ราคาหุ้นย้อนหลัง STECH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.90 | 0.91 unread messages | 0.00 | 0.91 | 0.90 | 42,100 | 5.62 | 3.74 | - |
10/04/68
|
0.93 | 0.91 unread messages | -0.01 | 0.94 | 0.90 | 513,300 | 5.62 | 3.74 | - |
09/04/68
|
0.92 | 0.92 unread messages | 0.00 | 0.94 | 0.92 | 100,900 | 5.69 | 3.70 | - |
08/04/68
|
0.97 | 0.92 unread messages | -0.05 | 0.97 | 0.92 | 681,200 | 5.69 | 3.70 | - |
04/04/68
|
1.00 | 0.97 unread messages | -0.02 | 1.00 | 0.97 | 576,200 | 5.99 | 3.51 | - |
03/04/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 126,400 | 6.12 | 3.43 | - |
02/04/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 1,296,000 | 6.12 | 3.43 | - |
01/04/68
|
0.99 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 412,500 | 6.12 | 3.43 | - |
31/03/68
|
1.00 | 0.99 unread messages | -0.01 | 1.08 | 0.99 | 667,800 | 6.12 | 3.43 | - |
28/03/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 22,400 | 6.18 | 3.40 | - |
27/03/68
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 79,600 | 6.18 | 3.40 | - |
26/03/68
|
1.02 | 1.01 unread messages | +0.01 | 1.02 | 1.01 | 68,700 | 6.24 | 3.37 | - |
25/03/68
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 217,900 | 6.18 | 3.40 | - |
24/03/68
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 43,200 | 6.24 | 3.37 | - |
21/03/68
|
1.01 | 1.00 unread messages | -0.02 | 1.01 | 1.00 | 132,700 | 6.18 | 3.40 | - |
20/03/68
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 1.02 | 91,200 | 6.30 | 3.33 | - |
19/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 155,500 | 6.24 | 3.37 | - |
18/03/68
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 508,700 | 6.30 | 3.33 | - |
17/03/68
|
1.00 | 1.02 unread messages | +0.01 | 1.03 | 1.00 | 294,000 | 6.30 | 3.33 | - |
14/03/68
|
1.03 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 31,500 | 6.24 | 3.37 | - |
13/03/68
|
1.01 | 1.01 unread messages | -0.03 | 1.02 | 1.00 | 2,500 | 6.24 | 3.37 | - |
12/03/68
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 399,600 | 6.43 | 3.27 | - |
11/03/68
|
1.03 | 1.04 unread messages | +0.02 | 1.04 | 1.03 | 148,600 | 6.43 | 3.27 | - |
10/03/68
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 348,800 | 6.30 | 3.33 | - |
07/03/68
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 37,900 | 6.30 | 3.33 | - |
06/03/68
|
1.03 | 1.02 unread messages | -0.01 | 1.04 | 1.02 | 208,000 | 6.30 | 3.33 | - |
05/03/68
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.01 | 190,200 | 6.37 | 3.30 | - |
04/03/68
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 1.02 | 43,900 | 6.30 | 3.33 | - |
03/03/68
|
1.02 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 213,300 | 6.37 | 3.30 | - |
28/02/68
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 293,600 | 6.30 | 3.33 | - |
27/02/68
|
1.01 | 1.00 unread messages | -0.02 | 1.02 | 0.99 | 1,414,600 | 5.48 | 0.00 | - |
26/02/68
|
1.02 | 1.02 unread messages | 0.00 | 1.02 | 1.00 | 366,400 | 5.59 | 0.00 | - |
25/02/68
|
1.04 | 1.02 unread messages | -0.02 | 1.04 | 1.02 | 57,700 | 5.59 | 0.00 | - |
24/02/68
|
1.04 | 1.04 unread messages | 0.00 | 1.05 | 1.01 | 593,800 | 5.70 | 0.00 | - |
21/02/68
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 32,300 | 5.70 | 0.00 | - |
20/02/68
|
1.03 | 1.04 unread messages | +0.01 | 1.04 | 1.03 | 194,100 | 5.70 | 0.00 | - |
19/02/68
|
1.02 | 1.03 unread messages | +0.02 | 1.03 | 1.01 | 190,100 | 5.64 | 0.00 | - |
18/02/68
|
1.02 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 244,600 | 5.53 | 0.00 | - |
17/02/68
|
1.03 | 1.01 unread messages | -0.02 | 1.03 | 1.01 | 138,200 | 5.53 | 0.00 | - |
14/02/68
|
1.02 | 1.03 unread messages | +0.01 | 1.06 | 1.02 | 24,100 | 5.64 | 0.00 | - |
13/02/68
|
1.01 | 1.02 unread messages | 0.00 | 1.02 | 1.01 | 221,900 | 5.59 | 0.00 | - |
11/02/68
|
1.01 | 1.02 unread messages | +0.02 | 1.04 | 1.01 | 53,000 | 5.59 | 0.00 | - |
10/02/68
|
1.02 | 1.00 unread messages | -0.02 | 1.02 | 1.00 | 274,900 | 5.48 | 0.00 | - |
07/02/68
|
1.00 | 1.02 unread messages | 0.00 | 1.04 | 1.00 | 309,300 | 5.59 | 0.00 | - |
06/02/68
|
1.01 | 1.02 unread messages | -0.01 | 1.04 | 1.00 | 148,100 | 5.59 | 0.00 | - |
05/02/68
|
1.05 | 1.03 unread messages | +0.01 | 1.06 | 1.01 | 65,400 | 5.64 | 0.00 | - |
04/02/68
|
1.05 | 1.02 unread messages | -0.02 | 1.05 | 1.02 | 17,800 | 5.59 | 0.00 | - |
03/02/68
|
1.01 | 1.04 unread messages | +0.01 | 1.04 | 1.01 | 211,200 | 5.70 | 0.00 | - |
31/01/68
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.02 | 100,000 | 5.64 | 0.00 | - |
30/01/68
|
1.02 | 1.04 unread messages | 0.00 | 1.04 | 1.02 | 11,500 | 5.70 | 0.00 | - |
29/01/68
|
1.06 | 1.04 unread messages | 0.00 | 1.06 | 1.04 | 200 | 5.70 | 0.00 | - |
28/01/68
|
1.06 | 1.04 unread messages | -0.02 | 1.08 | 1.02 | 65,400 | 5.70 | 0.00 | - |
27/01/68
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 52,200 | 5.81 | 0.00 | - |
24/01/68
|
1.03 | 1.05 unread messages | +0.02 | 1.05 | 1.03 | 70,400 | 5.75 | 0.00 | - |
23/01/68
|
1.02 | 1.03 unread messages | +0.02 | 1.05 | 1.02 | 158,600 | 5.64 | 0.00 | - |
22/01/68
|
1.04 | 1.01 unread messages | -0.02 | 1.04 | 1.01 | 129,400 | 5.53 | 0.00 | - |
21/01/68
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.03 | 6,200 | 5.64 | 0.00 | - |
20/01/68
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.03 | 83,100 | 5.64 | 0.00 | - |
17/01/68
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.03 | 48,100 | 5.64 | 0.00 | - |
16/01/68
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 21,800 | 5.70 | 0.00 | - |
15/01/68
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.03 | 62,700 | 5.70 | 0.00 | - |
14/01/68
|
1.04 | 1.05 unread messages | -0.02 | 1.05 | 1.03 | 112,100 | 5.75 | 0.00 | - |
13/01/68
|
1.04 | 1.07 unread messages | +0.02 | 1.07 | 1.04 | 51,900 | 5.86 | 0.00 | - |
10/01/68
|
1.04 | 1.05 unread messages | +0.01 | 1.07 | 1.04 | 84,900 | 5.75 | 0.00 | - |
09/01/68
|
1.04 | 1.04 unread messages | 0.00 | 1.05 | 1.04 | 93,300 | 5.70 | 0.00 | - |
08/01/68
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.01 | 295,900 | 5.70 | 0.00 | - |
07/01/68
|
1.02 | 1.04 unread messages | -0.03 | 1.06 | 1.02 | 184,600 | 5.70 | 0.00 | - |
06/01/68
|
1.10 | 1.07 unread messages | -0.02 | 1.10 | 1.07 | 37,100 | 5.86 | 0.00 | - |
03/01/68
|
1.07 | 1.09 unread messages | +0.02 | 1.09 | 1.07 | 11,200 | 5.97 | 0.00 | - |
02/01/68
|
1.10 | 1.07 unread messages | -0.03 | 1.10 | 1.06 | 38,100 | 5.86 | 0.00 | - |