ราคาหุ้นย้อนหลัง STANLY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
196.50 | 196.50 unread messages | 0.00 | 196.50 | 196.00 | 26,600 | 7.85 | 6.11 | - |
02/04/69
|
197.00 | 196.50 unread messages | -0.50 | 197.00 | 196.50 | 14,500 | 7.85 | 6.11 | - |
01/04/69
|
196.50 | 197.00 unread messages | +1.00 | 197.00 | 196.50 | 16,200 | 7.87 | 6.09 | - |
31/03/69
|
197.00 | 196.00 unread messages | -1.00 | 197.00 | 195.50 | 36,300 | 7.83 | 6.12 | - |
30/03/69
|
196.50 | 197.00 unread messages | 0.00 | 197.50 | 196.50 | 11,400 | 7.87 | 6.09 | - |
27/03/69
|
197.00 | 197.00 unread messages | +0.50 | 197.00 | 196.50 | 6,700 | 7.87 | 6.09 | - |
26/03/69
|
196.50 | 196.50 unread messages | -0.50 | 197.00 | 196.50 | 5,600 | 7.85 | 6.11 | - |
25/03/69
|
196.00 | 197.00 unread messages | +1.50 | 197.00 | 196.00 | 12,300 | 7.87 | 6.09 | - |
24/03/69
|
196.00 | 195.50 unread messages | +0.50 | 196.00 | 195.50 | 3,700 | 7.81 | 6.14 | - |
23/03/69
|
196.00 | 195.00 unread messages | -1.50 | 196.00 | 195.00 | 17,600 | 7.79 | 6.15 | - |
20/03/69
|
197.00 | 196.50 unread messages | -0.50 | 198.00 | 196.00 | 21,500 | 7.85 | 6.11 | - |
19/03/69
|
198.00 | 197.00 unread messages | -0.50 | 198.00 | 197.00 | 27,400 | 7.87 | 6.09 | - |
18/03/69
|
198.00 | 197.50 unread messages | 0.00 | 198.00 | 197.50 | 6,900 | 7.89 | 6.08 | - |
17/03/69
|
198.00 | 197.50 unread messages | +0.50 | 198.50 | 197.50 | 13,900 | 7.89 | 6.08 | - |
16/03/69
|
196.00 | 197.00 unread messages | +0.50 | 198.00 | 196.00 | 8,100 | 7.85 | 6.11 | - |
13/03/69
|
196.50 | 196.50 unread messages | 0.00 | 197.50 | 196.00 | 10,000 | 7.85 | 6.11 | - |
12/03/69
|
197.00 | 196.50 unread messages | +1.00 | 198.00 | 196.00 | 6,200 | 7.85 | 6.11 | - |
11/03/69
|
195.00 | 195.50 unread messages | +0.50 | 198.00 | 195.00 | 7,100 | 7.81 | 6.14 | - |
10/03/69
|
194.00 | 195.00 unread messages | +1.00 | 195.00 | 194.00 | 18,000 | 7.79 | 6.15 | - |
09/03/69
|
194.00 | 194.00 unread messages | -3.00 | 195.00 | 194.00 | 32,100 | 7.75 | 6.19 | - |
06/03/69
|
198.00 | 197.00 unread messages | 0.00 | 198.00 | 196.50 | 7,400 | 7.87 | 6.09 | - |
05/03/69
|
196.00 | 197.00 unread messages | +2.50 | 198.00 | 195.50 | 14,500 | 7.87 | 6.09 | - |
04/03/69
|
201.00 | 194.50 unread messages | -6.50 | 201.00 | 193.50 | 47,600 | 7.77 | 6.17 | - |
02/03/69
|
205.00 | 201.00 unread messages | -6.00 | 205.00 | 196.00 | 24,500 | 8.02 | 5.97 | - |
27/02/69
|
207.00 | 207.00 unread messages | 0.00 | 207.00 | 206.00 | 13,600 | 8.26 | 5.80 | - |
26/02/69
|
211.00 | 207.00 unread messages | -2.00 | 211.00 | 207.00 | 9,000 | 8.26 | 5.80 | - |
25/02/69
|
208.00 | 209.00 unread messages | +1.00 | 210.00 | 208.00 | 21,600 | 8.34 | 5.74 | - |
24/02/69
|
207.00 | 208.00 unread messages | +1.00 | 208.00 | 205.00 | 13,100 | 8.30 | 5.77 | - |
23/02/69
|
206.00 | 207.00 unread messages | +1.00 | 207.00 | 205.00 | 17,500 | 8.26 | 5.80 | - |
20/02/69
|
206.00 | 206.00 unread messages | 0.00 | 207.00 | 205.00 | 9,900 | 8.22 | 5.83 | - |
19/02/69
|
204.00 | 206.00 unread messages | +2.00 | 206.00 | 204.00 | 12,700 | 8.22 | 5.83 | - |
18/02/69
|
203.00 | 204.00 unread messages | +1.00 | 204.00 | 203.00 | 5,300 | 8.14 | 5.88 | - |
17/02/69
|
200.00 | 203.00 unread messages | +4.00 | 203.00 | 199.00 | 8,600 | 8.10 | 5.91 | - |
16/02/69
|
197.50 | 199.00 unread messages | +2.00 | 199.50 | 197.50 | 21,400 | 7.94 | 6.03 | - |
13/02/69
|
195.50 | 197.00 unread messages | +1.00 | 198.00 | 195.50 | 4,700 | 7.87 | 6.09 | - |
12/02/69
|
194.00 | 196.00 unread messages | +3.00 | 196.00 | 194.00 | 11,400 | 7.83 | 6.12 | - |
11/02/69
|
193.00 | 193.00 unread messages | 0.00 | 194.00 | 192.50 | 21,200 | 7.71 | 6.22 | - |
10/02/69
|
193.00 | 193.00 unread messages | +0.50 | 193.00 | 192.00 | 21,800 | 7.71 | 6.22 | - |
09/02/69
|
193.00 | 192.50 unread messages | +0.50 | 193.00 | 192.50 | 28,600 | 7.69 | 6.23 | - |
06/02/69
|
192.50 | 192.00 unread messages | -0.50 | 192.50 | 192.00 | 3,400 | 7.67 | 6.25 | - |
05/02/69
|
192.00 | 192.50 unread messages | +0.50 | 193.00 | 192.00 | 2,300 | 7.69 | 6.23 | - |
04/02/69
|
192.50 | 192.00 unread messages | -0.50 | 193.00 | 192.00 | 5,500 | 7.67 | 6.25 | - |
03/02/69
|
193.00 | 192.50 unread messages | 0.00 | 194.00 | 192.50 | 4,100 | 7.69 | 6.23 | - |
02/02/69
|
195.00 | 192.50 unread messages | +2.00 | 195.00 | 192.00 | 2,700 | 7.69 | 6.23 | - |
30/01/69
|
193.00 | 190.50 unread messages | -2.50 | 193.00 | 189.00 | 5,900 | 7.61 | 6.30 | - |
29/01/69
|
195.00 | 193.00 unread messages | -1.50 | 195.00 | 192.50 | 14,300 | 7.71 | 6.22 | - |
28/01/69
|
195.00 | 194.50 unread messages | -0.50 | 195.50 | 194.50 | 8,600 | 7.77 | 6.17 | - |
27/01/69
|
194.00 | 195.00 unread messages | +6.50 | 196.00 | 193.50 | 18,000 | 7.79 | 6.15 | - |
26/01/69
|
189.00 | 188.50 unread messages | 0.00 | 189.50 | 188.50 | 2,800 | 8.31 | 6.37 | - |
23/01/69
|
188.50 | 188.50 unread messages | -0.50 | 189.50 | 188.50 | 2,200 | 8.31 | 6.37 | - |
22/01/69
|
190.00 | 189.00 unread messages | -0.50 | 190.50 | 189.00 | 4,400 | 8.33 | 6.35 | - |
21/01/69
|
191.00 | 189.50 unread messages | +1.00 | 191.00 | 189.50 | 2,700 | 8.35 | 6.33 | - |
20/01/69
|
189.50 | 188.50 unread messages | +1.00 | 190.00 | 188.00 | 3,800 | 8.31 | 6.37 | - |
19/01/69
|
187.50 | 187.50 unread messages | +0.50 | 188.00 | 187.50 | 5,500 | 8.26 | 6.40 | - |
16/01/69
|
186.50 | 187.00 unread messages | +0.50 | 187.50 | 186.00 | 13,900 | 8.24 | 6.42 | - |
15/01/69
|
187.00 | 186.50 unread messages | -1.00 | 187.00 | 186.00 | 24,300 | 8.22 | 6.43 | - |
14/01/69
|
187.50 | 187.50 unread messages | -0.50 | 188.00 | 187.50 | 5,600 | 8.26 | 6.40 | - |
13/01/69
|
188.00 | 188.00 unread messages | -0.50 | 188.50 | 188.00 | 9,000 | 8.28 | 6.38 | - |
12/01/69
|
189.00 | 188.50 unread messages | 0.00 | 189.00 | 188.00 | 4,900 | 8.31 | 6.37 | - |
09/01/69
|
189.00 | 188.50 unread messages | -0.50 | 189.00 | 188.00 | 14,200 | 8.31 | 6.37 | - |
08/01/69
|
189.00 | 189.00 unread messages | 0.00 | 189.00 | 189.00 | 6,800 | 8.33 | 6.35 | - |
07/01/69
|
188.00 | 189.00 unread messages | +0.50 | 190.50 | 188.00 | 4,400 | 8.33 | 6.35 | - |
06/01/69
|
188.50 | 188.50 unread messages | 0.00 | 188.50 | 187.50 | 9,700 | 8.31 | 6.37 | - |
05/01/69
|
188.50 | 188.50 unread messages | -0.50 | 190.00 | 188.00 | 5,100 | 8.31 | 6.37 | - |