ราคาหุ้นย้อนหลัง SSTRT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.28 | 4.28 unread messages | 0.00 | 4.30 | 4.28 | 47,600 | 0.00 | 9.35 | - |
29/04/69
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.28 | 25,200 | 0.00 | 9.35 | - |
28/04/69
|
4.26 | 4.30 unread messages | 0.00 | 4.30 | 4.26 | 1,900 | 0.00 | 9.30 | - |
27/04/69
|
4.28 | 4.30 unread messages | +0.02 | 4.30 | 4.26 | 56,400 | 0.00 | 9.30 | - |
24/04/69
|
4.26 | 4.28 unread messages | +0.02 | 4.30 | 4.26 | 10,100 | 0.00 | 9.35 | - |
23/04/69
|
4.30 | 4.26 unread messages | -0.02 | 4.30 | 4.26 | 9,200 | 0.00 | 9.39 | - |
22/04/69
|
4.30 | 4.28 unread messages | -0.02 | 4.32 | 4.26 | 54,400 | 0.00 | 9.35 | - |
21/04/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.30 | 6,400 | 0.00 | 9.30 | - |
20/04/69
|
4.30 | 4.30 unread messages | +0.02 | 4.30 | 4.30 | 100 | 0.00 | 9.30 | - |
17/04/69
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.26 | 700 | 0.00 | 9.35 | - |
10/04/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.26 | 17,600 | 0.00 | 9.35 | - |
09/04/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.28 | 6,600 | 0.00 | 9.35 | - |
08/04/69
|
4.26 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 8,700 | 0.00 | 9.35 | - |
07/04/69
|
4.30 | 4.28 unread messages | 0.00 | 4.30 | 4.28 | 32,200 | 0.00 | 9.35 | - |
03/04/69
|
4.28 | 4.28 unread messages | +0.02 | 4.30 | 4.28 | 9,600 | 0.00 | 9.35 | - |
02/04/69
|
4.30 | 4.26 unread messages | 0.00 | 4.30 | 4.26 | 11,900 | 0.00 | 9.39 | - |
01/04/69
|
4.32 | 4.26 unread messages | -0.04 | 4.48 | 4.26 | 15,400 | 0.00 | 9.39 | - |
31/03/69
|
4.30 | 4.30 unread messages | +0.02 | 4.30 | 4.30 | 2,900 | 0.00 | 9.30 | - |
30/03/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.28 | 400 | 0.00 | 9.35 | - |
27/03/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.28 | 4,800 | 0.00 | 9.35 | - |
26/03/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.28 | 11,300 | 0.00 | 9.35 | - |
25/03/69
|
4.24 | 4.28 unread messages | +0.02 | 4.28 | 4.24 | 59,700 | 0.00 | 9.35 | - |
24/03/69
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.24 | 5,100 | 0.00 | 9.39 | - |
23/03/69
|
4.26 | 4.24 unread messages | -0.04 | 4.26 | 4.24 | 71,800 | 0.00 | 9.43 | - |
20/03/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.28 | 100 | 0.00 | 9.35 | - |
19/03/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.28 | 300 | 0.00 | 9.35 | - |
18/03/69
|
4.22 | 4.28 unread messages | +0.02 | 4.28 | 4.22 | 5,700 | 0.00 | 9.35 | - |
17/03/69
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.26 | 12,900 | 0.00 | 9.39 | - |
16/03/69
|
4.26 | 4.26 unread messages | +0.02 | 4.26 | 4.26 | 4,200 | 0.00 | 9.43 | - |
13/03/69
|
4.24 | 4.24 unread messages | 0.00 | 4.26 | 4.24 | 24,700 | 0.00 | 9.43 | - |
12/03/69
|
4.26 | 4.24 unread messages | -0.02 | 4.26 | 4.24 | 2,300 | 0.00 | 9.43 | - |
11/03/69
|
4.24 | 4.26 unread messages | +0.02 | 4.28 | 4.24 | 64,100 | 0.00 | 9.39 | - |
10/03/69
|
4.26 | 4.24 unread messages | -0.02 | 4.26 | 4.24 | 3,100 | 0.00 | 9.43 | - |
09/03/69
|
4.22 | 4.26 unread messages | +0.02 | 4.26 | 4.22 | 33,000 | 0.00 | 9.39 | - |
06/03/69
|
4.24 | 4.24 unread messages | -0.02 | 4.24 | 4.22 | 23,700 | 0.00 | 9.43 | - |
05/03/69
|
4.22 | 4.26 unread messages | +0.04 | 4.26 | 4.22 | 5,500 | 0.00 | 9.39 | - |
04/03/69
|
4.24 | 4.22 unread messages | -0.04 | 4.26 | 4.22 | 45,400 | 0.00 | 9.48 | - |
02/03/69
|
4.24 | 4.26 unread messages | -0.04 | 4.26 | 4.22 | 87,900 | 0.00 | 9.39 | - |
27/02/69
|
4.24 | 4.30 unread messages | +0.06 | 4.30 | 4.24 | 67,400 | 0.00 | 9.30 | - |
26/02/69
|
4.26 | 4.24 unread messages | -0.02 | 4.26 | 4.24 | 39,400 | 0.00 | 9.43 | - |
25/02/69
|
4.26 | 4.26 unread messages | 0.00 | 4.26 | 4.24 | 68,500 | 0.00 | 9.39 | - |
24/02/69
|
4.28 | 4.26 unread messages | 0.00 | 4.28 | 4.26 | 14,100 | 0.00 | 9.39 | - |
23/02/69
|
4.30 | 4.26 unread messages | -0.02 | 4.30 | 4.26 | 6,200 | 0.00 | 9.39 | - |
20/02/69
|
4.28 | 4.28 unread messages | 0.00 | 4.28 | 4.26 | 66,700 | 0.00 | 9.35 | - |
19/02/69
|
4.28 | 4.28 unread messages | 0.00 | 4.30 | 4.24 | 60,400 | 0.00 | 9.35 | - |
18/02/69
|
4.36 | 4.28 unread messages | -0.36 | 4.36 | 4.16 | 319,400 | 0.00 | 9.35 | - |
17/02/69
|
4.48 | 4.64 unread messages | +0.16 | 4.90 | 4.48 | 318,600 | 0.00 | 8.62 | - |
16/02/69
|
4.46 | 4.48 unread messages | +0.02 | 4.48 | 4.46 | 204,700 | 0.00 | 8.93 | - |
13/02/69
|
4.44 | 4.46 unread messages | 0.00 | 4.46 | 4.42 | 65,400 | 0.00 | 8.97 | - |
12/02/69
|
4.44 | 4.46 unread messages | 0.00 | 4.46 | 4.42 | 143,800 | 0.00 | 8.97 | - |
11/02/69
|
4.46 | 4.46 unread messages | -0.02 | 4.46 | 4.44 | 85,500 | 0.00 | 8.97 | - |
10/02/69
|
4.44 | 4.48 unread messages | +0.08 | 4.48 | 4.42 | 52,500 | 0.00 | 8.93 | - |
09/02/69
|
4.36 | 4.40 unread messages | +0.08 | 4.40 | 4.34 | 37,900 | 0.00 | 9.09 | - |
06/02/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.30 | 3,900 | 0.00 | 9.26 | - |
05/02/69
|
4.30 | 4.30 unread messages | -0.02 | 4.30 | 4.30 | 100 | 0.00 | 9.30 | - |
04/02/69
|
4.28 | 4.32 unread messages | 0.00 | 4.32 | 4.28 | 1,100 | 0.00 | 9.26 | - |
03/02/69
|
4.28 | 4.32 unread messages | 0.00 | 4.32 | 4.28 | 300 | 0.00 | 9.26 | - |
02/02/69
|
4.32 | 4.32 unread messages | +0.02 | 4.32 | 4.30 | 3,600 | 0.00 | 9.26 | - |
30/01/69
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.26 | 11,200 | 0.00 | 9.30 | - |
29/01/69
|
4.32 | 4.32 unread messages | 0.00 | 4.32 | 4.28 | 37,800 | 0.00 | 9.26 | - |
28/01/69
|
4.32 | 4.32 unread messages | +0.02 | 4.32 | 4.32 | 1,000 | 0.00 | 9.26 | - |
27/01/69
|
4.30 | 4.30 unread messages | -0.02 | 4.30 | 4.30 | 15,100 | 0.00 | 9.30 | - |
26/01/69
|
4.30 | 4.32 unread messages | 0.00 | 4.32 | 4.30 | 6,800 | 0.00 | 9.26 | - |
23/01/69
|
4.32 | 4.32 unread messages | 0.00 | 4.32 | 4.32 | 22,900 | 0.00 | 9.26 | - |
22/01/69
|
4.32 | 4.32 unread messages | 0.00 | 4.32 | 4.32 | 2,500 | 0.00 | 9.26 | - |
21/01/69
|
4.30 | 4.32 unread messages | 0.00 | 4.32 | 4.30 | 2,400 | 0.00 | 9.26 | - |
20/01/69
|
4.30 | 4.32 unread messages | 0.00 | 4.40 | 4.28 | 50,500 | 0.00 | 9.26 | - |
19/01/69
|
4.32 | 4.32 unread messages | +0.02 | 4.34 | 4.28 | 14,300 | 0.00 | 9.26 | - |
16/01/69
|
4.28 | 4.30 unread messages | 0.00 | 4.40 | 4.28 | 19,100 | 0.00 | 9.30 | - |
15/01/69
|
4.30 | 4.30 unread messages | 0.00 | 4.32 | 4.28 | 28,100 | 0.00 | 9.30 | - |
14/01/69
|
4.32 | 4.30 unread messages | 0.00 | 4.32 | 4.30 | 1,400 | 0.00 | 9.30 | - |
13/01/69
|
4.30 | 4.30 unread messages | -0.04 | 4.30 | 4.30 | 1,400 | 0.00 | 9.30 | - |
12/01/69
|
4.32 | 4.34 unread messages | +0.02 | 4.34 | 4.30 | 600 | 0.00 | 9.22 | - |
09/01/69
|
4.30 | 4.32 unread messages | -0.04 | 4.32 | 4.28 | 8,200 | 0.00 | 9.26 | - |
08/01/69
|
4.30 | 4.36 unread messages | +0.02 | 4.36 | 4.28 | 430,000 | 0.00 | 9.17 | - |
07/01/69
|
4.30 | 4.34 unread messages | +0.06 | 4.34 | 4.30 | 300 | 0.00 | 9.22 | - |
06/01/69
|
4.30 | 4.28 unread messages | +0.02 | 4.30 | 4.28 | 2,100 | 0.00 | 9.35 | - |
05/01/69
|
4.36 | 4.26 unread messages | -0.04 | 4.36 | 4.26 | 1,300 | 0.00 | 9.39 | - |