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 |
|---|---|---|---|---|---|---|---|---|---|
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 | - |