ราคาหุ้นย้อนหลัง SSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
3.44 | 3.38 unread messages | -0.02 | 3.46 | 3.38 | 297,200 | 7.51 | 6.07 | - |
16/03/69
|
3.32 | 3.40 unread messages | +0.08 | 3.44 | 3.30 | 629,800 | 7.37 | 6.17 | - |
13/03/69
|
3.28 | 3.32 unread messages | +0.04 | 3.36 | 3.28 | 317,500 | 7.37 | 6.17 | - |
12/03/69
|
3.24 | 3.28 unread messages | +0.06 | 3.32 | 3.22 | 376,900 | 7.28 | 6.25 | - |
11/03/69
|
3.20 | 3.22 unread messages | 0.00 | 3.26 | 3.20 | 753,300 | 7.15 | 6.37 | - |
10/03/69
|
3.26 | 3.22 unread messages | -0.02 | 3.28 | 3.22 | 1,172,200 | 7.15 | 6.37 | - |
09/03/69
|
3.24 | 3.24 unread messages | -0.02 | 3.24 | 3.18 | 707,300 | 7.20 | 6.33 | - |
06/03/69
|
3.26 | 3.26 unread messages | 0.00 | 3.28 | 3.24 | 701,100 | 7.24 | 6.29 | - |
05/03/69
|
3.30 | 3.26 unread messages | +0.08 | 3.30 | 3.24 | 212,400 | 7.24 | 6.29 | - |
04/03/69
|
3.26 | 3.18 unread messages | -0.12 | 3.26 | 3.12 | 1,033,800 | 7.06 | 6.45 | - |
02/03/69
|
3.32 | 3.30 unread messages | -0.08 | 3.38 | 3.30 | 888,700 | 7.33 | 6.21 | - |
27/02/69
|
3.46 | 3.38 unread messages | -0.02 | 3.50 | 3.32 | 1,185,600 | 7.51 | 6.07 | - |
26/02/69
|
3.34 | 3.40 unread messages | +0.06 | 3.50 | 3.34 | 1,288,600 | 6.53 | 6.01 | - |
25/02/69
|
3.28 | 3.34 unread messages | +0.06 | 3.36 | 3.28 | 660,800 | 6.42 | 6.12 | - |
24/02/69
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.24 | 12,746,800 | 6.30 | 6.23 | - |
23/02/69
|
3.30 | 3.28 unread messages | -0.04 | 3.32 | 3.28 | 534,800 | 6.30 | 6.23 | - |
20/02/69
|
3.38 | 3.32 unread messages | -0.04 | 3.38 | 3.30 | 551,700 | 6.38 | 6.16 | - |
19/02/69
|
3.30 | 3.36 unread messages | +0.06 | 3.36 | 3.30 | 987,400 | 6.45 | 6.09 | - |
18/02/69
|
3.28 | 3.30 unread messages | 0.00 | 3.32 | 3.28 | 1,574,800 | 6.34 | 6.20 | - |
17/02/69
|
3.28 | 3.30 unread messages | +0.06 | 3.30 | 3.24 | 627,600 | 6.34 | 6.20 | - |
16/02/69
|
3.24 | 3.24 unread messages | +0.02 | 3.28 | 3.22 | 1,452,300 | 6.22 | 6.31 | - |
13/02/69
|
3.22 | 3.22 unread messages | +0.04 | 3.24 | 3.16 | 887,300 | 6.19 | 6.35 | - |
12/02/69
|
3.14 | 3.18 unread messages | +0.04 | 3.22 | 3.12 | 5,079,800 | 6.11 | 6.43 | - |
11/02/69
|
3.10 | 3.14 unread messages | +0.06 | 3.14 | 3.08 | 1,337,900 | 6.03 | 6.51 | - |
10/02/69
|
3.12 | 3.08 unread messages | -0.06 | 3.14 | 3.08 | 972,800 | 5.92 | 6.64 | - |
09/02/69
|
3.10 | 3.14 unread messages | +0.04 | 3.14 | 3.08 | 1,058,400 | 6.03 | 6.51 | - |
06/02/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.06 | 272,500 | 5.96 | 6.60 | - |
05/02/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.06 | 408,700 | 5.96 | 6.60 | - |
04/02/69
|
3.10 | 3.10 unread messages | +0.02 | 3.10 | 3.08 | 109,700 | 5.96 | 6.60 | - |
03/02/69
|
3.10 | 3.08 unread messages | -0.02 | 3.10 | 3.06 | 16,643,500 | 5.92 | 6.64 | - |
02/02/69
|
3.12 | 3.10 unread messages | 0.00 | 3.12 | 3.06 | 358,900 | 5.96 | 6.60 | - |
30/01/69
|
3.12 | 3.10 unread messages | 0.00 | 3.12 | 3.08 | 610,400 | 5.96 | 6.60 | - |
29/01/69
|
3.12 | 3.10 unread messages | -0.04 | 3.16 | 3.10 | 437,500 | 5.96 | 6.60 | - |
28/01/69
|
3.14 | 3.14 unread messages | 0.00 | 3.20 | 3.12 | 223,400 | 6.03 | 6.51 | - |
27/01/69
|
3.14 | 3.14 unread messages | +0.02 | 3.14 | 3.12 | 227,100 | 6.03 | 6.51 | - |
26/01/69
|
3.16 | 3.12 unread messages | -0.06 | 3.18 | 3.12 | 723,200 | 5.99 | 6.55 | - |
23/01/69
|
3.20 | 3.18 unread messages | -0.02 | 3.20 | 3.16 | 1,095,000 | 6.11 | 6.43 | - |
22/01/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.18 | 389,200 | 6.15 | 6.39 | - |
21/01/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.18 | 179,800 | 6.15 | 6.39 | - |
20/01/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.18 | 14,631,500 | 6.15 | 6.39 | - |
19/01/69
|
3.16 | 3.20 unread messages | +0.06 | 3.20 | 3.16 | 195,000 | 6.15 | 6.39 | - |
16/01/69
|
3.16 | 3.14 unread messages | -0.04 | 3.18 | 3.14 | 231,900 | 6.03 | 6.51 | - |
15/01/69
|
3.16 | 3.18 unread messages | 0.00 | 3.18 | 3.14 | 491,500 | 6.11 | 6.43 | - |
14/01/69
|
3.18 | 3.18 unread messages | -0.02 | 3.20 | 3.16 | 196,100 | 6.11 | 6.43 | - |
13/01/69
|
3.18 | 3.20 unread messages | 0.00 | 3.20 | 3.16 | 141,300 | 6.15 | 6.39 | - |
12/01/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.18 | 150,600 | 6.15 | 6.39 | - |
09/01/69
|
3.20 | 3.20 unread messages | -0.02 | 3.20 | 3.18 | 293,500 | 6.15 | 6.39 | - |
08/01/69
|
3.20 | 3.22 unread messages | +0.02 | 3.22 | 3.18 | 165,600 | 6.19 | 6.35 | - |
07/01/69
|
3.20 | 3.20 unread messages | 0.00 | 3.20 | 3.18 | 251,200 | 6.15 | 6.39 | - |
06/01/69
|
3.20 | 3.20 unread messages | -0.02 | 3.20 | 3.18 | 197,700 | 6.15 | 6.39 | - |
05/01/69
|
3.22 | 3.22 unread messages | -0.02 | 3.22 | 3.20 | 158,200 | 6.19 | 6.35 | - |