ราคาหุ้นย้อนหลัง STAR5001
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
02/04/69
|
37.25 | 36.50 unread messages | -1.00 | 37.25 | 36.25 | 606,539 | 0.00 | 0.00 | - |
01/04/69
|
37.50 | 37.50 unread messages | +0.75 | 37.75 | 37.50 | 13,227 | 0.00 | 0.00 | - |
31/03/69
|
37.25 | 36.75 unread messages | -0.50 | 37.25 | 36.75 | 19,304 | 0.00 | 0.00 | - |
30/03/69
|
37.25 | 37.25 unread messages | -0.25 | 37.50 | 37.00 | 9,750 | 0.00 | 0.00 | - |
27/03/69
|
37.25 | 37.50 unread messages | +0.25 | 38.00 | 37.25 | 22,648 | 0.00 | 0.00 | - |
26/03/69
|
38.00 | 37.25 unread messages | -0.75 | 38.00 | 37.25 | 15,955 | 0.00 | 0.00 | - |
25/03/69
|
37.75 | 38.00 unread messages | +1.00 | 38.00 | 37.50 | 14,884 | 0.00 | 0.00 | - |
24/03/69
|
36.75 | 37.00 unread messages | +0.25 | 37.25 | 36.50 | 24,425 | 0.00 | 0.00 | - |
23/03/69
|
37.75 | 36.75 unread messages | -1.50 | 37.75 | 36.50 | 65,448 | 0.00 | 0.00 | - |
20/03/69
|
38.75 | 38.25 unread messages | -0.50 | 39.00 | 38.25 | 13,140 | 0.00 | 0.00 | - |
19/03/69
|
39.00 | 38.75 unread messages | -0.75 | 39.00 | 38.50 | 26,226 | 0.00 | 0.00 | - |
18/03/69
|
39.00 | 39.50 unread messages | +0.25 | 39.50 | 38.75 | 4,873 | 0.00 | 0.00 | - |
17/03/69
|
39.75 | 39.25 unread messages | -0.50 | 40.00 | 39.00 | 6,923 | 0.00 | 0.00 | - |
16/03/69
|
38.75 | 39.75 unread messages | +0.50 | 39.75 | 38.50 | 11,744 | 0.00 | 0.00 | - |
13/03/69
|
39.25 | 39.25 unread messages | 0.00 | 39.50 | 39.00 | 15,209 | 0.00 | 0.00 | - |
12/03/69
|
39.50 | 39.25 unread messages | -0.25 | 39.50 | 38.75 | 42,790 | 0.00 | 0.00 | - |
11/03/69
|
40.00 | 39.50 unread messages | -0.50 | 40.00 | 39.50 | 19,130 | 0.00 | 0.00 | - |
10/03/69
|
39.50 | 40.00 unread messages | +1.00 | 40.00 | 39.25 | 62,951 | 0.00 | 0.00 | - |
09/03/69
|
38.75 | 39.00 unread messages | -0.50 | 39.50 | 38.50 | 114,259 | 0.00 | 0.00 | - |
06/03/69
|
39.50 | 39.50 unread messages | 0.00 | 40.00 | 39.50 | 17,730 | 0.00 | 0.00 | - |
05/03/69
|
39.50 | 39.50 unread messages | +1.50 | 39.75 | 39.25 | 204,326 | 0.00 | 0.00 | - |
04/03/69
|
38.75 | 38.00 unread messages | -2.75 | 38.75 | 37.75 | 4,857,239 | 0.00 | 0.00 | - |
02/03/69
|
40.50 | 40.75 unread messages | -0.50 | 41.25 | 40.50 | 38,661 | 0.00 | 0.00 | - |
27/02/69
|
41.00 | 41.25 unread messages | +0.25 | 41.25 | 40.75 | 17,664 | 0.00 | 0.00 | - |
26/02/69
|
40.75 | 41.00 unread messages | +0.50 | 41.50 | 40.75 | 41,859 | 0.00 | 0.00 | - |
25/02/69
|
40.75 | 40.50 unread messages | 0.00 | 41.00 | 40.25 | 49,268 | 0.00 | 0.00 | - |
24/02/69
|
41.00 | 40.50 unread messages | -1.00 | 41.25 | 40.25 | 58,259 | 0.00 | 0.00 | - |
23/02/69
|
41.25 | 41.50 unread messages | +0.75 | 41.50 | 41.00 | 39,306 | 0.00 | 0.00 | - |
20/02/69
|
41.25 | 40.75 unread messages | -0.25 | 41.50 | 40.75 | 41,394 | 0.00 | 0.00 | - |
19/02/69
|
41.25 | 41.00 unread messages | -0.25 | 41.50 | 41.00 | 9,366 | 0.00 | 0.00 | - |
18/02/69
|
41.00 | 41.25 unread messages | +0.25 | 41.50 | 41.00 | 18,670 | 0.00 | 0.00 | - |
17/02/69
|
41.00 | 41.00 unread messages | 0.00 | 41.50 | 41.00 | 29,415 | 0.00 | 0.00 | - |
16/02/69
|
40.75 | 41.00 unread messages | 0.00 | 41.25 | 40.75 | 36,237 | 0.00 | 0.00 | - |
13/02/69
|
41.25 | 41.00 unread messages | +0.25 | 41.25 | 40.75 | 52,157 | 0.00 | 0.00 | - |
12/02/69
|
40.25 | 40.75 unread messages | +0.25 | 41.00 | 40.25 | 52,502 | 0.00 | 0.00 | - |
11/02/69
|
40.75 | 40.50 unread messages | -0.25 | 40.75 | 40.00 | 59,532 | 0.00 | 0.00 | - |
10/02/69
|
40.50 | 40.75 unread messages | +0.25 | 40.75 | 40.25 | 47,867 | 0.00 | 0.00 | - |
09/02/69
|
40.25 | 40.50 unread messages | +0.50 | 40.50 | 40.00 | 25,193 | 0.00 | 0.00 | - |
06/02/69
|
40.00 | 40.00 unread messages | -0.25 | 40.50 | 39.25 | 93,985 | 0.00 | 0.00 | - |
05/02/69
|
40.25 | 40.25 unread messages | -0.25 | 40.75 | 40.00 | 77,704 | 0.00 | 0.00 | - |
04/02/69
|
40.50 | 40.50 unread messages | -0.50 | 40.75 | 39.75 | 83,732 | 0.00 | 0.00 | - |
03/02/69
|
40.50 | 41.00 unread messages | 0.00 | 41.00 | 40.25 | 80,992 | 0.00 | 0.00 | - |
02/02/69
|
41.25 | 41.00 unread messages | -0.50 | 41.50 | 40.25 | 90,081 | 0.00 | 0.00 | - |
30/01/69
|
41.50 | 41.50 unread messages | -0.50 | 42.00 | 41.25 | 89,028 | 0.00 | 0.00 | - |
29/01/69
|
42.50 | 42.00 unread messages | -0.50 | 42.75 | 41.25 | 65,837 | 0.00 | 0.00 | - |
28/01/69
|
42.25 | 42.50 unread messages | 0.00 | 42.50 | 42.00 | 95,326 | 0.00 | 0.00 | - |
27/01/69
|
42.00 | 42.50 unread messages | +0.50 | 42.75 | 42.00 | 66,594 | 0.00 | 0.00 | - |
26/01/69
|
42.50 | 42.00 unread messages | -0.50 | 42.75 | 42.00 | 685,432 | 0.00 | 0.00 | - |
23/01/69
|
42.50 | 42.50 unread messages | +0.25 | 42.75 | 42.00 | 81,353 | 0.00 | 0.00 | - |
22/01/69
|
42.75 | 42.25 unread messages | 0.00 | 43.00 | 42.25 | 112,343 | 0.00 | 0.00 | - |
21/01/69
|
41.75 | 42.25 unread messages | +1.00 | 42.50 | 41.75 | 106,494 | 0.00 | 0.00 | - |
20/01/69
|
41.00 | 41.25 unread messages | -0.75 | 41.50 | 40.50 | 78,530 | 0.00 | 0.00 | - |
19/01/69
|
41.75 | 42.00 unread messages | -0.25 | 42.25 | 41.50 | 45,739 | 0.00 | 0.00 | - |
16/01/69
|
41.50 | 42.25 unread messages | +1.25 | 42.25 | 41.25 | 92,020 | 0.00 | 0.00 | - |
15/01/69
|
41.00 | 41.00 unread messages | -0.50 | 41.50 | 40.75 | 88,339 | 0.00 | 0.00 | - |
14/01/69
|
42.00 | 41.50 unread messages | +0.50 | 42.75 | 41.25 | 130,470 | 0.00 | 0.00 | - |
13/01/69
|
41.25 | 41.00 unread messages | -0.75 | 41.25 | 40.50 | 126,355 | 0.00 | 0.00 | - |
12/01/69
|
41.25 | 41.75 unread messages | +1.00 | 42.00 | 41.25 | 126,510 | 0.00 | 0.00 | - |
09/01/69
|
40.50 | 40.75 unread messages | +0.25 | 41.00 | 40.25 | 93,246 | 0.00 | 0.00 | - |
08/01/69
|
40.25 | 40.50 unread messages | +0.75 | 41.25 | 40.25 | 636,903 | 0.00 | 0.00 | - |
07/01/69
|
39.50 | 39.75 unread messages | +0.75 | 40.25 | 39.25 | 98,691 | 0.00 | 0.00 | - |
06/01/69
|
39.00 | 39.00 unread messages | 0.00 | 39.50 | 39.00 | 446,296 | 0.00 | 0.00 | - |
05/01/69
|
38.50 | 39.00 unread messages | +1.00 | 39.25 | 38.50 | 184,635 | 0.00 | 0.00 | - |