ราคาหุ้นย้อนหลัง STECH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.06 | 1.03 unread messages | -0.03 | 1.06 | 1.03 | 391,800 | 4.82 | 3.88 | - |
28/05/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.04 | 0 | 4.96 | 3.77 | - |
27/05/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 0 | 4.96 | 3.77 | - |
26/05/69
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 0 | 4.96 | 3.77 | - |
25/05/69
|
1.05 | 1.05 unread messages | -0.01 | 1.05 | 1.04 | 0 | 4.91 | 3.81 | - |
22/05/69
|
1.07 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 0 | 4.96 | 3.77 | - |
21/05/69
|
1.05 | 1.06 unread messages | +0.02 | 1.06 | 1.03 | 0 | 4.96 | 3.77 | - |
20/05/69
|
1.03 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 0 | 4.86 | 3.85 | - |
19/05/69
|
1.05 | 1.04 unread messages | -0.01 | 1.06 | 1.03 | 0 | 4.86 | 3.85 | - |
18/05/69
|
1.02 | 1.05 unread messages | 0.00 | 1.10 | 1.02 | 0 | 4.91 | 3.81 | - |
15/05/69
|
1.05 | 1.05 unread messages | +0.04 | 1.08 | 1.03 | 0 | 4.91 | 3.81 | - |
14/05/69
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 22,600 | 5.15 | 3.96 | - |
13/05/69
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 36,100 | 5.15 | 3.96 | - |
12/05/69
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 5,600 | 5.15 | 3.96 | - |
11/05/69
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 20,700 | 5.15 | 3.96 | - |
08/05/69
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.01 | 109,300 | 5.15 | 3.96 | - |
07/05/69
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 193,000 | 5.15 | 3.96 | - |
06/05/69
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 50,200 | 5.15 | 3.96 | - |
05/05/69
|
1.00 | 1.01 unread messages | -0.01 | 1.01 | 1.00 | 46,600 | 5.15 | 3.96 | - |
30/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.02 | 1.01 | 9,800 | 5.20 | 3.92 | - |
29/04/69
|
1.01 | 1.02 unread messages | 0.00 | 1.02 | 1.01 | 2,100 | 5.20 | 3.92 | - |
28/04/69
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 4,800 | 5.20 | 3.92 | - |
27/04/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 106,400 | 5.10 | 4.00 | - |
24/04/69
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 145,000 | 5.15 | 3.96 | - |
23/04/69
|
1.00 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 300 | 5.10 | 4.00 | - |
22/04/69
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 45,600 | 5.15 | 3.96 | - |
21/04/69
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 17,100 | 5.15 | 3.96 | - |
20/04/69
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 38,500 | 5.15 | 3.96 | - |
17/04/69
|
1.02 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 5,800 | 5.10 | 4.00 | - |
10/04/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 8,200 | 5.15 | 3.96 | - |
09/04/69
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 20,100 | 5.15 | 3.96 | - |
08/04/69
|
1.01 | 1.00 unread messages | -0.02 | 1.01 | 1.00 | 161,000 | 5.10 | 4.00 | - |
07/04/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 177,200 | 5.20 | 3.92 | - |
03/04/69
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 58,400 | 5.15 | 3.96 | - |
02/04/69
|
1.01 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 18,000 | 5.15 | 3.96 | - |
01/04/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 105,100 | 5.15 | 3.96 | - |
31/03/69
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 101,300 | 5.15 | 3.96 | - |
30/03/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 212,900 | 5.15 | 3.96 | - |
27/03/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 7,100 | 5.20 | 3.92 | - |
26/03/69
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 74,500 | 5.15 | 3.96 | - |
25/03/69
|
1.02 | 1.02 unread messages | 0.00 | 1.02 | 1.01 | 513,700 | 5.20 | 3.92 | - |
24/03/69
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 39,900 | 5.20 | 3.92 | - |
23/03/69
|
1.04 | 1.02 unread messages | -0.02 | 1.04 | 1.01 | 425,600 | 5.20 | 3.92 | - |
20/03/69
|
1.03 | 1.04 unread messages | +0.01 | 1.06 | 1.03 | 27,700 | 5.30 | 3.85 | - |
19/03/69
|
1.03 | 1.03 unread messages | 0.00 | 1.03 | 1.02 | 101,500 | 5.25 | 3.88 | - |
18/03/69
|
1.02 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 2,100 | 5.25 | 3.88 | - |
17/03/69
|
1.03 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 16,600 | 5.25 | 3.88 | - |
16/03/69
|
1.02 | 1.02 unread messages | -0.01 | 1.03 | 1.02 | 80,900 | 5.25 | 3.88 | - |
13/03/69
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.02 | 33,200 | 5.25 | 3.88 | - |
12/03/69
|
1.04 | 1.02 unread messages | -0.04 | 1.04 | 1.02 | 7,100 | 5.20 | 3.92 | - |
11/03/69
|
1.03 | 1.06 unread messages | 0.00 | 1.06 | 1.03 | 72,500 | 5.41 | 3.77 | - |
10/03/69
|
1.04 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 25,800 | 5.41 | 3.77 | - |
09/03/69
|
1.02 | 1.05 unread messages | +0.01 | 1.05 | 1.01 | 60,100 | 5.35 | 3.81 | - |
06/03/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.04 | 30,200 | 5.30 | 3.85 | - |
05/03/69
|
1.03 | 1.04 unread messages | +0.01 | 1.04 | 1.02 | 30,600 | 5.30 | 3.85 | - |
04/03/69
|
1.01 | 1.03 unread messages | +0.01 | 1.03 | 0.98 | 1,277,700 | 5.25 | 3.88 | - |
02/03/69
|
1.04 | 1.02 unread messages | -0.03 | 1.04 | 1.01 | 710,900 | 5.20 | 3.92 | - |
27/02/69
|
1.08 | 1.05 unread messages | 0.00 | 1.11 | 1.02 | 410,500 | 5.35 | 3.81 | - |
26/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 139,700 | 5.35 | 3.81 | - |
25/02/69
|
1.03 | 1.05 unread messages | +0.02 | 1.06 | 1.02 | 118,900 | 5.50 | 3.24 | - |
24/02/69
|
1.03 | 1.03 unread messages | 0.00 | 1.03 | 1.01 | 20,900 | 5.39 | 3.30 | - |
23/02/69
|
1.06 | 1.03 unread messages | -0.03 | 1.06 | 1.01 | 196,800 | 5.39 | 3.30 | - |
20/02/69
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.03 | 199,600 | 5.55 | 3.21 | - |
19/02/69
|
1.03 | 1.05 unread messages | +0.02 | 1.06 | 1.03 | 137,800 | 5.50 | 3.24 | - |
18/02/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 151,500 | 5.39 | 3.30 | - |
17/02/69
|
1.03 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 71,500 | 5.39 | 3.30 | - |
16/02/69
|
1.05 | 1.02 unread messages | 0.00 | 1.05 | 1.01 | 65,500 | 5.34 | 3.33 | - |
13/02/69
|
1.02 | 1.02 unread messages | 0.00 | 1.02 | 1.01 | 44,400 | 5.34 | 3.33 | - |
12/02/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 43,400 | 5.34 | 3.33 | - |
11/02/69
|
1.02 | 1.01 unread messages | -0.02 | 1.02 | 1.00 | 60,000 | 5.29 | 3.37 | - |
10/02/69
|
1.06 | 1.03 unread messages | 0.00 | 1.06 | 1.00 | 39,400 | 5.39 | 3.30 | - |
09/02/69
|
1.02 | 1.03 unread messages | +0.03 | 1.05 | 1.01 | 236,800 | 5.39 | 3.30 | - |
06/02/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 501,600 | 5.24 | 3.40 | - |
05/02/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 48,600 | 5.24 | 3.40 | - |
04/02/69
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 1.00 | 161,100 | 5.24 | 3.40 | - |
03/02/69
|
1.01 | 0.99 unread messages | -0.01 | 1.01 | 0.99 | 32,300 | 5.19 | 3.43 | - |
02/02/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 197,200 | 5.24 | 3.40 | - |
30/01/69
|
1.00 | 0.99 unread messages | -0.02 | 1.00 | 0.99 | 60,000 | 5.19 | 3.43 | - |
29/01/69
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 0.99 | 325,400 | 5.29 | 3.37 | - |
28/01/69
|
1.00 | 1.01 unread messages | +0.02 | 1.01 | 1.00 | 61,100 | 5.29 | 3.37 | - |
27/01/69
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 17,500 | 5.19 | 3.43 | - |
26/01/69
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 46,700 | 5.19 | 3.43 | - |
23/01/69
|
0.98 | 0.99 unread messages | +0.02 | 1.00 | 0.98 | 39,500 | 5.19 | 3.43 | - |
22/01/69
|
0.99 | 0.97 unread messages | -0.01 | 0.99 | 0.97 | 62,100 | 5.08 | 3.51 | - |
21/01/69
|
0.98 | 0.98 unread messages | +0.01 | 0.98 | 0.97 | 71,300 | 5.13 | 3.47 | - |
20/01/69
|
0.98 | 0.97 unread messages | 0.00 | 0.98 | 0.97 | 353,600 | 5.08 | 3.51 | - |
19/01/69
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 92,100 | 5.08 | 3.51 | - |
16/01/69
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 43,300 | 5.08 | 3.51 | - |
15/01/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.97 | 11,600 | 5.08 | 3.51 | - |
14/01/69
|
0.96 | 0.97 unread messages | +0.01 | 0.97 | 0.96 | 48,800 | 5.08 | 3.51 | - |
13/01/69
|
0.97 | 0.96 unread messages | 0.00 | 0.98 | 0.96 | 59,900 | 5.03 | 3.54 | - |
12/01/69
|
0.97 | 0.96 unread messages | -0.01 | 0.97 | 0.96 | 17,400 | 5.03 | 3.54 | - |
09/01/69
|
0.99 | 0.97 unread messages | -0.02 | 1.00 | 0.97 | 27,800 | 5.08 | 3.51 | - |
08/01/69
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 21,500 | 5.19 | 3.43 | - |
07/01/69
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 5,100 | 5.19 | 3.43 | - |
06/01/69
|
1.00 | 0.99 unread messages | +0.01 | 1.00 | 0.99 | 20,300 | 5.19 | 3.43 | - |
05/01/69
|
0.98 | 0.98 unread messages | 0.00 | 1.00 | 0.98 | 14,400 | 5.13 | 3.47 | - |