.03 | 1.84 | 1.76 | 50,200 | -100.00 | 10.70 | - |
07/01/69
|
1.81 | 1.84 unread messages | +0.02 | 1.84 | 1.79 | 10,700 | -100.00 | 10.53 | - |
06/01/69
|
1.82 | 1.82 unread messages | +0.01 | 1.82 | 1.76 | 39,500 | -100.00 | 10.65 | - |
05/01/69
|
1.85 | 1.81 unread messages | -0.04 | 1.87 | 1.79 | 17,200 | -100.00 | 10.70 | - |