ราคาหุ้นย้อนหลัง STANLY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
219.00 | 219.00 unread messages | +1.00 | 219.00 | 217.00 | 326,100 | 12.09 | 5.48 | - |
28/04/68
|
224.00 | 218.00 unread messages | -6.00 | 224.00 | 217.00 | 20,200 | 12.04 | 5.50 | - |
25/04/68
|
223.00 | 224.00 unread messages | +1.00 | 224.00 | 221.00 | 10,200 | 12.37 | 5.36 | - |
24/04/68
|
221.00 | 223.00 unread messages | 0.00 | 223.00 | 220.00 | 7,600 | 11.79 | 8.97 | - |
23/04/68
|
224.00 | 223.00 unread messages | 0.00 | 224.00 | 221.00 | 1,300 | 11.79 | 8.97 | - |
22/04/68
|
225.00 | 223.00 unread messages | -1.00 | 225.00 | 222.00 | 1,400 | 11.79 | 8.97 | - |
21/04/68
|
222.00 | 224.00 unread messages | +1.00 | 224.00 | 222.00 | 900 | 11.85 | 8.93 | - |
18/04/68
|
221.00 | 223.00 unread messages | +2.00 | 223.00 | 221.00 | 4,300 | 11.79 | 8.97 | - |
17/04/68
|
221.00 | 221.00 unread messages | 0.00 | 221.00 | 220.00 | 4,500 | 11.69 | 9.05 | - |
16/04/68
|
218.00 | 221.00 unread messages | +3.00 | 222.00 | 218.00 | 5,500 | 11.69 | 9.05 | - |
11/04/68
|
217.00 | 218.00 unread messages | 0.00 | 218.00 | 217.00 | 4,100 | 11.53 | 9.17 | - |
10/04/68
|
218.00 | 218.00 unread messages | +2.00 | 219.00 | 218.00 | 1,600 | 11.53 | 9.17 | - |
09/04/68
|
214.00 | 216.00 unread messages | 0.00 | 217.00 | 214.00 | 10,900 | 11.42 | 9.26 | - |
08/04/68
|
217.00 | 216.00 unread messages | -1.00 | 217.00 | 213.00 | 49,600 | 11.42 | 9.26 | - |
04/04/68
|
218.00 | 217.00 unread messages | -2.00 | 218.00 | 217.00 | 38,000 | 11.48 | 9.22 | - |
03/04/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 5,400 | 11.58 | 9.13 | - |
02/04/68
|
219.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 2,300 | 11.53 | 9.17 | - |
01/04/68
|
220.00 | 218.00 unread messages | 0.00 | 220.00 | 218.00 | 3,400 | 11.53 | 9.17 | - |
31/03/68
|
218.00 | 218.00 unread messages | -2.00 | 220.00 | 217.00 | 6,600 | 11.53 | 9.17 | - |
28/03/68
|
220.00 | 220.00 unread messages | 0.00 | 220.00 | 220.00 | 100 | 11.64 | 9.09 | - |
27/03/68
|
219.00 | 220.00 unread messages | +1.00 | 220.00 | 219.00 | 800 | 11.64 | 9.09 | - |
26/03/68
|
221.00 | 219.00 unread messages | -2.00 | 221.00 | 219.00 | 1,300 | 11.58 | 9.13 | - |
25/03/68
|
225.00 | 221.00 unread messages | -4.00 | 225.00 | 221.00 | 3,800 | 11.69 | 9.05 | - |
24/03/68
|
222.00 | 225.00 unread messages | +3.00 | 225.00 | 219.00 | 6,000 | 11.90 | 8.89 | - |
21/03/68
|
220.00 | 222.00 unread messages | 0.00 | 222.00 | 220.00 | 400 | 11.74 | 9.01 | - |
20/03/68
|
220.00 | 222.00 unread messages | +1.00 | 222.00 | 220.00 | 4,800 | 11.74 | 9.01 | - |
19/03/68
|
219.00 | 221.00 unread messages | 0.00 | 221.00 | 219.00 | 1,300 | 11.69 | 9.05 | - |
18/03/68
|
220.00 | 221.00 unread messages | 0.00 | 221.00 | 220.00 | 4,100 | 11.69 | 9.05 | - |
17/03/68
|
220.00 | 221.00 unread messages | +1.00 | 221.00 | 219.00 | 3,000 | 11.69 | 9.05 | - |
14/03/68
|
219.00 | 220.00 unread messages | +1.00 | 220.00 | 218.00 | 2,800 | 11.64 | 9.09 | - |
13/03/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 2,900 | 11.58 | 9.13 | - |
12/03/68
|
220.00 | 218.00 unread messages | -3.00 | 220.00 | 218.00 | 30,300 | 11.53 | 9.17 | - |
11/03/68
|
221.00 | 221.00 unread messages | -1.00 | 221.00 | 218.00 | 8,900 | 11.69 | 9.05 | - |
10/03/68
|
221.00 | 222.00 unread messages | +1.00 | 222.00 | 220.00 | 4,900 | 11.74 | 9.01 | - |
07/03/68
|
220.00 | 221.00 unread messages | 0.00 | 221.00 | 219.00 | 2,100 | 11.69 | 9.05 | - |
06/03/68
|
220.00 | 221.00 unread messages | 0.00 | 221.00 | 219.00 | 4,600 | 11.69 | 9.05 | - |
05/03/68
|
218.00 | 221.00 unread messages | +1.00 | 221.00 | 218.00 | 6,100 | 11.69 | 9.05 | - |
04/03/68
|
218.00 | 220.00 unread messages | +1.00 | 220.00 | 218.00 | 13,200 | 11.64 | 9.09 | - |
03/03/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 18,900 | 11.58 | 9.13 | - |
28/02/68
|
218.00 | 218.00 unread messages | -1.00 | 219.00 | 218.00 | 17,800 | 11.53 | 9.17 | - |
27/02/68
|
218.00 | 219.00 unread messages | 0.00 | 219.00 | 218.00 | 14,200 | 11.58 | 9.13 | - |
26/02/68
|
218.00 | 219.00 unread messages | -1.00 | 219.00 | 218.00 | 11,800 | 11.58 | 9.13 | - |
25/02/68
|
218.00 | 220.00 unread messages | 0.00 | 220.00 | 218.00 | 21,800 | 11.64 | 9.09 | - |
24/02/68
|
218.00 | 220.00 unread messages | +2.00 | 220.00 | 218.00 | 18,400 | 11.64 | 9.09 | - |
21/02/68
|
218.00 | 218.00 unread messages | -1.00 | 219.00 | 218.00 | 16,100 | 11.53 | 9.17 | - |
20/02/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 20,900 | 11.58 | 9.13 | - |
19/02/68
|
218.00 | 218.00 unread messages | 0.00 | 218.00 | 218.00 | 17,300 | 11.53 | 9.17 | - |
18/02/68
|
218.00 | 218.00 unread messages | 0.00 | 218.00 | 218.00 | 16,800 | 11.53 | 9.17 | - |
17/02/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 13,900 | 11.53 | 9.17 | - |
14/02/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 13,000 | 11.53 | 9.17 | - |
13/02/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 11,000 | 11.53 | 9.17 | - |
11/02/68
|
219.00 | 218.00 unread messages | -1.00 | 219.00 | 218.00 | 10,800 | 11.53 | 9.17 | - |
10/02/68
|
219.00 | 219.00 unread messages | 0.00 | 219.00 | 218.00 | 11,500 | 11.58 | 9.13 | - |
07/02/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 32,400 | 11.58 | 9.13 | - |
06/02/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 24,900 | 11.53 | 9.17 | - |
05/02/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 90,500 | 11.53 | 9.17 | - |
04/02/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 5,700 | 11.53 | 9.17 | - |
03/02/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 45,600 | 11.53 | 9.17 | - |
31/01/68
|
218.00 | 218.00 unread messages | -1.00 | 219.00 | 218.00 | 63,900 | 11.53 | 9.17 | - |
30/01/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 3,500 | 11.58 | 9.13 | - |
29/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 36,200 | 11.53 | 9.17 | - |
28/01/68
|
220.00 | 218.00 unread messages | -1.00 | 220.00 | 218.00 | 3,900 | 11.53 | 9.17 | - |
27/01/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 54,200 | 11.58 | 9.13 | - |
24/01/68
|
218.00 | 218.00 unread messages | 0.00 | 218.00 | 217.00 | 91,800 | 10.56 | 9.17 | - |
23/01/68
|
219.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 32,000 | 10.56 | 9.17 | - |
22/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 9,600 | 10.56 | 9.17 | - |
21/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 37,500 | 10.56 | 9.17 | - |
20/01/68
|
218.00 | 218.00 unread messages | 0.00 | 218.00 | 218.00 | 26,900 | 10.56 | 9.17 | - |
17/01/68
|
219.00 | 218.00 unread messages | -1.00 | 219.00 | 218.00 | 6,200 | 10.56 | 9.17 | - |
16/01/68
|
218.00 | 219.00 unread messages | +1.00 | 219.00 | 218.00 | 3,900 | 10.61 | 9.13 | - |
15/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 38,600 | 10.56 | 9.17 | - |
14/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 10,200 | 10.56 | 9.17 | - |
13/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 21,500 | 10.56 | 9.17 | - |
10/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 58,900 | 10.56 | 9.17 | - |
09/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 19,700 | 10.56 | 9.17 | - |
08/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 7,300 | 10.56 | 9.17 | - |
07/01/68
|
219.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 5,800 | 10.56 | 9.17 | - |
06/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 11,100 | 10.56 | 9.17 | - |
03/01/68
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 4,100 | 10.56 | 9.17 | - |
02/01/68
|
220.00 | 218.00 unread messages | 0.00 | 220.00 | 218.00 | 9,000 | 10.56 | 9.17 | - |