ราคาหุ้นย้อนหลัง SSF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.60 | 9,600 | 11.19 | 5.80 | - |
28/04/68
|
5.80 | 5.75 unread messages | +0.05 | 5.85 | 5.70 | 15,400 | 11.19 | 5.80 | - |
25/04/68
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.70 | 8,700 | 11.09 | 5.85 | - |
24/04/68
|
5.80 | 5.70 unread messages | -0.10 | 5.80 | 5.70 | 3,800 | 11.09 | 5.85 | - |
23/04/68
|
5.85 | 5.80 unread messages | +0.10 | 5.85 | 5.80 | 400 | 11.29 | 5.75 | - |
22/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.09 | 5.85 | - |
21/04/68
|
5.85 | 5.70 unread messages | -0.15 | 5.85 | 5.70 | 2,400 | 11.09 | 5.85 | - |
18/04/68
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.85 | 2,200 | 11.38 | 5.70 | - |
17/04/68
|
5.35 | 5.90 unread messages | +0.50 | 5.90 | 5.35 | 2,800 | 11.48 | 5.65 | - |
16/04/68
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 1,800 | 10.51 | 6.17 | - |
11/04/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.35 | 600 | 10.41 | 6.23 | - |
10/04/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.35 | 5,600 | 10.41 | 6.23 | - |
09/04/68
|
5.15 | 5.35 unread messages | +0.20 | 5.40 | 5.15 | 23,000 | 10.41 | 6.23 | - |
08/04/68
|
5.00 | 5.15 unread messages | -0.45 | 5.20 | 5.00 | 19,300 | 10.02 | 6.47 | - |
04/04/68
|
5.60 | 5.60 unread messages | 0.00 | 5.70 | 5.25 | 135,900 | 10.90 | 5.95 | - |
03/04/68
|
5.60 | 5.60 unread messages | 0.00 | 5.65 | 5.50 | 29,200 | 10.90 | 5.95 | - |
02/04/68
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.45 | 28,100 | 10.90 | 5.95 | - |
01/04/68
|
5.60 | 5.60 unread messages | +0.10 | 5.60 | 5.60 | 900 | 10.90 | 5.95 | - |
31/03/68
|
5.55 | 5.50 unread messages | -0.05 | 5.65 | 5.45 | 66,100 | 10.70 | 6.06 | - |
28/03/68
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 3,200 | 10.80 | 6.01 | - |
27/03/68
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.50 | 20,100 | 10.80 | 6.01 | - |
26/03/68
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 13,000 | 10.90 | 5.95 | - |
25/03/68
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 3,800 | 10.90 | 5.95 | - |
24/03/68
|
5.60 | 5.60 unread messages | -0.10 | 5.60 | 5.60 | 17,000 | 10.90 | 5.95 | - |
21/03/68
|
5.60 | 5.70 unread messages | +0.05 | 5.70 | 5.60 | 8,700 | 11.09 | 5.85 | - |
20/03/68
|
5.50 | 5.65 unread messages | +0.10 | 5.65 | 5.50 | 13,600 | 10.99 | 5.90 | - |
19/03/68
|
5.60 | 5.55 unread messages | -0.20 | 5.60 | 5.50 | 7,500 | 10.80 | 6.01 | - |
18/03/68
|
5.50 | 5.75 unread messages | +0.25 | 5.75 | 5.50 | 1,400 | 11.19 | 5.80 | - |
17/03/68
|
5.55 | 5.50 unread messages | -0.10 | 5.55 | 5.45 | 6,700 | 10.70 | 6.06 | - |
14/03/68
|
5.50 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 1,300 | 10.90 | 5.95 | - |
13/03/68
|
5.65 | 5.60 unread messages | -0.05 | 5.75 | 5.50 | 4,700 | 10.90 | 5.95 | - |
12/03/68
|
5.80 | 5.65 unread messages | -0.05 | 5.80 | 5.60 | 7,100 | 10.99 | 5.90 | - |
11/03/68
|
5.80 | 5.70 unread messages | -0.10 | 5.80 | 5.70 | 3,900 | 11.09 | 5.85 | - |
10/03/68
|
5.95 | 5.80 unread messages | -0.10 | 5.95 | 5.80 | 1,300 | 11.29 | 5.75 | - |
07/03/68
|
5.85 | 5.90 unread messages | 0.00 | 5.90 | 5.85 | 700 | 11.48 | 5.65 | - |
06/03/68
|
5.95 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 10,400 | 11.48 | 5.65 | - |
05/03/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 3,600 | 11.48 | 5.65 | - |
04/03/68
|
5.85 | 5.95 unread messages | 0.00 | 6.00 | 5.80 | 6,100 | 11.58 | 5.60 | - |
03/03/68
|
5.90 | 5.95 unread messages | -0.05 | 5.95 | 5.70 | 4,200 | 11.58 | 5.60 | - |
28/02/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.80 | 14,600 | 11.67 | 5.56 | - |
27/02/68
|
6.40 | 6.00 unread messages | -0.35 | 6.40 | 5.95 | 29,900 | 11.67 | 5.56 | - |
26/02/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.35 | 800 | 10.34 | 5.83 | - |
25/02/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.35 | 300 | 10.34 | 5.83 | - |
24/02/68
|
6.45 | 6.35 unread messages | -0.15 | 6.45 | 6.35 | 1,400 | 10.34 | 5.83 | - |
21/02/68
|
6.40 | 6.50 unread messages | +0.15 | 6.55 | 6.40 | 900 | 10.59 | 5.70 | - |
20/02/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 600 | 10.34 | 5.83 | - |
19/02/68
|
6.35 | 6.40 unread messages | +0.10 | 6.40 | 6.35 | 1,500 | 10.43 | 5.79 | - |
18/02/68
|
6.35 | 6.30 unread messages | 0.00 | 6.40 | 6.30 | 2,500 | 10.26 | 5.88 | - |
17/02/68
|
6.10 | 6.30 unread messages | -0.20 | 6.40 | 6.10 | 13,200 | 10.26 | 5.88 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.59 | 5.70 | - |
13/02/68
|
6.50 | 6.50 unread messages | +0.05 | 6.50 | 6.50 | 21,000 | 10.59 | 5.70 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.51 | 5.74 | - |
10/02/68
|
6.45 | 6.45 unread messages | -0.05 | 6.45 | 6.45 | 100 | 10.51 | 5.74 | - |
07/02/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.50 | 100 | 10.59 | 5.70 | - |
06/02/68
|
6.45 | 6.50 unread messages | +0.05 | 6.50 | 6.35 | 600 | 10.59 | 5.70 | - |
05/02/68
|
6.45 | 6.45 unread messages | -0.05 | 6.45 | 6.45 | 3,000 | 10.51 | 5.74 | - |
04/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.59 | 5.70 | - |
03/02/68
|
6.55 | 6.50 unread messages | -0.05 | 6.55 | 6.40 | 7,500 | 10.59 | 5.70 | - |
31/01/68
|
6.50 | 6.55 unread messages | +0.10 | 6.55 | 6.45 | 3,100 | 10.67 | 5.65 | - |
30/01/68
|
6.55 | 6.45 unread messages | -0.15 | 6.60 | 6.45 | 5,100 | 10.51 | 5.74 | - |
29/01/68
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 2,200 | 10.75 | 5.61 | - |
28/01/68
|
6.60 | 6.60 unread messages | -0.05 | 6.60 | 6.60 | 200 | 10.75 | 5.61 | - |
27/01/68
|
6.40 | 6.65 unread messages | +0.25 | 6.65 | 6.40 | 3,200 | 10.83 | 5.57 | - |
24/01/68
|
6.50 | 6.40 unread messages | -0.10 | 6.50 | 6.40 | 1,300 | 10.43 | 5.79 | - |
23/01/68
|
6.40 | 6.50 unread messages | 0.00 | 6.50 | 6.40 | 3,500 | 10.59 | 5.70 | - |
22/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.59 | 5.70 | - |
21/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.40 | 400 | 10.59 | 5.70 | - |
20/01/68
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.35 | 3,600 | 10.59 | 5.70 | - |
17/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.50 | 300 | 10.59 | 5.70 | - |
16/01/68
|
6.75 | 6.50 unread messages | -0.25 | 6.75 | 6.40 | 45,300 | 10.59 | 5.70 | - |
15/01/68
|
6.60 | 6.75 unread messages | +0.20 | 6.80 | 6.60 | 2,500 | 11.00 | 5.49 | - |
14/01/68
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.50 | 900 | 10.67 | 5.65 | - |
13/01/68
|
6.35 | 6.50 unread messages | -0.50 | 6.50 | 6.35 | 5,700 | 10.59 | 5.70 | - |
10/01/68
|
6.45 | 7.00 unread messages | +0.55 | 7.00 | 6.40 | 13,300 | 11.40 | 5.29 | - |
09/01/68
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.35 | 2,500 | 10.51 | 5.74 | - |
08/01/68
|
6.55 | 6.50 unread messages | +0.05 | 6.55 | 6.50 | 200 | 10.59 | 5.70 | - |
07/01/68
|
6.55 | 6.45 unread messages | -0.15 | 6.55 | 6.45 | 5,400 | 10.51 | 5.74 | - |
06/01/68
|
6.50 | 6.60 unread messages | +0.15 | 6.60 | 6.50 | 2,700 | 10.75 | 5.61 | - |
03/01/68
|
6.45 | 6.45 unread messages | -0.05 | 6.60 | 6.45 | 3,600 | 10.51 | 5.74 | - |
02/01/68
|
6.55 | 6.50 unread messages | -0.10 | 6.55 | 6.50 | 2,200 | 10.59 | 5.70 | - |