ราคาหุ้นย้อนหลัง SSTRT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.66 | 4.64 unread messages | 0.00 | 4.66 | 4.64 | 7,600 | 0.00 | 8.62 | - |
10/04/68
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.64 | 1,100 | 0.00 | 8.62 | - |
09/04/68
|
4.64 | 4.64 unread messages | -0.06 | 4.64 | 4.62 | 700 | 0.00 | 8.62 | - |
08/04/68
|
4.70 | 4.70 unread messages | -0.06 | 4.70 | 4.70 | 100 | 0.00 | 8.51 | - |
04/04/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.76 | 100 | 0.00 | 8.40 | - |
03/04/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.76 | 1,200 | 0.00 | 8.40 | - |
02/04/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.76 | 100 | 0.00 | 8.40 | - |
01/04/68
|
4.74 | 4.76 unread messages | +0.02 | 4.76 | 4.74 | 1,400 | 0.00 | 8.40 | - |
31/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.44 | - |
28/03/68
|
4.74 | 4.74 unread messages | 0.00 | 4.74 | 4.74 | 900 | 0.00 | 8.44 | - |
27/03/68
|
4.74 | 4.74 unread messages | +0.04 | 4.74 | 4.74 | 100 | 0.00 | 8.44 | - |
26/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.51 | - |
25/03/68
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.70 | 100 | 0.00 | 8.51 | - |
24/03/68
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.70 | 4,900 | 0.00 | 8.51 | - |
21/03/68
|
4.72 | 4.70 unread messages | 0.00 | 4.72 | 4.70 | 7,700 | 0.00 | 8.51 | - |
20/03/68
|
4.70 | 4.70 unread messages | +0.02 | 4.70 | 4.70 | 7,200 | 0.00 | 8.51 | - |
19/03/68
|
4.68 | 4.68 unread messages | +0.02 | 4.68 | 4.68 | 1,100 | 0.00 | 8.55 | - |
18/03/68
|
4.66 | 4.66 unread messages | +0.04 | 4.66 | 4.64 | 6,200 | 0.00 | 8.58 | - |
17/03/68
|
4.60 | 4.62 unread messages | -0.16 | 4.64 | 4.60 | 23,900 | 0.00 | 8.66 | - |
14/03/68
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.76 | 17,100 | 0.00 | 8.37 | - |
13/03/68
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.78 | 25,200 | 0.00 | 8.37 | - |
12/03/68
|
4.78 | 4.78 unread messages | +0.02 | 4.78 | 4.76 | 35,400 | 0.00 | 8.37 | - |
11/03/68
|
4.76 | 4.76 unread messages | 0.00 | 4.78 | 4.72 | 49,000 | 0.00 | 8.40 | - |
10/03/68
|
4.80 | 4.76 unread messages | -0.04 | 4.80 | 4.74 | 56,700 | 0.00 | 8.40 | - |
07/03/68
|
4.78 | 4.80 unread messages | 0.00 | 4.80 | 4.78 | 26,600 | 0.00 | 8.33 | - |
06/03/68
|
4.80 | 4.80 unread messages | +0.02 | 4.80 | 4.78 | 8,900 | 0.00 | 8.33 | - |
05/03/68
|
4.80 | 4.78 unread messages | 0.00 | 4.80 | 4.78 | 2,500 | 0.00 | 8.37 | - |
04/03/68
|
4.78 | 4.78 unread messages | +0.04 | 4.80 | 4.78 | 6,400 | 0.00 | 8.37 | - |
03/03/68
|
4.80 | 4.74 unread messages | 0.00 | 4.80 | 4.74 | 2,300 | 0.00 | 8.44 | - |
28/02/68
|
4.76 | 4.74 unread messages | +0.02 | 4.76 | 4.72 | 10,200 | 0.00 | 8.44 | - |
27/02/68
|
4.72 | 4.72 unread messages | 0.00 | 4.74 | 4.72 | 5,000 | 0.00 | 8.47 | - |
26/02/68
|
4.78 | 4.72 unread messages | -0.02 | 4.78 | 4.72 | 3,100 | 0.00 | 8.47 | - |
25/02/68
|
4.86 | 4.74 unread messages | -0.10 | 4.86 | 4.74 | 6,700 | 0.00 | 8.44 | - |
24/02/68
|
4.88 | 4.84 unread messages | +0.06 | 4.88 | 4.76 | 3,200 | 0.00 | 8.26 | - |
21/02/68
|
4.88 | 4.78 unread messages | 0.00 | 4.88 | 4.76 | 900 | 0.00 | 8.37 | - |
20/02/68
|
4.78 | 4.78 unread messages | 0.00 | 4.78 | 4.60 | 9,600 | 0.00 | 8.37 | - |
19/02/68
|
4.84 | 4.78 unread messages | 0.00 | 4.84 | 4.78 | 500 | 0.00 | 8.37 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.37 | - |
17/02/68
|
4.84 | 4.78 unread messages | -0.08 | 4.84 | 4.78 | 14,800 | 0.00 | 8.37 | - |
14/02/68
|
4.88 | 4.86 unread messages | -0.02 | 4.88 | 4.86 | 9,300 | 0.00 | 8.23 | - |
13/02/68
|
4.88 | 4.88 unread messages | +0.04 | 4.88 | 4.86 | 2,700 | 0.00 | 8.20 | - |
11/02/68
|
4.88 | 4.84 unread messages | -0.02 | 4.88 | 4.84 | 2,700 | 0.00 | 8.26 | - |
10/02/68
|
4.88 | 4.86 unread messages | -0.02 | 4.88 | 4.84 | 31,100 | 0.00 | 8.23 | - |
07/02/68
|
4.88 | 4.88 unread messages | +0.04 | 4.88 | 4.84 | 10,200 | 0.00 | 8.20 | - |
06/02/68
|
4.86 | 4.84 unread messages | -0.04 | 4.86 | 4.84 | 11,900 | 0.00 | 8.26 | - |
05/02/68
|
4.88 | 4.88 unread messages | -0.02 | 4.90 | 4.88 | 3,600 | 0.00 | 8.20 | - |
04/02/68
|
4.94 | 4.90 unread messages | -0.04 | 4.94 | 4.90 | 3,200 | 0.00 | 8.16 | - |
03/02/68
|
4.94 | 4.94 unread messages | -0.02 | 4.94 | 4.94 | 200 | 0.00 | 8.10 | - |
31/01/68
|
4.96 | 4.96 unread messages | 0.00 | 4.96 | 4.96 | 200 | 0.00 | 8.06 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.06 | - |
29/01/68
|
4.96 | 4.96 unread messages | +0.02 | 4.96 | 4.96 | 500 | 0.00 | 8.06 | - |
28/01/68
|
4.92 | 4.94 unread messages | 0.00 | 4.94 | 4.90 | 5,000 | 0.00 | 8.10 | - |
27/01/68
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.94 | 10,100 | 0.00 | 8.10 | - |
24/01/68
|
4.98 | 4.94 unread messages | -0.02 | 4.98 | 4.94 | 5,500 | 0.00 | 8.10 | - |
23/01/68
|
4.96 | 4.96 unread messages | 0.00 | 4.96 | 4.96 | 300 | 0.00 | 8.06 | - |
22/01/68
|
4.94 | 4.96 unread messages | +0.04 | 4.96 | 4.94 | 13,700 | 0.00 | 8.06 | - |
21/01/68
|
4.92 | 4.92 unread messages | 0.00 | 4.96 | 4.92 | 12,100 | 0.00 | 8.13 | - |
20/01/68
|
4.88 | 4.92 unread messages | 0.00 | 4.92 | 4.88 | 6,300 | 0.00 | 8.13 | - |
17/01/68
|
4.90 | 4.92 unread messages | 0.00 | 4.92 | 4.90 | 2,300 | 0.00 | 8.13 | - |
16/01/68
|
4.92 | 4.92 unread messages | +0.06 | 4.92 | 4.92 | 200 | 0.00 | 8.13 | - |
15/01/68
|
4.84 | 4.86 unread messages | -0.06 | 4.86 | 4.84 | 5,500 | 0.00 | 8.23 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.13 | - |
13/01/68
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.92 | 1,800 | 0.00 | 8.13 | - |
10/01/68
|
4.92 | 4.92 unread messages | -0.02 | 4.92 | 4.92 | 9,000 | 0.00 | 8.13 | - |
09/01/68
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.94 | 800 | 0.00 | 8.10 | - |
08/01/68
|
4.92 | 4.94 unread messages | +0.02 | 4.94 | 4.92 | 7,600 | 0.00 | 8.10 | - |
07/01/68
|
4.92 | 4.92 unread messages | 0.00 | 4.94 | 4.92 | 4,600 | 0.00 | 8.13 | - |
06/01/68
|
4.90 | 4.92 unread messages | 0.00 | 4.94 | 4.90 | 10,700 | 0.00 | 8.13 | - |
03/01/68
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.92 | 10,100 | 0.00 | 8.13 | - |
02/01/68
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.92 | 3,200 | 0.00 | 8.13 | - |