ราคาหุ้นย้อนหลัง STC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 90,800 | 42.70 | 1.79 | - |
14/05/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 97,900 | 42.70 | 1.79 | - |
13/05/69
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 36,000 | 43.47 | 1.75 | - |
12/05/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 4,500 | 64.49 | 1.75 | - |
11/05/69
|
0.64 | 0.58 unread messages | -0.06 | 0.64 | 0.56 | 241,200 | 65.62 | 1.72 | - |
08/05/69
|
0.60 | 0.64 unread messages | +0.04 | 0.65 | 0.58 | 115,300 | 72.40 | 1.56 | - |
07/05/69
|
0.63 | 0.60 unread messages | -0.03 | 0.63 | 0.56 | 280,300 | 67.88 | 1.67 | - |
06/05/69
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.60 | 193,900 | 71.27 | 1.59 | - |
05/05/69
|
0.65 | 0.63 unread messages | -0.02 | 0.65 | 0.60 | 439,100 | 71.27 | 1.59 | - |
30/04/69
|
0.66 | 0.65 unread messages | -0.01 | 0.66 | 0.60 | 202,600 | 73.54 | 1.54 | - |
29/04/69
|
0.60 | 0.66 unread messages | 0.00 | 0.66 | 0.60 | 760,400 | 74.67 | 1.52 | - |
28/04/69
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.61 | 190,700 | 74.67 | 1.52 | - |
27/04/69
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.58 | 503,200 | 76.93 | 1.47 | - |
24/04/69
|
0.67 | 0.69 unread messages | 0.00 | 0.69 | 0.65 | 263,400 | 78.06 | 1.45 | - |
23/04/69
|
0.68 | 0.69 unread messages | +0.01 | 0.74 | 0.66 | 645,100 | 78.06 | 1.45 | - |
22/04/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.60 | 311,900 | 76.93 | 1.47 | - |
21/04/69
|
0.68 | 0.67 unread messages | 0.00 | 0.70 | 0.66 | 546,600 | 75.80 | 1.49 | - |
20/04/69
|
0.63 | 0.67 unread messages | +0.05 | 0.69 | 0.61 | 710,400 | 75.80 | 1.49 | - |
17/04/69
|
0.58 | 0.62 unread messages | +0.04 | 0.62 | 0.55 | 748,900 | 70.14 | 1.61 | - |
10/04/69
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.55 | 92,500 | 66.75 | 1.69 | - |
09/04/69
|
0.56 | 0.58 unread messages | +0.03 | 0.58 | 0.55 | 113,100 | 65.62 | 1.72 | - |
08/04/69
|
0.58 | 0.55 unread messages | -0.03 | 0.59 | 0.47 | 139,200 | 62.22 | 1.82 | - |
07/04/69
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.51 | 99,500 | 65.62 | 1.72 | - |
03/04/69
|
0.56 | 0.58 unread messages | +0.04 | 0.58 | 0.56 | 363,800 | 65.62 | 1.72 | - |
02/04/69
|
0.50 | 0.54 unread messages | +0.04 | 0.56 | 0.49 | 672,500 | 61.09 | 1.85 | - |
01/04/69
|
0.46 | 0.50 unread messages | 0.00 | 0.51 | 0.46 | 260,800 | 56.57 | 2.00 | - |
31/03/69
|
0.40 | 0.50 unread messages | +0.06 | 0.50 | 0.40 | 204,900 | 56.57 | 2.00 | - |
30/03/69
|
0.41 | 0.44 unread messages | -0.01 | 0.45 | 0.40 | 169,600 | 49.78 | 2.27 | - |
27/03/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.42 | 171,000 | 50.91 | 2.22 | - |
26/03/69
|
0.43 | 0.46 unread messages | 0.00 | 0.48 | 0.41 | 194,800 | 52.04 | 2.17 | - |
25/03/69
|
0.48 | 0.46 unread messages | -0.04 | 0.50 | 0.42 | 284,800 | 52.04 | 2.17 | - |
24/03/69
|
0.47 | 0.50 unread messages | +0.04 | 0.50 | 0.47 | 49,300 | 56.57 | 2.00 | - |
23/03/69
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.45 | 418,600 | 52.04 | 2.17 | - |
20/03/69
|
0.43 | 0.47 unread messages | +0.04 | 0.47 | 0.43 | 470,700 | 53.17 | 2.13 | - |
19/03/69
|
0.41 | 0.43 unread messages | -0.02 | 0.45 | 0.40 | 118,300 | 48.65 | 2.33 | - |
18/03/69
|
0.43 | 0.45 unread messages | +0.04 | 0.46 | 0.38 | 447,200 | 50.91 | 2.22 | - |
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 | - |