ราคาหุ้นย้อนหลัง SSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
06/05/69
|
3.98 | 3.96 unread messages | -0.02 | 4.02 | 3.96 | 1,116,200 | 8.79 | 5.18 | - |
05/05/69
|
3.90 | 3.98 unread messages | -0.06 | 4.02 | 3.88 | 796,800 | 8.84 | 5.15 | - |
30/04/69
|
4.06 | 4.04 unread messages | -0.02 | 4.08 | 4.04 | 391,000 | 8.97 | 5.07 | - |
29/04/69
|
4.00 | 4.06 unread messages | +0.04 | 4.06 | 4.00 | 407,500 | 9.02 | 5.05 | - |
28/04/69
|
4.00 | 4.02 unread messages | +0.02 | 4.02 | 3.88 | 1,115,600 | 8.93 | 5.10 | - |
27/04/69
|
4.12 | 4.00 unread messages | -0.12 | 4.12 | 4.00 | 793,400 | 8.88 | 5.13 | - |
24/04/69
|
4.14 | 4.12 unread messages | -0.02 | 4.16 | 4.10 | 709,000 | 9.15 | 4.98 | - |
23/04/69
|
4.20 | 4.14 unread messages | -0.04 | 4.34 | 4.12 | 963,700 | 9.19 | 4.95 | - |
22/04/69
|
4.14 | 4.18 unread messages | -0.08 | 4.30 | 4.08 | 980,300 | 9.28 | 4.90 | - |
21/04/69
|
4.14 | 4.26 unread messages | +0.16 | 4.30 | 4.12 | 1,300,100 | 9.46 | 4.81 | - |
20/04/69
|
4.16 | 4.10 unread messages | 0.00 | 4.30 | 4.06 | 1,238,400 | 9.11 | 5.00 | - |
17/04/69
|
3.80 | 4.10 unread messages | +0.30 | 4.16 | 3.76 | 2,217,300 | 9.11 | 5.00 | - |
10/04/69
|
3.62 | 3.64 unread messages | +0.12 | 3.68 | 3.58 | 1,605,800 | 8.08 | 5.63 | - |
09/04/69
|
3.52 | 3.52 unread messages | -0.02 | 3.54 | 3.50 | 306,000 | 7.82 | 5.82 | - |
08/04/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.48 | 312,400 | 7.86 | 5.79 | - |
07/04/69
|
3.50 | 3.52 unread messages | +0.02 | 3.54 | 3.48 | 421,000 | 7.82 | 5.82 | - |
03/04/69
|
3.54 | 3.50 unread messages | -0.06 | 3.54 | 3.50 | 252,500 | 7.77 | 5.86 | - |
02/04/69
|
3.52 | 3.56 unread messages | +0.06 | 3.58 | 3.52 | 370,200 | 7.91 | 5.76 | - |
01/04/69
|
3.58 | 3.50 unread messages | -0.08 | 3.58 | 3.46 | 502,400 | 7.77 | 5.86 | - |
31/03/69
|
3.50 | 3.58 unread messages | +0.08 | 3.58 | 3.48 | 494,400 | 7.95 | 5.73 | - |
30/03/69
|
3.42 | 3.50 unread messages | +0.04 | 3.50 | 3.42 | 252,100 | 7.77 | 5.86 | - |
27/03/69
|
3.46 | 3.46 unread messages | +0.04 | 3.46 | 3.42 | 233,800 | 7.68 | 5.92 | - |
26/03/69
|
3.40 | 3.42 unread messages | +0.02 | 3.46 | 3.38 | 301,100 | 7.60 | 5.99 | - |
25/03/69
|
3.42 | 3.40 unread messages | -0.02 | 3.46 | 3.40 | 420,100 | 7.55 | 6.03 | - |
24/03/69
|
3.46 | 3.42 unread messages | 0.00 | 3.46 | 3.38 | 556,200 | 7.60 | 5.99 | - |
23/03/69
|
3.48 | 3.42 unread messages | -0.06 | 3.48 | 3.42 | 381,600 | 7.60 | 5.99 | - |
20/03/69
|
3.44 | 3.48 unread messages | +0.08 | 3.50 | 3.40 | 922,500 | 7.73 | 5.89 | - |
19/03/69
|
3.38 | 3.40 unread messages | 0.00 | 3.44 | 3.38 | 409,600 | 7.55 | 6.03 | - |
18/03/69
|
3.40 | 3.40 unread messages | +0.02 | 3.44 | 3.38 | 195,900 | 7.55 | 6.03 | - |
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 | - |