ราคาหุ้นย้อนหลัง STECON
ตาราง ราคาหุ้นย้อนหลัง
11.1/4.7
52 Week ต่ำสุด/สูงสุด
28
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
13.20 | 12.30 unread messages | -0.60 | 13.20 | 12.20 | 28,684,300 | 9.59 | 4.42 | - |
02/04/69
|
12.80 | 12.90 unread messages | 0.00 | 13.10 | 12.40 | 44,349,700 | 10.06 | 4.22 | - |
01/04/69
|
12.00 | 12.90 unread messages | +1.40 | 13.40 | 11.90 | 119,132,000 | 9.95 | 4.26 | - |
31/03/69
|
11.40 | 11.50 unread messages | +0.30 | 11.70 | 11.20 | 24,363,400 | 8.87 | 4.78 | - |
30/03/69
|
11.00 | 11.20 unread messages | +0.20 | 11.20 | 10.90 | 9,045,900 | 8.64 | 4.91 | - |
27/03/69
|
11.30 | 11.00 unread messages | -0.20 | 11.30 | 11.00 | 9,177,500 | 8.48 | 5.00 | - |
26/03/69
|
11.50 | 11.20 unread messages | -0.50 | 11.50 | 11.20 | 12,811,000 | 8.64 | 4.91 | - |
25/03/69
|
11.40 | 11.70 unread messages | +0.60 | 11.90 | 11.20 | 24,810,700 | 9.02 | 4.70 | - |
24/03/69
|
11.40 | 11.10 unread messages | 0.00 | 11.40 | 11.00 | 10,886,100 | 8.56 | 4.95 | - |
23/03/69
|
11.20 | 11.10 unread messages | -0.40 | 11.40 | 11.00 | 18,140,000 | 8.56 | 4.95 | - |
20/03/69
|
11.70 | 11.50 unread messages | +0.10 | 11.80 | 11.50 | 13,606,300 | 8.87 | 4.78 | - |
19/03/69
|
12.40 | 11.40 unread messages | -1.10 | 12.50 | 11.10 | 69,841,700 | 8.79 | 4.82 | - |
18/03/69
|
12.20 | 12.50 unread messages | +0.50 | 12.60 | 12.00 | 50,568,000 | 9.64 | 4.40 | - |
17/03/69
|
11.80 | 12.00 unread messages | +0.50 | 12.30 | 11.70 | 21,816,200 | 9.25 | 4.58 | - |
16/03/69
|
12.50 | 11.50 unread messages | -1.00 | 12.50 | 11.50 | 40,869,100 | 9.64 | 4.40 | - |
13/03/69
|
12.40 | 12.50 unread messages | 0.00 | 12.70 | 12.20 | 31,899,400 | 9.64 | 4.40 | - |
12/03/69
|
11.90 | 12.50 unread messages | +0.60 | 12.70 | 11.90 | 32,702,800 | 9.64 | 4.40 | - |
11/03/69
|
12.70 | 11.90 unread messages | -0.70 | 12.70 | 11.90 | 22,808,100 | 9.18 | 4.62 | - |
10/03/69
|
12.30 | 12.60 unread messages | +0.50 | 12.70 | 12.00 | 35,869,200 | 9.72 | 4.37 | - |
09/03/69
|
11.30 | 12.10 unread messages | 0.00 | 12.20 | 11.10 | 44,116,300 | 9.33 | 4.55 | - |
06/03/69
|
12.60 | 12.10 unread messages | -0.60 | 12.80 | 12.00 | 39,200,800 | 9.33 | 4.55 | - |
05/03/69
|
12.80 | 12.70 unread messages | +0.30 | 13.00 | 11.80 | 59,931,700 | 9.79 | 4.33 | - |
04/03/69
|
11.60 | 12.40 unread messages | +0.10 | 12.50 | 10.70 | 87,274,100 | 9.56 | 4.44 | - |
02/03/69
|
12.60 | 12.30 unread messages | -0.70 | 13.00 | 12.20 | 37,864,300 | 9.48 | 4.47 | - |
27/02/69
|
13.30 | 13.00 unread messages | -0.30 | 13.60 | 12.90 | 33,987,100 | 10.02 | 4.23 | - |
26/02/69
|
13.10 | 13.30 unread messages | +0.20 | 13.60 | 12.80 | 40,717,300 | 10.25 | 4.14 | - |
25/02/69
|
12.80 | 13.10 unread messages | +0.60 | 13.40 | 12.80 | 60,277,000 | 10.10 | 4.20 | - |
24/02/69
|
10.50 | 12.50 unread messages | +2.30 | 12.80 | 10.40 | 115,952,000 | 9.64 | 4.40 | - |
23/02/69
|
10.40 | 10.20 unread messages | -0.10 | 10.50 | 9.90 | 22,442,800 | -100.00 | 0.00 | - |
20/02/69
|
10.60 | 10.30 unread messages | -0.40 | 10.70 | 10.10 | 24,654,300 | -100.00 | 0.00 | - |
19/02/69
|
10.70 | 10.70 unread messages | 0.00 | 10.90 | 10.60 | 17,373,300 | -100.00 | 0.00 | - |
18/02/69
|
10.90 | 10.70 unread messages | 0.00 | 10.90 | 10.60 | 20,034,400 | -100.00 | 0.00 | - |
17/02/69
|
10.20 | 10.70 unread messages | +0.40 | 10.70 | 10.00 | 34,925,600 | -100.00 | 0.00 | - |
16/02/69
|
10.30 | 10.30 unread messages | +0.20 | 10.40 | 10.20 | 14,249,000 | -100.00 | 0.00 | - |
13/02/69
|
10.10 | 10.10 unread messages | -0.20 | 10.70 | 9.95 | 50,675,100 | -100.00 | 0.00 | - |
12/02/69
|
10.00 | 10.30 unread messages | +0.20 | 10.40 | 9.90 | 29,608,500 | -100.00 | 0.00 | - |
11/02/69
|
9.65 | 10.10 unread messages | +0.45 | 10.30 | 9.60 | 48,680,800 | -100.00 | 0.00 | - |
10/02/69
|
9.55 | 9.65 unread messages | +0.15 | 9.85 | 9.40 | 43,026,900 | -100.00 | 0.00 | - |
09/02/69
|
9.50 | 9.50 unread messages | +1.50 | 9.75 | 9.20 | 112,091,300 | -100.00 | 0.00 | - |
06/02/69
|
8.10 | 8.00 unread messages | -0.15 | 8.20 | 7.95 | 28,081,400 | -100.00 | 0.00 | - |
05/02/69
|
8.20 | 8.15 unread messages | -0.10 | 8.25 | 8.00 | 13,993,900 | -100.00 | 0.00 | - |
04/02/69
|
8.35 | 8.25 unread messages | +0.05 | 8.45 | 8.20 | 23,873,100 | -100.00 | 0.00 | - |
03/02/69
|
8.10 | 8.20 unread messages | +0.25 | 8.30 | 8.00 | 17,667,500 | -100.00 | 0.00 | - |
02/02/69
|
7.95 | 7.95 unread messages | 0.00 | 8.10 | 7.65 | 19,632,100 | -100.00 | 0.00 | - |
30/01/69
|
8.00 | 7.95 unread messages | -0.10 | 8.05 | 7.85 | 7,779,000 | -100.00 | 0.00 | - |
29/01/69
|
8.25 | 8.05 unread messages | -0.25 | 8.30 | 7.90 | 25,731,300 | -100.00 | 0.00 | - |
28/01/69
|
7.95 | 8.30 unread messages | +0.40 | 8.35 | 7.95 | 20,745,800 | -100.00 | 0.00 | - |
27/01/69
|
7.75 | 7.90 unread messages | +0.10 | 8.05 | 7.75 | 13,660,300 | -100.00 | 0.00 | - |
26/01/69
|
7.80 | 7.80 unread messages | 0.00 | 8.00 | 7.75 | 10,393,300 | -100.00 | 0.00 | - |
23/01/69
|
7.90 | 7.80 unread messages | -0.10 | 8.00 | 7.75 | 11,280,500 | -100.00 | 0.00 | - |
22/01/69
|
8.05 | 7.90 unread messages | -0.15 | 8.10 | 7.80 | 16,773,500 | -100.00 | 0.00 | - |
21/01/69
|
7.65 | 8.05 unread messages | +0.40 | 8.05 | 7.55 | 30,800,900 | -100.00 | 0.00 | - |
20/01/69
|
7.35 | 7.65 unread messages | +0.25 | 7.80 | 7.35 | 26,888,000 | -100.00 | 0.00 | - |
19/01/69
|
7.35 | 7.40 unread messages | -0.05 | 7.50 | 7.25 | 15,973,700 | -100.00 | 0.00 | - |
16/01/69
|
7.05 | 7.45 unread messages | +0.55 | 7.45 | 6.95 | 56,268,800 | -100.00 | 0.00 | - |
15/01/69
|
6.65 | 6.90 unread messages | +0.30 | 6.95 | 6.50 | 16,915,300 | -100.00 | 0.00 | - |
14/01/69
|
6.55 | 6.60 unread messages | +0.10 | 6.75 | 6.55 | 8,950,900 | -100.00 | 0.00 | - |
13/01/69
|
6.75 | 6.50 unread messages | -0.20 | 6.80 | 6.50 | 9,939,100 | -100.00 | 0.00 | - |
12/01/69
|
6.95 | 6.70 unread messages | -0.20 | 6.95 | 6.65 | 10,326,500 | -100.00 | 0.00 | - |
09/01/69
|
7.05 | 6.90 unread messages | -0.10 | 7.10 | 6.85 | 6,097,600 | -100.00 | 0.00 | - |
08/01/69
|
7.00 | 7.00 unread messages | -0.05 | 7.35 | 6.90 | 22,156,000 | -100.00 | 0.00 | - |
07/01/69
|
6.75 | 7.05 unread messages | +0.25 | 7.10 | 6.75 | 14,393,700 | -100.00 | 0.00 | - |
06/01/69
|
6.35 | 6.80 unread messages | +0.50 | 6.80 | 6.30 | 23,383,500 | -100.00 | 0.00 | - |
05/01/69
|
6.40 | 6.30 unread messages | -0.05 | 6.40 | 6.20 | 11,267,500 | -100.00 | 0.00 | - |