ราคาหุ้นย้อนหลัง STC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.40 | 0.41 unread messages | +0.01 | 0.45 | 0.38 | 619,300 | 46.38 | 2.44 | - |
16/03/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.38 | 29,600 | 46.38 | 2.44 | - |
13/03/69
|
0.40 | 0.41 unread messages | 0.00 | 0.44 | 0.38 | 148,000 | 46.38 | 2.44 | - |
12/03/69
|
0.37 | 0.41 unread messages | +0.04 | 0.42 | 0.36 | 264,300 | 46.38 | 2.44 | - |
11/03/69
|
0.35 | 0.37 unread messages | +0.01 | 0.42 | 0.35 | 537,500 | 41.86 | 2.70 | - |
10/03/69
|
0.34 | 0.36 unread messages | +0.02 | 0.40 | 0.33 | 206,100 | 40.73 | 2.78 | - |
09/03/69
|
0.32 | 0.34 unread messages | +0.02 | 0.35 | 0.32 | 208,900 | 38.46 | 2.94 | - |
06/03/69
|
0.32 | 0.32 unread messages | +0.01 | 0.32 | 0.30 | 138,500 | 36.20 | 3.13 | - |
05/03/69
|
0.31 | 0.31 unread messages | +0.01 | 0.32 | 0.30 | 14,300 | 35.07 | 3.23 | - |
04/03/69
|
0.31 | 0.30 unread messages | -0.02 | 0.31 | 0.29 | 108,100 | 33.94 | 3.33 | - |
02/03/69
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.31 | 130,000 | 36.20 | 3.13 | - |
27/02/69
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.31 | 349,200 | 72.12 | 5.30 | - |
26/02/69
|
0.30 | 0.32 unread messages | 0.00 | 0.33 | 0.30 | 204,200 | 69.94 | 5.47 | - |
25/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.32 | 0.31 | 36,100 | 69.94 | 5.47 | - |
24/02/69
|
0.32 | 0.31 unread messages | +0.01 | 0.32 | 0.31 | 54,200 | 67.75 | 5.65 | - |
23/02/69
|
0.37 | 0.30 unread messages | -0.05 | 0.40 | 0.30 | 696,200 | 65.56 | 5.83 | - |
20/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.39 | 0.32 | 324,300 | 76.49 | 5.00 | - |
19/02/69
|
0.32 | 0.35 unread messages | +0.03 | 0.36 | 0.32 | 277,100 | 76.49 | 5.00 | - |
18/02/69
|
0.30 | 0.32 unread messages | 0.00 | 0.32 | 0.30 | 105,400 | 69.94 | 5.47 | - |
17/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.34 | 0.31 | 247,700 | 69.94 | 5.47 | - |
16/02/69
|
0.32 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 1,400 | 67.75 | 5.65 | - |
13/02/69
|
0.30 | 0.31 unread messages | +0.01 | 0.32 | 0.30 | 134,300 | 67.75 | 5.65 | - |
12/02/69
|
0.31 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 104,100 | 65.56 | 5.83 | - |
11/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.28 | 717,600 | 65.56 | 5.83 | - |
10/02/69
|
0.34 | 0.30 unread messages | 0.00 | 0.34 | 0.29 | 197,700 | 65.56 | 5.83 | - |
09/02/69
|
0.32 | 0.30 unread messages | +0.01 | 0.34 | 0.29 | 141,000 | 65.56 | 5.83 | - |
06/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.29 | 87,000 | 63.38 | 6.03 | - |
05/02/69
|
0.30 | 0.29 unread messages | -0.02 | 0.33 | 0.29 | 143,200 | 63.38 | 6.03 | - |
04/02/69
|
0.28 | 0.31 unread messages | +0.03 | 0.31 | 0.28 | 42,900 | 67.75 | 5.65 | - |
03/02/69
|
0.28 | 0.28 unread messages | 0.00 | 0.30 | 0.28 | 47,700 | 61.19 | 6.25 | - |
02/02/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 21,600 | 61.19 | 6.25 | - |
30/01/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 26,400 | 61.19 | 6.25 | - |
29/01/69
|
0.27 | 0.28 unread messages | 0.00 | 0.30 | 0.27 | 174,800 | 61.19 | 6.25 | - |
28/01/69
|
0.30 | 0.28 unread messages | -0.01 | 0.31 | 0.26 | 487,100 | 61.19 | 6.25 | - |
27/01/69
|
0.30 | 0.29 unread messages | +0.01 | 0.30 | 0.29 | 5,800 | 63.38 | 6.03 | - |
26/01/69
|
0.31 | 0.28 unread messages | -0.01 | 0.31 | 0.28 | 236,000 | 61.19 | 6.25 | - |
23/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.29 | 11,200 | 63.38 | 6.03 | - |
22/01/69
|
0.30 | 0.29 unread messages | -0.01 | 0.33 | 0.29 | 139,600 | 63.38 | 6.03 | - |
21/01/69
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 5,300 | 65.56 | 5.83 | - |
20/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.31 | 0.28 | 70,600 | 63.38 | 6.03 | - |
19/01/69
|
0.28 | 0.29 unread messages | +0.01 | 0.31 | 0.28 | 19,300 | 63.38 | 6.03 | - |
16/01/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 196,100 | 61.19 | 6.25 | - |
15/01/69
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 142,900 | 63.38 | 6.03 | - |
14/01/69
|
0.30 | 0.29 unread messages | 0.00 | 0.31 | 0.29 | 20,900 | 63.38 | 6.03 | - |
13/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 43,400 | 63.38 | 6.03 | - |
12/01/69
|
0.27 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 4,500 | 63.38 | 6.03 | - |
09/01/69
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 89,300 | 63.38 | 6.03 | - |
08/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 72,100 | 61.19 | 6.25 | - |
07/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 87,200 | 61.19 | 6.25 | - |
06/01/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 84,300 | 61.19 | 6.25 | - |
05/01/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 144,000 | 61.19 | 6.25 | - |