ราคาหุ้นย้อนหลัง STA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
18.10 | 17.80 unread messages | -0.20 | 18.70 | 17.70 | 17,067,300 | -100.00 | 2.81 | - |
29/04/69
|
17.90 | 18.00 unread messages | 0.00 | 18.10 | 17.60 | 12,842,900 | -100.00 | 2.78 | - |
28/04/69
|
16.60 | 18.00 unread messages | +1.60 | 18.10 | 16.50 | 24,960,400 | -100.00 | 2.78 | - |
27/04/69
|
16.60 | 16.40 unread messages | -0.20 | 16.60 | 16.30 | 3,241,800 | -100.00 | 3.05 | - |
24/04/69
|
16.80 | 16.60 unread messages | -0.30 | 17.00 | 16.30 | 4,908,600 | -100.00 | 3.01 | - |
23/04/69
|
17.00 | 16.90 unread messages | 0.00 | 17.30 | 16.70 | 8,959,800 | -100.00 | 2.96 | - |
22/04/69
|
16.30 | 16.90 unread messages | +0.60 | 17.00 | 16.00 | 11,886,500 | -100.00 | 2.96 | - |
21/04/69
|
16.20 | 16.30 unread messages | -0.30 | 16.40 | 16.10 | 9,879,500 | -100.00 | 3.07 | - |
20/04/69
|
16.70 | 16.60 unread messages | -0.10 | 16.70 | 16.00 | 8,351,100 | -100.00 | 3.01 | - |
17/04/69
|
16.90 | 16.70 unread messages | -0.30 | 17.00 | 16.70 | 3,358,300 | -100.00 | 2.99 | - |
10/04/69
|
17.10 | 17.30 unread messages | +0.20 | 17.30 | 16.70 | 5,862,500 | -100.00 | 2.89 | - |
09/04/69
|
17.50 | 17.10 unread messages | -0.40 | 17.70 | 17.10 | 6,531,200 | -100.00 | 2.92 | - |
08/04/69
|
17.40 | 17.50 unread messages | -0.20 | 17.80 | 17.40 | 5,301,900 | -100.00 | 2.86 | - |
07/04/69
|
17.60 | 17.70 unread messages | +0.10 | 18.00 | 17.40 | 7,281,500 | -100.00 | 2.82 | - |
03/04/69
|
17.70 | 17.60 unread messages | -0.10 | 17.90 | 17.40 | 4,280,300 | -100.00 | 2.84 | - |
02/04/69
|
17.90 | 17.70 unread messages | 0.00 | 17.90 | 17.50 | 10,902,500 | -100.00 | 2.82 | - |
01/04/69
|
17.80 | 17.70 unread messages | -0.10 | 17.80 | 16.90 | 19,668,600 | -100.00 | 2.82 | - |
31/03/69
|
18.00 | 17.80 unread messages | 0.00 | 18.20 | 17.50 | 11,763,100 | -100.00 | 2.81 | - |
30/03/69
|
17.90 | 17.80 unread messages | +0.10 | 18.20 | 17.80 | 10,047,100 | -100.00 | 2.81 | - |
27/03/69
|
17.00 | 17.70 unread messages | +0.90 | 18.00 | 17.00 | 25,555,600 | -100.00 | 2.82 | - |
26/03/69
|
17.00 | 16.80 unread messages | -0.20 | 17.30 | 16.80 | 12,293,000 | -100.00 | 2.98 | - |
25/03/69
|
16.60 | 17.00 unread messages | +0.10 | 17.00 | 16.60 | 12,150,700 | -100.00 | 2.94 | - |
24/03/69
|
17.70 | 16.90 unread messages | -0.70 | 18.50 | 16.90 | 28,018,200 | -100.00 | 2.96 | - |
23/03/69
|
16.30 | 17.60 unread messages | +1.00 | 17.90 | 16.30 | 26,864,400 | -100.00 | 2.84 | - |
20/03/69
|
16.00 | 16.60 unread messages | +0.60 | 16.90 | 15.90 | 29,064,200 | -100.00 | 3.01 | - |
19/03/69
|
16.40 | 16.00 unread messages | -0.60 | 16.50 | 15.90 | 14,377,800 | -100.00 | 3.13 | - |
18/03/69
|
16.00 | 16.60 unread messages | +0.60 | 16.60 | 15.70 | 17,585,000 | -100.00 | 3.01 | - |
17/03/69
|
16.30 | 16.00 unread messages | -0.10 | 16.30 | 15.70 | 12,806,300 | -100.00 | 3.13 | - |
16/03/69
|
15.70 | 16.10 unread messages | +0.60 | 16.30 | 15.60 | 20,282,500 | -100.00 | 3.23 | - |
13/03/69
|
15.80 | 15.50 unread messages | -0.20 | 16.00 | 15.40 | 12,283,400 | -100.00 | 3.23 | - |
12/03/69
|
15.50 | 15.70 unread messages | +0.20 | 16.20 | 15.50 | 23,960,800 | -100.00 | 3.18 | - |
11/03/69
|
15.50 | 15.50 unread messages | 0.00 | 15.70 | 15.30 | 8,669,500 | -100.00 | 3.23 | - |
10/03/69
|
15.00 | 15.50 unread messages | +0.10 | 16.10 | 15.00 | 31,457,900 | -100.00 | 3.23 | - |
09/03/69
|
14.70 | 15.40 unread messages | +0.20 | 15.80 | 14.60 | 48,438,400 | -100.00 | 3.25 | - |
06/03/69
|
13.00 | 15.20 unread messages | +2.10 | 15.20 | 13.00 | 37,081,600 | -100.00 | 3.29 | - |
05/03/69
|
12.80 | 13.10 unread messages | +0.70 | 13.10 | 12.50 | 10,807,600 | -100.00 | 3.82 | - |
04/03/69
|
12.90 | 12.40 unread messages | -1.30 | 13.10 | 12.00 | 20,198,800 | -100.00 | 4.03 | - |
02/03/69
|
14.10 | 13.70 unread messages | -1.00 | 14.40 | 13.70 | 11,054,800 | -100.00 | 3.65 | - |
27/02/69
|
14.80 | 14.70 unread messages | -0.20 | 14.90 | 14.60 | 6,196,200 | -100.00 | 3.40 | - |
26/02/69
|
15.00 | 14.90 unread messages | -0.10 | 15.00 | 14.50 | 8,387,200 | -100.00 | 3.36 | - |
25/02/69
|
14.80 | 15.00 unread messages | +0.50 | 15.30 | 14.70 | 27,101,400 | -100.00 | 3.33 | - |
24/02/69
|
14.30 | 14.50 unread messages | +0.50 | 14.70 | 14.20 | 21,231,800 | -100.00 | 3.45 | - |
23/02/69
|
14.20 | 14.00 unread messages | +0.10 | 14.30 | 13.60 | 22,440,400 | -100.00 | 3.57 | - |
20/02/69
|
14.60 | 13.90 unread messages | -1.30 | 14.80 | 13.80 | 28,839,400 | -100.00 | 3.60 | - |
19/02/69
|
15.00 | 15.20 unread messages | +0.30 | 15.50 | 14.90 | 12,999,400 | -100.00 | 6.58 | - |
18/02/69
|
14.90 | 14.90 unread messages | 0.00 | 15.00 | 14.60 | 10,766,100 | -100.00 | 6.71 | - |
17/02/69
|
15.00 | 14.90 unread messages | +0.40 | 15.20 | 14.80 | 20,339,700 | -100.00 | 6.71 | - |
16/02/69
|
13.70 | 14.50 unread messages | +1.10 | 14.70 | 13.70 | 24,342,800 | -100.00 | 6.90 | - |
13/02/69
|
13.30 | 13.40 unread messages | 0.00 | 13.80 | 13.30 | 12,411,400 | -100.00 | 7.46 | - |
12/02/69
|
13.30 | 13.40 unread messages | +0.10 | 13.50 | 13.20 | 9,211,600 | -100.00 | 7.46 | - |
11/02/69
|
13.20 | 13.30 unread messages | +0.20 | 13.80 | 13.00 | 11,879,900 | -100.00 | 7.52 | - |
10/02/69
|
13.30 | 13.10 unread messages | -0.20 | 13.40 | 13.00 | 8,427,600 | -100.00 | 7.63 | - |
09/02/69
|
13.20 | 13.30 unread messages | +0.30 | 13.50 | 13.10 | 8,393,900 | -100.00 | 7.52 | - |
06/02/69
|
13.10 | 13.00 unread messages | -0.10 | 13.20 | 13.00 | 1,441,100 | -100.00 | 7.69 | - |
05/02/69
|
13.00 | 13.10 unread messages | +0.10 | 13.40 | 12.90 | 5,681,100 | -100.00 | 7.63 | - |
04/02/69
|
13.10 | 13.00 unread messages | -0.10 | 13.20 | 12.90 | 3,800,400 | -100.00 | 7.69 | - |
03/02/69
|
13.00 | 13.10 unread messages | +0.10 | 13.30 | 12.90 | 3,354,900 | -100.00 | 7.63 | - |
02/02/69
|
12.80 | 13.00 unread messages | +0.20 | 13.00 | 12.60 | 4,889,300 | -100.00 | 7.69 | - |
30/01/69
|
13.00 | 12.80 unread messages | -0.40 | 13.10 | 12.60 | 4,916,600 | -100.00 | 7.81 | - |
29/01/69
|
13.30 | 13.20 unread messages | 0.00 | 13.30 | 13.00 | 4,773,600 | -100.00 | 7.58 | - |
28/01/69
|
13.00 | 13.20 unread messages | +0.20 | 13.30 | 13.00 | 4,134,600 | -100.00 | 7.58 | - |
27/01/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 13.00 | 2,903,500 | -100.00 | 7.69 | - |
26/01/69
|
12.80 | 13.00 unread messages | +0.20 | 13.40 | 12.80 | 7,041,500 | -100.00 | 7.69 | - |
23/01/69
|
13.20 | 12.80 unread messages | -0.40 | 13.30 | 12.70 | 3,874,200 | -100.00 | 7.81 | - |
22/01/69
|
13.20 | 13.20 unread messages | -0.10 | 13.50 | 13.00 | 10,550,300 | -100.00 | 7.58 | - |
21/01/69
|
13.10 | 13.30 unread messages | +0.10 | 13.30 | 12.90 | 6,429,800 | -100.00 | 7.52 | - |
20/01/69
|
12.60 | 13.20 unread messages | +0.60 | 13.30 | 12.60 | 10,724,900 | -100.00 | 7.58 | - |
19/01/69
|
12.50 | 12.60 unread messages | +0.10 | 12.70 | 12.30 | 2,911,600 | -100.00 | 7.94 | - |
16/01/69
|
12.50 | 12.50 unread messages | -0.10 | 12.70 | 12.50 | 2,617,300 | -100.00 | 8.00 | - |
15/01/69
|
12.30 | 12.60 unread messages | +0.30 | 12.60 | 12.10 | 3,185,300 | -100.00 | 7.94 | - |
14/01/69
|
12.10 | 12.30 unread messages | +0.20 | 12.40 | 12.00 | 2,730,600 | -100.00 | 8.13 | - |
13/01/69
|
12.30 | 12.10 unread messages | -0.10 | 12.40 | 12.00 | 3,840,300 | -100.00 | 8.26 | - |
12/01/69
|
12.60 | 12.20 unread messages | -0.30 | 12.70 | 12.20 | 2,617,200 | -100.00 | 8.20 | - |
09/01/69
|
12.70 | 12.50 unread messages | -0.10 | 12.90 | 12.50 | 3,265,900 | -100.00 | 8.00 | - |
08/01/69
|
12.80 | 12.60 unread messages | -0.30 | 12.90 | 12.50 | 3,926,100 | -100.00 | 7.94 | - |
07/01/69
|
13.00 | 12.90 unread messages | 0.00 | 13.20 | 12.70 | 5,495,300 | -100.00 | 7.75 | - |
06/01/69
|
12.70 | 12.90 unread messages | +0.30 | 13.00 | 12.50 | 7,552,300 | -100.00 | 7.75 | - |
05/01/69
|
12.20 | 12.60 unread messages | +0.40 | 12.80 | 12.20 | 4,354,700 | -100.00 | 7.94 | - |