ราคาหุ้นย้อนหลัง SST
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.12 | 1.11 unread messages | -0.01 | 1.12 | 1.11 | 3,900 | -100.00 | 0.00 | - |
29/04/69
|
1.14 | 1.12 unread messages | -0.02 | 1.14 | 1.12 | 16,000 | -100.00 | 0.00 | - |
28/04/69
|
1.15 | 1.14 unread messages | +0.01 | 1.15 | 1.13 | 5,800 | -100.00 | 0.00 | - |
27/04/69
|
1.18 | 1.13 unread messages | -0.05 | 1.18 | 1.13 | 22,200 | -100.00 | 0.00 | - |
24/04/69
|
1.18 | 1.18 unread messages | 0.00 | 1.22 | 1.18 | 4,900 | -100.00 | 0.00 | - |
23/04/69
|
1.18 | 1.18 unread messages | +0.02 | 1.19 | 1.17 | 1,300 | -100.00 | 0.00 | - |
22/04/69
|
1.20 | 1.16 unread messages | -0.04 | 1.25 | 1.14 | 19,500 | -100.00 | 0.00 | - |
21/04/69
|
1.22 | 1.20 unread messages | +0.02 | 1.22 | 1.20 | 500 | -100.00 | 0.00 | - |
20/04/69
|
1.18 | 1.18 unread messages | -0.02 | 1.22 | 1.18 | 2,500 | -100.00 | 0.00 | - |
17/04/69
|
1.23 | 1.20 unread messages | -0.03 | 1.23 | 1.20 | 7,600 | -100.00 | 0.00 | - |
10/04/69
|
1.19 | 1.19 unread messages | +0.01 | 1.22 | 1.19 | 1,800 | -100.00 | 0.00 | - |
09/04/69
|
1.21 | 1.18 unread messages | -0.02 | 1.21 | 1.17 | 4,100 | -100.00 | 0.00 | - |
08/04/69
|
1.21 | 1.20 unread messages | +0.01 | 1.25 | 1.20 | 2,100 | -100.00 | 0.00 | - |
07/04/69
|
1.18 | 1.19 unread messages | -0.04 | 1.23 | 1.18 | 2,200 | -100.00 | 0.00 | - |
03/04/69
|
1.23 | 1.23 unread messages | +0.01 | 1.23 | 1.21 | 300 | -100.00 | 0.00 | - |
02/04/69
|
1.21 | 1.22 unread messages | +0.01 | 1.22 | 1.20 | 900 | -100.00 | 0.00 | - |
01/04/69
|
1.21 | 1.21 unread messages | 0.00 | 1.22 | 1.20 | 900 | -100.00 | 0.00 | - |
31/03/69
|
1.23 | 1.21 unread messages | -0.06 | 1.27 | 1.15 | 22,800 | -100.00 | 0.00 | - |
30/03/69
|
1.25 | 1.27 unread messages | +0.03 | 1.30 | 1.25 | 3,100 | -100.00 | 0.00 | - |
27/03/69
|
1.27 | 1.24 unread messages | 0.00 | 1.27 | 1.24 | 500 | -100.00 | 0.00 | - |
26/03/69
|
1.28 | 1.24 unread messages | +0.02 | 1.29 | 1.23 | 3,300 | -100.00 | 0.00 | - |
25/03/69
|
1.25 | 1.22 unread messages | -0.03 | 1.26 | 1.22 | 37,100 | -100.00 | 0.00 | - |
24/03/69
|
1.30 | 1.25 unread messages | -0.05 | 1.30 | 1.25 | 5,000 | -100.00 | 0.00 | - |
23/03/69
|
1.36 | 1.30 unread messages | -0.05 | 1.36 | 1.30 | 10,900 | -100.00 | 0.00 | - |
20/03/69
|
1.34 | 1.35 unread messages | +0.10 | 1.35 | 1.30 | 1,600 | -100.00 | 0.00 | - |
19/03/69
|
1.14 | 1.25 unread messages | +0.13 | 1.41 | 1.13 | 42,500 | -100.00 | 0.00 | - |
18/03/69
|
1.12 | 1.12 unread messages | +0.02 | 1.12 | 1.11 | 2,200 | -100.00 | 0.00 | - |
17/03/69
|
1.11 | 1.10 unread messages | -0.01 | 1.13 | 1.10 | 8,000 | -100.00 | 0.00 | - |
16/03/69
|
1.10 | 1.11 unread messages | -0.01 | 1.14 | 1.10 | 1,500 | -100.00 | 0.00 | - |
13/03/69
|
1.15 | 1.12 unread messages | -0.03 | 1.15 | 1.12 | 600 | -100.00 | 0.00 | - |
12/03/69
|
1.14 | 1.15 unread messages | +0.02 | 1.15 | 1.13 | 5,100 | -100.00 | 0.00 | - |
11/03/69
|
1.10 | 1.13 unread messages | -0.01 | 1.13 | 1.10 | 3,100 | -100.00 | 0.00 | - |
10/03/69
|
1.15 | 1.14 unread messages | +0.03 | 1.16 | 1.12 | 1,000 | -100.00 | 0.00 | - |
09/03/69
|
1.18 | 1.11 unread messages | -0.05 | 1.18 | 1.10 | 6,000 | -100.00 | 0.00 | - |
06/03/69
|
1.20 | 1.16 unread messages | -0.03 | 1.22 | 1.16 | 7,600 | -100.00 | 0.00 | - |
05/03/69
|
1.20 | 1.19 unread messages | +0.04 | 1.20 | 1.14 | 4,300 | -100.00 | 0.00 | - |
04/03/69
|
1.22 | 1.15 unread messages | -0.08 | 1.35 | 1.15 | 24,100 | -100.00 | 0.00 | - |
02/03/69
|
1.28 | 1.23 unread messages | +0.05 | 1.29 | 1.21 | 5,200 | -100.00 | 0.00 | - |
27/02/69
|
1.26 | 1.18 unread messages | -0.09 | 1.26 | 1.18 | 21,300 | -100.00 | 0.00 | - |
26/02/69
|
1.25 | 1.27 unread messages | +0.01 | 1.28 | 1.24 | 1,100 | -100.00 | 0.00 | - |
25/02/69
|
1.28 | 1.26 unread messages | -0.01 | 1.29 | 1.23 | 2,800 | -100.00 | 0.00 | - |
24/02/69
|
1.26 | 1.27 unread messages | +0.03 | 1.28 | 1.21 | 7,300 | -100.00 | 0.00 | - |
23/02/69
|
1.29 | 1.24 unread messages | -0.05 | 1.30 | 1.23 | 3,700 | -100.00 | 0.00 | - |
20/02/69
|
1.27 | 1.29 unread messages | 0.00 | 1.33 | 1.26 | 9,300 | -100.00 | 0.00 | - |
19/02/69
|
1.27 | 1.29 unread messages | +0.01 | 1.31 | 1.22 | 17,700 | -100.00 | 0.00 | - |
18/02/69
|
1.34 | 1.28 unread messages | -0.09 | 1.36 | 1.28 | 31,900 | -100.00 | 0.00 | - |
17/02/69
|
1.36 | 1.37 unread messages | +0.01 | 1.38 | 1.35 | 11,000 | -100.00 | 0.00 | - |
16/02/69
|
1.40 | 1.36 unread messages | -0.03 | 1.42 | 1.36 | 11,900 | -100.00 | 0.00 | - |
13/02/69
|
1.42 | 1.39 unread messages | -0.09 | 1.47 | 1.32 | 73,400 | -100.00 | 0.00 | - |
12/02/69
|
1.22 | 1.48 unread messages | +0.28 | 1.56 | 1.22 | 534,100 | -100.00 | 0.00 | - |
11/02/69
|
1.24 | 1.20 unread messages | -0.03 | 1.24 | 1.19 | 2,700 | -100.00 | 0.00 | - |
10/02/69
|
1.24 | 1.23 unread messages | -0.01 | 1.24 | 1.23 | 500 | -100.00 | 0.00 | - |
09/02/69
|
1.24 | 1.24 unread messages | +0.04 | 1.24 | 1.24 | 100 | -100.00 | 0.00 | - |
06/02/69
|
1.25 | 1.20 unread messages | 0.00 | 1.25 | 1.20 | 5,700 | -100.00 | 0.00 | - |
05/02/69
|
1.24 | 1.20 unread messages | -0.04 | 1.24 | 1.20 | 2,000 | -100.00 | 0.00 | - |
04/02/69
|
1.27 | 1.24 unread messages | -0.03 | 1.27 | 1.24 | 300 | -100.00 | 0.00 | - |
03/02/69
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.27 | 100 | -100.00 | 0.00 | - |
02/02/69
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.27 | 100 | -100.00 | 0.00 | - |
30/01/69
|
1.27 | 1.27 unread messages | +0.01 | 1.27 | 1.26 | 700 | -100.00 | 0.00 | - |
29/01/69
|
1.27 | 1.26 unread messages | 0.00 | 1.27 | 1.26 | 300 | -100.00 | 0.00 | - |
28/01/69
|
1.26 | 1.26 unread messages | 0.00 | 1.27 | 1.26 | 300 | -100.00 | 0.00 | - |
27/01/69
|
1.26 | 1.26 unread messages | +0.01 | 1.26 | 1.25 | 300 | -100.00 | 0.00 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
23/01/69
|
1.25 | 1.25 unread messages | +0.01 | 1.25 | 1.25 | 700 | -100.00 | 0.00 | - |
22/01/69
|
1.25 | 1.24 unread messages | 0.00 | 1.25 | 1.23 | 5,400 | -100.00 | 0.00 | - |
21/01/69
|
1.25 | 1.24 unread messages | 0.00 | 1.25 | 1.24 | 200 | -100.00 | 0.00 | - |
20/01/69
|
1.24 | 1.24 unread messages | 0.00 | 1.24 | 1.24 | 500 | -100.00 | 0.00 | - |
19/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
16/01/69
|
1.24 | 1.24 unread messages | 0.00 | 1.25 | 1.23 | 1,600 | -100.00 | 0.00 | - |
15/01/69
|
1.25 | 1.24 unread messages | 0.00 | 1.25 | 1.24 | 1,300 | -100.00 | 0.00 | - |
14/01/69
|
1.28 | 1.24 unread messages | -0.03 | 1.28 | 1.23 | 7,900 | -100.00 | 0.00 | - |
13/01/69
|
1.28 | 1.27 unread messages | -0.01 | 1.28 | 1.27 | 1,400 | -100.00 | 0.00 | - |
12/01/69
|
1.30 | 1.28 unread messages | -0.03 | 1.30 | 1.25 | 2,300 | -100.00 | 0.00 | - |
09/01/69
|
1.32 | 1.31 unread messages | 0.00 | 1.32 | 1.31 | 1,800 | -100.00 | 0.00 | - |
08/01/69
|
1.31 | 1.31 unread messages | -0.17 | 1.38 | 1.31 | 91,900 | -100.00 | 0.00 | - |
07/01/69
|
1.47 | 1.48 unread messages | +0.01 | 1.48 | 1.47 | 200 | -100.00 | 0.00 | - |
06/01/69
|
1.48 | 1.47 unread messages | 0.00 | 1.49 | 1.47 | 400 | -100.00 | 0.00 | - |
05/01/69
|
1.47 | 1.47 unread messages | +0.01 | 1.48 | 1.47 | 400 | -100.00 | 0.00 | - |