ราคาหุ้นย้อนหลัง SSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.74 | 290,100 | 7.90 | 4.28 | - |
10/04/68
|
4.80 | 4.76 unread messages | 0.00 | 4.90 | 4.76 | 718,000 | 7.90 | 4.28 | - |
09/04/68
|
4.80 | 4.76 unread messages | -0.04 | 4.82 | 4.76 | 624,000 | 7.91 | 4.28 | - |
08/04/68
|
4.86 | 4.80 unread messages | -0.12 | 4.86 | 4.78 | 854,000 | 7.98 | 4.24 | - |
04/04/68
|
5.00 | 4.92 unread messages | -0.13 | 5.00 | 4.78 | 1,758,900 | 8.18 | 4.14 | - |
03/04/68
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 2,193,600 | 8.41 | 4.02 | - |
02/04/68
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 78,200 | 8.41 | 4.02 | - |
01/04/68
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 15,459,300 | 8.42 | 4.02 | - |
31/03/68
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.05 | 886,300 | 8.42 | 4.02 | - |
28/03/68
|
5.20 | 5.05 unread messages | -0.10 | 5.20 | 5.05 | 252,800 | 8.42 | 4.02 | - |
27/03/68
|
5.15 | 5.15 unread messages | 0.00 | 5.20 | 5.10 | 1,026,200 | 8.59 | 3.94 | - |
26/03/68
|
5.20 | 5.15 unread messages | 0.00 | 5.20 | 5.10 | 2,262,500 | 8.61 | 3.93 | - |
25/03/68
|
5.25 | 5.15 unread messages | -0.10 | 5.25 | 5.10 | 1,021,700 | 8.61 | 3.93 | - |
24/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.15 | 897,500 | 8.78 | 3.85 | - |
21/03/68
|
5.25 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 939,100 | 8.79 | 3.85 | - |
20/03/68
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 541,500 | 8.87 | 3.82 | - |
19/03/68
|
5.35 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 1,253,100 | 8.88 | 3.81 | - |
18/03/68
|
5.35 | 5.30 unread messages | -0.05 | 5.40 | 5.30 | 887,200 | 8.88 | 3.81 | - |
17/03/68
|
5.40 | 5.35 unread messages | 0.00 | 5.55 | 5.35 | 1,382,200 | 8.97 | 3.77 | - |
14/03/68
|
5.40 | 5.35 unread messages | 0.00 | 5.40 | 5.35 | 14,689,700 | 8.98 | 3.77 | - |
13/03/68
|
5.45 | 5.35 unread messages | -0.05 | 5.50 | 5.35 | 1,933,400 | 8.99 | 3.76 | - |
12/03/68
|
5.40 | 5.40 unread messages | 0.00 | 5.50 | 5.35 | 2,323,600 | 9.09 | 3.72 | - |
11/03/68
|
5.50 | 5.40 unread messages | -0.05 | 5.50 | 5.35 | 711,200 | 9.10 | 3.72 | - |
10/03/68
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 745,900 | 9.19 | 3.69 | - |
07/03/68
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 1,024,100 | 9.27 | 3.65 | - |
06/03/68
|
5.50 | 5.50 unread messages | 0.00 | 5.60 | 5.45 | 1,509,700 | 9.28 | 3.65 | - |
05/03/68
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.50 | 1,377,600 | 9.29 | 3.65 | - |
04/03/68
|
5.55 | 5.50 unread messages | -0.05 | 5.60 | 5.45 | 1,373,500 | 9.29 | 3.64 | - |
03/03/68
|
5.60 | 5.55 unread messages | +0.15 | 5.65 | 5.50 | 1,025,700 | 9.38 | 3.61 | - |
28/02/68
|
5.55 | 5.40 unread messages | -0.15 | 5.55 | 5.40 | 2,230,600 | 9.14 | 1.91 | - |
27/02/68
|
5.70 | 5.55 unread messages | -0.05 | 5.70 | 5.55 | 1,105,200 | 12.52 | 1.86 | - |
26/02/68
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 1,034,300 | 12.64 | 1.84 | - |
25/02/68
|
5.70 | 5.55 unread messages | -0.05 | 5.70 | 5.50 | 928,400 | 12.53 | 1.86 | - |
24/02/68
|
5.65 | 5.60 unread messages | -0.15 | 5.75 | 5.55 | 1,212,100 | 12.65 | 1.84 | - |
21/02/68
|
5.30 | 5.75 unread messages | +0.45 | 5.80 | 5.25 | 5,195,200 | 13.02 | 1.79 | - |
20/02/68
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 5.15 | 1,359,600 | 12.01 | 1.94 | - |
19/02/68
|
5.05 | 5.20 unread messages | +0.15 | 5.20 | 5.00 | 1,442,800 | 11.79 | 1.98 | - |
18/02/68
|
5.15 | 5.05 unread messages | -0.10 | 5.20 | 5.00 | 1,463,600 | 11.45 | 2.03 | - |
17/02/68
|
5.30 | 5.15 unread messages | -0.05 | 5.30 | 5.05 | 250,000 | 11.67 | 2.00 | - |
14/02/68
|
5.15 | 5.20 unread messages | -0.10 | 5.25 | 5.00 | 1,032,000 | 11.79 | 1.98 | - |
13/02/68
|
5.10 | 5.30 unread messages | +0.20 | 5.30 | 4.96 | 2,761,800 | 12.01 | 1.94 | - |
11/02/68
|
5.15 | 5.10 unread messages | -0.15 | 5.35 | 5.05 | 848,600 | 11.56 | 2.01 | - |
10/02/68
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 139,800 | 11.90 | 1.96 | - |
07/02/68
|
5.00 | 5.30 unread messages | +0.20 | 5.30 | 5.00 | 1,070,800 | 12.01 | 1.94 | - |
06/02/68
|
5.10 | 5.10 unread messages | -0.10 | 5.20 | 5.05 | 680,100 | 11.56 | 2.01 | - |
05/02/68
|
5.10 | 5.20 unread messages | 0.00 | 5.25 | 5.05 | 226,200 | 11.79 | 1.98 | - |
04/02/68
|
5.05 | 5.20 unread messages | +0.05 | 5.25 | 5.05 | 334,000 | 11.79 | 1.98 | - |
03/02/68
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 4.98 | 343,300 | 11.67 | 2.00 | - |
31/01/68
|
5.25 | 5.20 unread messages | +0.05 | 5.30 | 5.10 | 181,300 | 11.79 | 1.98 | - |
30/01/68
|
5.25 | 5.15 unread messages | +0.05 | 5.30 | 5.10 | 442,000 | 11.67 | 2.00 | - |
29/01/68
|
5.25 | 5.10 unread messages | -0.10 | 5.25 | 5.10 | 36,100 | 11.56 | 2.01 | - |
28/01/68
|
5.20 | 5.20 unread messages | -0.05 | 5.25 | 5.20 | 88,800 | 11.79 | 1.98 | - |
27/01/68
|
5.25 | 5.25 unread messages | -0.10 | 5.35 | 5.20 | 161,300 | 11.90 | 1.96 | - |
24/01/68
|
5.15 | 5.35 unread messages | +0.10 | 5.40 | 5.15 | 170,900 | 12.13 | 1.92 | - |
23/01/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.10 | 393,800 | 11.90 | 1.96 | - |
22/01/68
|
5.15 | 5.25 unread messages | +0.10 | 5.40 | 5.15 | 356,300 | 11.90 | 1.96 | - |
21/01/68
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 5.10 | 443,500 | 11.67 | 2.00 | - |
20/01/68
|
5.15 | 5.20 unread messages | -0.05 | 5.20 | 5.15 | 219,000 | 11.79 | 1.98 | - |
17/01/68
|
5.15 | 5.25 unread messages | +0.05 | 5.25 | 5.10 | 200,600 | 11.90 | 1.96 | - |
16/01/68
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.15 | 159,300 | 11.79 | 1.98 | - |
15/01/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.10 | 170,800 | 11.90 | 1.96 | - |
14/01/68
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.10 | 313,100 | 11.90 | 1.96 | - |
13/01/68
|
5.20 | 5.20 unread messages | -0.05 | 5.20 | 5.10 | 222,200 | 11.79 | 1.98 | - |
10/01/68
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.15 | 904,600 | 11.90 | 1.96 | - |
09/01/68
|
5.35 | 5.20 unread messages | -0.10 | 5.35 | 5.20 | 299,400 | 11.79 | 1.98 | - |
08/01/68
|
5.40 | 5.30 unread messages | -0.05 | 5.40 | 5.30 | 231,100 | 12.01 | 1.94 | - |
07/01/68
|
5.40 | 5.35 unread messages | 0.00 | 5.40 | 5.30 | 302,200 | 12.13 | 1.92 | - |
06/01/68
|
5.40 | 5.35 unread messages | -0.05 | 5.45 | 5.35 | 461,400 | 12.13 | 1.92 | - |
03/01/68
|
5.35 | 5.40 unread messages | 0.00 | 5.55 | 5.35 | 393,200 | 12.24 | 1.90 | - |
02/01/68
|
5.50 | 5.40 unread messages | -0.10 | 5.50 | 5.35 | 367,700 | 12.24 | 1.90 | - |