ราคาหุ้นย้อนหลัง SSF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 16,300 | 9.82 | 7.33 | - |
16/03/69
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 70,800 | 9.72 | 7.41 | - |
13/03/69
|
5.00 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 16,000 | 9.72 | 7.41 | - |
12/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 14,000 | 9.82 | 7.33 | - |
11/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 16,700 | 9.82 | 7.33 | - |
10/03/69
|
5.00 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 15,100 | 9.82 | 7.33 | - |
09/03/69
|
5.00 | 5.05 unread messages | 0.00 | 5.10 | 4.96 | 112,700 | 9.82 | 7.33 | - |
06/03/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 14,400 | 9.82 | 7.33 | - |
05/03/69
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.94 | 84,000 | 9.72 | 7.41 | - |
04/03/69
|
4.96 | 4.98 unread messages | 0.00 | 4.98 | 4.92 | 49,400 | 9.68 | 7.44 | - |
02/03/69
|
5.05 | 4.98 unread messages | -0.12 | 5.05 | 4.96 | 73,500 | 9.68 | 7.44 | - |
27/02/69
|
5.15 | 5.10 unread messages | -0.05 | 5.15 | 5.10 | 45,500 | 9.91 | 7.26 | - |
26/02/69
|
5.00 | 5.15 unread messages | +0.21 | 5.15 | 5.00 | 195,800 | 10.01 | 7.19 | - |
25/02/69
|
4.94 | 4.94 unread messages | +0.02 | 4.94 | 4.94 | 25,300 | 9.84 | 6.75 | - |
24/02/69
|
4.96 | 4.92 unread messages | -0.04 | 4.96 | 4.90 | 166,800 | 9.80 | 6.78 | - |
23/02/69
|
4.98 | 4.96 unread messages | 0.00 | 5.00 | 4.94 | 33,800 | 9.88 | 6.72 | - |
20/02/69
|
5.05 | 4.96 unread messages | -0.04 | 5.05 | 4.96 | 278,000 | 9.88 | 6.72 | - |
19/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 5.00 | 118,100 | 9.96 | 6.67 | - |
18/02/69
|
4.96 | 5.00 unread messages | +0.04 | 5.00 | 4.96 | 57,500 | 9.96 | 6.67 | - |
17/02/69
|
4.98 | 4.96 unread messages | 0.00 | 4.98 | 4.96 | 44,200 | 9.88 | 6.72 | - |
16/02/69
|
4.98 | 4.96 unread messages | +0.04 | 4.98 | 4.96 | 15,600 | 9.88 | 6.72 | - |
13/02/69
|
4.96 | 4.92 unread messages | -0.04 | 4.98 | 4.92 | 23,400 | 9.80 | 6.78 | - |
12/02/69
|
4.94 | 4.96 unread messages | +0.04 | 4.96 | 4.90 | 299,500 | 9.88 | 6.72 | - |
11/02/69
|
4.96 | 4.92 unread messages | -0.02 | 4.98 | 4.92 | 122,900 | 9.80 | 6.78 | - |
10/02/69
|
4.96 | 4.94 unread messages | +0.02 | 4.96 | 4.92 | 9,700 | 9.84 | 6.75 | - |
09/02/69
|
4.92 | 4.92 unread messages | +0.02 | 4.94 | 4.92 | 9,700 | 9.80 | 6.78 | - |
06/02/69
|
4.92 | 4.90 unread messages | 0.00 | 4.94 | 4.90 | 19,200 | 9.76 | 6.80 | - |
05/02/69
|
4.94 | 4.90 unread messages | -0.02 | 4.98 | 4.90 | 46,800 | 9.76 | 6.80 | - |
04/02/69
|
4.94 | 4.92 unread messages | -0.02 | 4.94 | 4.90 | 147,700 | 9.80 | 6.78 | - |
03/02/69
|
4.92 | 4.94 unread messages | +0.02 | 4.96 | 4.90 | 23,200 | 9.84 | 6.75 | - |
02/02/69
|
4.94 | 4.92 unread messages | -0.02 | 4.94 | 4.92 | 2,000 | 9.80 | 6.78 | - |
30/01/69
|
4.98 | 4.94 unread messages | 0.00 | 4.98 | 4.94 | 18,100 | 9.84 | 6.75 | - |
29/01/69
|
4.96 | 4.94 unread messages | -0.02 | 4.98 | 4.94 | 132,400 | 9.84 | 6.75 | - |
28/01/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.96 | 37,000 | 9.88 | 6.72 | - |
27/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.98 | 11,100 | 9.92 | 6.69 | - |
26/01/69
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.98 | 2,600 | 9.96 | 6.67 | - |
23/01/69
|
4.98 | 4.98 unread messages | +0.02 | 4.98 | 4.98 | 200 | 9.92 | 6.69 | - |
22/01/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.96 | 4,500 | 9.88 | 6.72 | - |
21/01/69
|
4.98 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 15,000 | 9.92 | 6.69 | - |
20/01/69
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.98 | 4,800 | 9.96 | 6.67 | - |
19/01/69
|
4.98 | 4.98 unread messages | 0.00 | 4.98 | 4.98 | 8,700 | 9.92 | 6.69 | - |
16/01/69
|
4.96 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 6,200 | 9.92 | 6.69 | - |
15/01/69
|
4.96 | 4.98 unread messages | +0.02 | 5.00 | 4.96 | 6,600 | 9.92 | 6.69 | - |
14/01/69
|
4.92 | 4.96 unread messages | +0.06 | 4.96 | 4.92 | 5,700 | 9.88 | 6.72 | - |
13/01/69
|
5.00 | 4.90 unread messages | -0.15 | 5.00 | 4.90 | 22,100 | 9.76 | 6.80 | - |
12/01/69
|
5.00 | 5.05 unread messages | +0.07 | 5.10 | 4.98 | 154,800 | 10.06 | 6.60 | - |
09/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.98 | 152,600 | 9.92 | 6.69 | - |
08/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.98 | 155,700 | 9.96 | 6.67 | - |
07/01/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.98 | 12,000 | 9.92 | 6.69 | - |
06/01/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.98 | 13,100 | 9.92 | 6.69 | - |
05/01/69
|
4.98 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 13,900 | 9.92 | 6.69 | - |