ราคาหุ้นย้อนหลัง SST
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.90 | 1.90 unread messages | +0.05 | 1.90 | 1.90 | 100 | -100.00 | 0.00 | - |
28/04/68
|
1.74 | 1.85 unread messages | -0.03 | 1.85 | 1.74 | 800 | -100.00 | 0.00 | - |
25/04/68
|
1.88 | 1.88 unread messages | +0.07 | 1.88 | 1.86 | 500 | -100.00 | 0.00 | - |
24/04/68
|
1.92 | 1.81 unread messages | 0.00 | 1.92 | 1.80 | 7,600 | -100.00 | 0.00 | - |
23/04/68
|
1.91 | 1.81 unread messages | -0.08 | 1.91 | 1.81 | 1,500 | -100.00 | 0.00 | - |
22/04/68
|
1.94 | 1.89 unread messages | -0.07 | 1.95 | 1.89 | 5,400 | -100.00 | 0.00 | - |
21/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
18/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
17/04/68
|
1.97 | 1.96 unread messages | -0.03 | 1.99 | 1.96 | 300 | -100.00 | 0.00 | - |
16/04/68
|
1.85 | 1.99 unread messages | +0.02 | 2.00 | 1.85 | 300 | -100.00 | 0.00 | - |
11/04/68
|
1.97 | 1.97 unread messages | 0.00 | 1.97 | 1.97 | 100 | -100.00 | 0.00 | - |
10/04/68
|
1.98 | 1.97 unread messages | 0.00 | 1.99 | 1.97 | 2,300 | -100.00 | 0.00 | - |
09/04/68
|
1.90 | 1.97 unread messages | -0.03 | 1.97 | 1.90 | 300 | -100.00 | 0.00 | - |
08/04/68
|
2.00 | 2.00 unread messages | +0.01 | 2.00 | 2.00 | 100 | -100.00 | 0.00 | - |
04/04/68
|
1.86 | 1.99 unread messages | 0.00 | 1.99 | 1.86 | 200 | -100.00 | 0.00 | - |
03/04/68
|
1.99 | 1.99 unread messages | +0.01 | 1.99 | 1.99 | 100 | -100.00 | 0.00 | - |
02/04/68
|
2.00 | 1.98 unread messages | -0.02 | 2.00 | 1.98 | 800 | -100.00 | 0.00 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
31/03/68
|
2.00 | 2.00 unread messages | +0.01 | 2.00 | 2.00 | 100 | -100.00 | 0.00 | - |
28/03/68
|
1.99 | 1.99 unread messages | +0.01 | 1.99 | 1.99 | 100 | -100.00 | 0.00 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
26/03/68
|
1.96 | 1.98 unread messages | -0.02 | 1.98 | 1.90 | 5,800 | -100.00 | 0.00 | - |
25/03/68
|
2.00 | 2.00 unread messages | +0.04 | 2.00 | 2.00 | 100 | -100.00 | 0.00 | - |
24/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
21/03/68
|
2.00 | 1.96 unread messages | -0.08 | 2.00 | 1.96 | 2,000 | -100.00 | 0.00 | - |
20/03/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.04 | 200 | -100.00 | 0.00 | - |
19/03/68
|
2.04 | 2.04 unread messages | +0.08 | 2.04 | 2.00 | 1,400 | -100.00 | 0.00 | - |
18/03/68
|
1.97 | 1.96 unread messages | -0.10 | 1.97 | 1.96 | 400 | -100.00 | 0.00 | - |
17/03/68
|
2.00 | 2.06 unread messages | +0.06 | 2.06 | 2.00 | 2,300 | -100.00 | 0.00 | - |
14/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 5,900 | -100.00 | 0.00 | - |
13/03/68
|
2.00 | 2.00 unread messages | +0.06 | 2.00 | 1.98 | 18,000 | -100.00 | 0.00 | - |
12/03/68
|
1.94 | 1.94 unread messages | -0.06 | 1.94 | 1.94 | 1,100 | -100.00 | 0.00 | - |
11/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 2.00 | 5,400 | -100.00 | 0.00 | - |
10/03/68
|
2.10 | 2.00 unread messages | 0.00 | 2.10 | 1.98 | 2,900 | -100.00 | 0.00 | - |
07/03/68
|
2.08 | 2.00 unread messages | +0.10 | 2.08 | 2.00 | 700 | -100.00 | 0.00 | - |
06/03/68
|
2.18 | 1.90 unread messages | -0.24 | 2.18 | 1.90 | 3,500 | -100.00 | 0.00 | - |
05/03/68
|
2.18 | 2.14 unread messages | +0.06 | 2.18 | 2.14 | 800 | -100.00 | 0.00 | - |
04/03/68
|
2.22 | 2.08 unread messages | -0.08 | 2.22 | 2.00 | 5,400 | -100.00 | 0.00 | - |
03/03/68
|
2.68 | 2.16 unread messages | -0.52 | 3.48 | 2.04 | 34,900 | -100.00 | 0.00 | - |
28/02/68
|
2.68 | 2.68 unread messages | +0.02 | 2.68 | 2.68 | 100 | -100.00 | 0.37 | - |
27/02/68
|
2.70 | 2.66 unread messages | -0.04 | 2.70 | 2.66 | 300 | -100.00 | 0.38 | - |
26/02/68
|
2.70 | 2.70 unread messages | +0.06 | 2.70 | 2.70 | 200 | -100.00 | 0.37 | - |
25/02/68
|
2.64 | 2.64 unread messages | +0.06 | 2.64 | 2.64 | 100 | -100.00 | 0.38 | - |
24/02/68
|
2.58 | 2.58 unread messages | 0.00 | 2.58 | 2.58 | 100 | -100.00 | 0.39 | - |
21/02/68
|
2.58 | 2.58 unread messages | 0.00 | 2.60 | 2.58 | 1,300 | -100.00 | 0.39 | - |
20/02/68
|
2.60 | 2.58 unread messages | -0.02 | 2.60 | 2.58 | 300 | -100.00 | 0.39 | - |
19/02/68
|
2.60 | 2.60 unread messages | 0.00 | 2.60 | 2.60 | 100 | -100.00 | 0.38 | - |
18/02/68
|
2.60 | 2.60 unread messages | +0.14 | 2.60 | 2.60 | 200 | -100.00 | 0.38 | - |
17/02/68
|
2.54 | 2.46 unread messages | +0.20 | 2.60 | 2.46 | 300 | -100.00 | 0.41 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.44 | - |
13/02/68
|
2.46 | 2.26 unread messages | 0.00 | 2.90 | 2.26 | 5,700 | -100.00 | 0.44 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.44 | - |
10/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.44 | - |
07/02/68
|
2.20 | 2.26 unread messages | +0.06 | 2.26 | 2.20 | 4,100 | -100.00 | 0.44 | - |
06/02/68
|
2.18 | 2.20 unread messages | -0.38 | 2.20 | 2.18 | 600 | -100.00 | 0.45 | - |
05/02/68
|
2.58 | 2.58 unread messages | -0.02 | 2.58 | 2.58 | 200 | -100.00 | 0.39 | - |
04/02/68
|
2.60 | 2.60 unread messages | +0.16 | 2.60 | 2.60 | 200 | -100.00 | 0.38 | - |
03/02/68
|
2.56 | 2.44 unread messages | -0.40 | 2.64 | 2.30 | 6,700 | -100.00 | 0.41 | - |
31/01/68
|
2.84 | 2.84 unread messages | +0.02 | 2.84 | 2.84 | 100 | -100.00 | 0.35 | - |
30/01/68
|
2.90 | 2.82 unread messages | -0.20 | 2.90 | 2.80 | 400 | -100.00 | 0.35 | - |
29/01/68
|
2.62 | 3.02 unread messages | 0.00 | 3.02 | 2.62 | 1,300 | -100.00 | 0.33 | - |
28/01/68
|
3.02 | 3.02 unread messages | -0.24 | 3.02 | 3.02 | 700 | -100.00 | 0.33 | - |
27/01/68
|
3.26 | 3.26 unread messages | 0.00 | 3.26 | 3.26 | 100 | -100.00 | 0.31 | - |
24/01/68
|
3.26 | 3.26 unread messages | +0.14 | 3.26 | 3.26 | 100 | -100.00 | 0.31 | - |
23/01/68
|
3.28 | 3.12 unread messages | -0.18 | 3.28 | 3.12 | 7,400 | -100.00 | 0.32 | - |
22/01/68
|
3.40 | 3.30 unread messages | -0.10 | 3.40 | 3.20 | 600 | -100.00 | 0.30 | - |
21/01/68
|
3.46 | 3.40 unread messages | 0.00 | 3.46 | 3.24 | 1,200 | -100.00 | 0.29 | - |
20/01/68
|
3.44 | 3.40 unread messages | -0.16 | 3.44 | 3.32 | 2,900 | -100.00 | 0.29 | - |
17/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.28 | - |
16/01/68
|
3.56 | 3.56 unread messages | +0.06 | 3.56 | 3.56 | 100 | -100.00 | 0.28 | - |
15/01/68
|
3.68 | 3.50 unread messages | -0.16 | 3.68 | 3.50 | 1,100 | -100.00 | 0.29 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.27 | - |
13/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.27 | - |
10/01/68
|
3.66 | 3.66 unread messages | +0.06 | 3.66 | 3.66 | 200 | -100.00 | 0.27 | - |
09/01/68
|
3.60 | 3.60 unread messages | -0.10 | 3.64 | 3.60 | 500 | -100.00 | 0.28 | - |
08/01/68
|
3.70 | 3.70 unread messages | 0.00 | 3.70 | 3.70 | 100 | -100.00 | 0.27 | - |
07/01/68
|
3.70 | 3.70 unread messages | +0.06 | 3.70 | 3.70 | 400 | -100.00 | 0.27 | - |
06/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.27 | - |
03/01/68
|
3.62 | 3.64 unread messages | +0.02 | 3.74 | 3.62 | 2,000 | -100.00 | 0.27 | - |
02/01/68
|
3.72 | 3.62 unread messages | -0.10 | 3.82 | 3.62 | 1,900 | -100.00 | 0.28 | - |