ราคาหุ้นย้อนหลัง STA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
13.40 | 13.40 unread messages | +0.10 | 13.50 | 13.20 | 2,511,800 | 12.32 | 7.46 | - |
28/04/68
|
13.70 | 13.30 unread messages | -0.40 | 13.70 | 13.20 | 3,461,700 | 12.23 | 7.52 | - |
25/04/68
|
13.60 | 13.70 unread messages | +0.20 | 13.80 | 13.50 | 2,950,700 | 12.60 | 7.30 | - |
24/04/68
|
13.60 | 13.50 unread messages | 0.00 | 13.70 | 13.40 | 3,365,400 | 12.41 | 7.41 | - |
23/04/68
|
13.70 | 13.50 unread messages | +0.10 | 13.70 | 13.40 | 2,624,800 | 12.41 | 7.41 | - |
22/04/68
|
13.30 | 13.40 unread messages | +0.10 | 13.50 | 13.20 | 1,945,400 | 12.32 | 7.46 | - |
21/04/68
|
13.80 | 13.30 unread messages | -0.40 | 13.80 | 13.30 | 5,694,700 | 12.23 | 7.52 | - |
18/04/68
|
13.70 | 13.70 unread messages | -1.00 | 13.90 | 13.50 | 9,295,300 | 12.60 | 7.30 | - |
17/04/68
|
14.80 | 14.70 unread messages | +0.10 | 14.90 | 14.60 | 7,140,800 | 13.52 | 6.80 | - |
16/04/68
|
14.60 | 14.60 unread messages | +0.10 | 14.80 | 14.40 | 5,598,900 | 13.43 | 6.85 | - |
11/04/68
|
14.50 | 14.50 unread messages | 0.00 | 14.60 | 14.30 | 5,230,400 | 13.33 | 6.90 | - |
10/04/68
|
14.30 | 14.50 unread messages | +1.20 | 14.70 | 14.00 | 14,266,100 | 13.33 | 6.90 | - |
09/04/68
|
12.90 | 13.30 unread messages | +0.20 | 13.40 | 12.80 | 4,545,200 | 12.23 | 7.52 | - |
08/04/68
|
12.90 | 13.10 unread messages | -0.50 | 13.30 | 12.40 | 9,075,900 | 12.05 | 7.63 | - |
04/04/68
|
13.80 | 13.60 unread messages | -0.50 | 13.90 | 13.50 | 6,757,600 | 12.51 | 7.35 | - |
03/04/68
|
14.10 | 14.10 unread messages | -0.30 | 14.20 | 13.80 | 9,752,900 | 12.97 | 7.09 | - |
02/04/68
|
14.50 | 14.40 unread messages | 0.00 | 14.60 | 14.30 | 3,055,200 | 13.24 | 6.94 | - |
01/04/68
|
14.60 | 14.40 unread messages | 0.00 | 14.70 | 14.40 | 3,842,200 | 13.24 | 6.94 | - |
31/03/68
|
14.60 | 14.40 unread messages | -0.40 | 14.90 | 14.40 | 6,174,900 | 13.24 | 6.94 | - |
28/03/68
|
15.20 | 14.80 unread messages | -0.40 | 15.20 | 14.80 | 4,233,500 | 13.61 | 6.76 | - |
27/03/68
|
15.00 | 15.20 unread messages | +0.30 | 15.30 | 14.90 | 5,751,400 | 13.98 | 6.58 | - |
26/03/68
|
15.00 | 14.90 unread messages | 0.00 | 15.00 | 14.80 | 3,726,300 | 13.70 | 6.71 | - |
25/03/68
|
15.00 | 14.90 unread messages | -0.10 | 15.00 | 14.90 | 2,248,500 | 13.70 | 6.71 | - |
24/03/68
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 14.80 | 3,620,800 | 13.79 | 6.67 | - |
21/03/68
|
15.00 | 15.00 unread messages | +0.10 | 15.00 | 14.80 | 4,260,300 | 13.79 | 6.67 | - |
20/03/68
|
15.00 | 14.90 unread messages | -0.10 | 15.20 | 14.80 | 6,323,700 | 13.70 | 6.71 | - |
19/03/68
|
15.00 | 15.00 unread messages | 0.00 | 15.30 | 14.90 | 7,875,800 | 13.79 | 6.67 | - |
18/03/68
|
15.00 | 15.00 unread messages | +0.10 | 15.10 | 14.70 | 5,792,400 | 13.79 | 6.67 | - |
17/03/68
|
15.00 | 14.90 unread messages | -0.10 | 15.00 | 14.80 | 3,323,400 | 13.70 | 6.71 | - |
14/03/68
|
14.70 | 15.00 unread messages | +0.40 | 15.10 | 14.60 | 3,478,800 | 13.79 | 6.67 | - |
13/03/68
|
14.80 | 14.60 unread messages | -0.10 | 14.90 | 14.60 | 3,451,700 | 13.43 | 6.85 | - |
12/03/68
|
15.00 | 14.70 unread messages | -0.40 | 15.10 | 14.60 | 5,636,900 | 13.52 | 6.80 | - |
11/03/68
|
14.50 | 15.10 unread messages | +0.30 | 15.10 | 14.30 | 7,877,000 | 13.89 | 6.62 | - |
10/03/68
|
15.40 | 14.80 unread messages | -0.80 | 15.40 | 14.80 | 7,581,900 | 13.61 | 6.76 | - |
07/03/68
|
15.30 | 15.60 unread messages | +0.20 | 15.70 | 15.20 | 4,009,200 | 14.35 | 6.41 | - |
06/03/68
|
15.60 | 15.40 unread messages | -0.40 | 15.80 | 15.30 | 3,691,200 | 14.16 | 6.49 | - |
05/03/68
|
15.20 | 15.80 unread messages | +0.80 | 15.80 | 15.10 | 5,574,900 | 14.53 | 6.33 | - |
04/03/68
|
15.20 | 15.00 unread messages | -0.30 | 15.50 | 15.00 | 4,128,700 | 13.79 | 6.67 | - |
03/03/68
|
15.70 | 15.30 unread messages | -0.50 | 15.90 | 15.20 | 4,397,600 | 14.07 | 6.54 | - |
28/02/68
|
15.50 | 15.80 unread messages | 0.00 | 15.80 | 15.20 | 9,975,700 | 14.53 | 6.33 | - |
27/02/68
|
16.30 | 15.80 unread messages | -0.40 | 16.40 | 15.70 | 6,745,300 | 14.53 | 6.33 | - |
26/02/68
|
16.10 | 16.20 unread messages | +0.10 | 16.40 | 16.10 | 6,100,000 | 14.90 | 6.17 | - |
25/02/68
|
16.80 | 16.10 unread messages | -0.50 | 16.80 | 16.10 | 7,819,700 | 14.80 | 6.21 | - |
24/02/68
|
16.70 | 16.60 unread messages | -0.20 | 16.70 | 16.30 | 6,149,400 | 15.26 | 6.02 | - |
21/02/68
|
16.80 | 16.80 unread messages | +0.10 | 17.10 | 16.80 | 6,177,300 | 15.45 | 5.95 | - |
20/02/68
|
16.50 | 16.70 unread messages | +0.20 | 17.00 | 16.50 | 8,451,500 | 15.36 | 5.99 | - |
19/02/68
|
16.50 | 16.50 unread messages | +0.10 | 16.80 | 16.40 | 9,547,300 | 15.17 | 6.06 | - |
18/02/68
|
15.80 | 16.40 unread messages | +0.10 | 16.60 | 15.70 | 14,339,100 | 15.08 | 6.10 | - |
17/02/68
|
15.80 | 16.30 unread messages | +0.40 | 16.40 | 15.60 | 9,233,300 | 63.55 | 6.13 | - |
14/02/68
|
15.40 | 15.90 unread messages | +0.60 | 16.10 | 15.30 | 11,570,600 | 61.99 | 6.29 | - |
13/02/68
|
14.60 | 15.30 unread messages | +0.70 | 15.40 | 14.60 | 9,887,400 | 59.65 | 6.54 | - |
11/02/68
|
14.30 | 14.60 unread messages | +0.20 | 14.70 | 14.30 | 6,511,100 | 56.92 | 6.85 | - |
10/02/68
|
14.80 | 14.40 unread messages | -0.60 | 15.00 | 14.20 | 8,136,100 | 56.14 | 6.94 | - |
07/02/68
|
14.50 | 15.00 unread messages | +0.50 | 15.00 | 14.20 | 7,322,200 | 58.48 | 6.67 | - |
06/02/68
|
15.00 | 14.50 unread messages | -0.40 | 15.10 | 14.40 | 6,793,300 | 56.53 | 6.90 | - |
05/02/68
|
15.50 | 14.90 unread messages | -0.50 | 15.50 | 14.80 | 5,940,700 | 58.09 | 6.71 | - |
04/02/68
|
15.50 | 15.40 unread messages | 0.00 | 16.00 | 15.30 | 8,275,200 | 60.04 | 6.49 | - |
03/02/68
|
15.50 | 15.40 unread messages | -0.30 | 15.60 | 15.20 | 5,501,100 | 60.04 | 6.49 | - |
31/01/68
|
15.70 | 15.70 unread messages | 0.00 | 15.90 | 15.60 | 5,549,900 | 61.21 | 6.37 | - |
30/01/68
|
16.20 | 15.70 unread messages | -0.60 | 16.40 | 15.50 | 7,931,900 | 61.21 | 6.37 | - |
29/01/68
|
16.40 | 16.30 unread messages | -0.10 | 16.40 | 16.20 | 1,817,100 | 63.55 | 6.13 | - |
28/01/68
|
16.40 | 16.40 unread messages | 0.00 | 16.40 | 16.10 | 2,546,000 | 63.94 | 6.10 | - |
27/01/68
|
16.50 | 16.40 unread messages | -0.20 | 16.80 | 16.40 | 2,465,700 | 63.94 | 6.10 | - |
24/01/68
|
16.70 | 16.60 unread messages | 0.00 | 16.80 | 16.50 | 4,042,200 | 64.72 | 6.02 | - |
23/01/68
|
16.60 | 16.60 unread messages | +0.20 | 16.90 | 16.50 | 4,948,200 | 64.72 | 6.02 | - |
22/01/68
|
16.70 | 16.40 unread messages | -0.20 | 16.80 | 16.40 | 7,619,900 | 63.94 | 6.10 | - |
21/01/68
|
16.70 | 16.60 unread messages | 0.00 | 16.90 | 16.60 | 4,115,000 | 64.72 | 6.02 | - |
20/01/68
|
16.80 | 16.60 unread messages | -0.20 | 16.90 | 16.60 | 3,618,700 | 64.72 | 6.02 | - |
17/01/68
|
16.90 | 16.80 unread messages | -0.10 | 17.10 | 16.80 | 3,160,600 | 65.50 | 5.95 | - |
16/01/68
|
17.30 | 16.90 unread messages | -0.30 | 17.40 | 16.80 | 4,590,400 | 65.89 | 5.92 | - |
15/01/68
|
16.90 | 17.20 unread messages | +0.30 | 17.30 | 16.90 | 3,871,200 | 67.06 | 5.81 | - |
14/01/68
|
17.10 | 16.90 unread messages | +0.10 | 17.40 | 16.90 | 6,365,000 | 65.89 | 5.92 | - |
13/01/68
|
16.90 | 16.80 unread messages | -0.30 | 17.00 | 16.70 | 3,483,100 | 65.50 | 5.95 | - |
10/01/68
|
16.90 | 17.10 unread messages | +0.10 | 17.20 | 16.60 | 8,852,600 | 66.67 | 5.85 | - |
09/01/68
|
17.60 | 17.00 unread messages | -0.50 | 17.60 | 16.90 | 9,865,700 | 66.28 | 5.88 | - |
08/01/68
|
17.80 | 17.50 unread messages | -0.40 | 18.20 | 17.50 | 6,778,500 | 68.23 | 5.71 | - |
07/01/68
|
18.00 | 17.90 unread messages | -0.10 | 18.00 | 17.60 | 8,811,800 | 69.78 | 5.59 | - |
06/01/68
|
18.10 | 18.00 unread messages | +0.10 | 18.60 | 17.90 | 19,767,100 | 70.17 | 5.56 | - |
03/01/68
|
17.90 | 17.90 unread messages | 0.00 | 18.10 | 17.80 | 5,410,000 | 69.78 | 5.59 | - |
02/01/68
|
17.90 | 17.90 unread messages | -0.20 | 18.00 | 17.70 | 2,831,300 | 69.78 | 5.59 | - |