ราคาหุ้นย้อนหลัง STGT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
10.50 | 10.30 unread messages | -0.10 | 10.70 | 10.30 | 4,136,000 | -100.00 | 4.87 | - |
29/04/69
|
10.60 | 10.40 unread messages | -0.20 | 10.60 | 10.20 | 5,141,000 | -100.00 | 4.83 | - |
28/04/69
|
9.95 | 10.60 unread messages | +0.65 | 10.70 | 9.90 | 6,259,500 | -100.00 | 4.74 | - |
27/04/69
|
10.10 | 9.95 unread messages | -0.15 | 10.10 | 9.90 | 1,966,700 | -100.00 | 5.05 | - |
24/04/69
|
10.20 | 10.10 unread messages | -0.20 | 10.30 | 10.10 | 1,953,100 | -100.00 | 4.97 | - |
23/04/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.10 | 2,217,500 | -100.00 | 4.87 | - |
22/04/69
|
10.10 | 10.30 unread messages | +0.20 | 10.40 | 10.10 | 2,275,600 | -100.00 | 4.87 | - |
21/04/69
|
10.00 | 10.10 unread messages | -0.40 | 10.10 | 9.95 | 1,975,900 | -100.00 | 4.97 | - |
20/04/69
|
10.70 | 10.50 unread messages | -0.10 | 10.70 | 10.30 | 2,487,000 | -100.00 | 4.78 | - |
17/04/69
|
10.60 | 10.60 unread messages | -0.10 | 10.70 | 10.50 | 1,197,800 | -100.00 | 4.74 | - |
10/04/69
|
10.40 | 10.60 unread messages | +0.10 | 10.60 | 10.00 | 7,645,700 | -100.00 | 4.74 | - |
09/04/69
|
10.60 | 10.50 unread messages | -0.30 | 10.80 | 10.40 | 4,133,400 | -100.00 | 4.78 | - |
08/04/69
|
11.10 | 10.80 unread messages | -0.20 | 11.10 | 10.60 | 3,828,000 | -100.00 | 4.65 | - |
07/04/69
|
11.00 | 11.00 unread messages | -0.10 | 11.20 | 10.90 | 3,404,900 | -100.00 | 4.56 | - |
03/04/69
|
11.00 | 11.10 unread messages | 0.00 | 11.20 | 10.90 | 4,143,600 | -100.00 | 4.52 | - |
02/04/69
|
11.10 | 11.10 unread messages | +0.10 | 11.30 | 10.90 | 10,822,100 | -100.00 | 4.52 | - |
01/04/69
|
11.20 | 11.00 unread messages | -0.20 | 11.20 | 10.80 | 9,343,600 | -100.00 | 4.56 | - |
31/03/69
|
10.80 | 11.20 unread messages | +0.30 | 11.40 | 10.80 | 12,249,400 | -100.00 | 4.48 | - |
30/03/69
|
10.60 | 10.90 unread messages | +0.40 | 11.20 | 10.40 | 20,369,800 | -100.00 | 4.61 | - |
27/03/69
|
9.60 | 10.50 unread messages | +0.90 | 10.70 | 9.60 | 27,867,400 | -100.00 | 4.78 | - |
26/03/69
|
9.70 | 9.60 unread messages | -0.05 | 9.80 | 9.60 | 3,936,300 | -100.00 | 5.23 | - |
25/03/69
|
9.65 | 9.65 unread messages | 0.00 | 9.70 | 9.55 | 3,999,400 | -100.00 | 5.20 | - |
24/03/69
|
10.20 | 9.65 unread messages | -0.45 | 10.40 | 9.60 | 15,437,300 | -100.00 | 5.20 | - |
23/03/69
|
9.75 | 10.10 unread messages | +0.15 | 10.40 | 9.75 | 11,159,400 | -100.00 | 4.97 | - |
20/03/69
|
10.10 | 9.95 unread messages | +0.05 | 10.20 | 9.75 | 13,750,300 | -100.00 | 5.05 | - |
19/03/69
|
10.50 | 9.90 unread messages | -0.70 | 10.90 | 9.75 | 22,587,200 | -100.00 | 5.07 | - |
18/03/69
|
9.60 | 10.60 unread messages | +1.05 | 10.70 | 9.50 | 23,562,800 | -100.00 | 4.74 | - |
17/03/69
|
9.65 | 9.55 unread messages | -0.05 | 9.65 | 9.30 | 5,960,900 | -100.00 | 5.25 | - |
16/03/69
|
9.45 | 9.60 unread messages | +0.15 | 9.65 | 9.40 | 4,542,800 | -100.00 | 5.31 | - |
13/03/69
|
9.45 | 9.45 unread messages | -0.05 | 9.60 | 9.30 | 5,041,800 | -100.00 | 5.31 | - |
12/03/69
|
9.70 | 9.50 unread messages | -0.15 | 9.75 | 9.45 | 5,500,600 | -100.00 | 5.28 | - |
11/03/69
|
9.40 | 9.65 unread messages | +0.25 | 9.80 | 9.35 | 7,790,300 | -100.00 | 5.20 | - |
10/03/69
|
9.50 | 9.40 unread messages | -0.10 | 9.65 | 9.25 | 6,123,700 | -100.00 | 5.33 | - |
09/03/69
|
9.85 | 9.50 unread messages | -0.60 | 9.90 | 9.40 | 18,134,800 | -100.00 | 5.27 | - |
06/03/69
|
9.10 | 10.10 unread messages | +1.10 | 10.20 | 9.10 | 28,287,800 | -100.00 | 4.96 | - |
05/03/69
|
8.35 | 9.00 unread messages | +0.70 | 9.00 | 8.35 | 6,489,000 | -100.00 | 5.56 | - |
04/03/69
|
8.35 | 8.30 unread messages | -0.60 | 8.50 | 8.10 | 6,204,300 | -100.00 | 6.02 | - |
02/03/69
|
8.80 | 8.90 unread messages | -0.15 | 8.95 | 8.65 | 4,735,000 | -100.00 | 5.62 | - |
27/02/69
|
9.10 | 9.05 unread messages | -0.05 | 9.15 | 9.05 | 1,835,800 | -100.00 | 5.52 | - |
26/02/69
|
9.20 | 9.10 unread messages | -0.10 | 9.25 | 9.00 | 2,889,200 | -100.00 | 5.49 | - |
25/02/69
|
9.35 | 9.20 unread messages | -0.05 | 9.40 | 9.15 | 6,706,600 | -100.00 | 5.43 | - |
24/02/69
|
9.15 | 9.25 unread messages | +0.10 | 9.35 | 9.10 | 7,094,100 | -100.00 | 5.41 | - |
23/02/69
|
9.05 | 9.15 unread messages | +0.25 | 9.20 | 8.85 | 8,937,900 | -100.00 | 5.46 | - |
20/02/69
|
9.05 | 8.90 unread messages | -0.25 | 9.10 | 8.85 | 4,143,500 | -100.00 | 5.62 | - |
19/02/69
|
9.20 | 9.15 unread messages | +0.05 | 9.25 | 9.10 | 4,081,500 | 26.68 | 5.64 | - |
18/02/69
|
9.10 | 9.10 unread messages | 0.00 | 9.20 | 9.00 | 5,227,800 | 26.54 | 5.67 | - |
17/02/69
|
9.30 | 9.10 unread messages | -0.05 | 9.30 | 9.05 | 4,271,900 | 26.54 | 5.67 | - |
16/02/69
|
9.15 | 9.15 unread messages | 0.00 | 9.35 | 9.15 | 7,028,400 | 26.68 | 5.64 | - |
13/02/69
|
8.90 | 9.15 unread messages | +0.30 | 9.50 | 8.85 | 13,286,300 | 26.68 | 5.64 | - |
12/02/69
|
8.50 | 8.85 unread messages | +0.35 | 8.90 | 8.50 | 6,638,800 | 25.81 | 5.83 | - |
11/02/69
|
8.65 | 8.50 unread messages | -0.05 | 8.80 | 8.50 | 7,031,300 | 24.79 | 6.07 | - |
10/02/69
|
8.65 | 8.55 unread messages | -0.10 | 8.65 | 8.45 | 4,385,700 | 24.93 | 6.04 | - |
09/02/69
|
8.45 | 8.65 unread messages | +0.25 | 8.80 | 8.45 | 3,352,500 | 25.22 | 5.97 | - |
06/02/69
|
8.45 | 8.40 unread messages | -0.05 | 8.55 | 8.40 | 1,914,100 | 24.50 | 6.14 | - |
05/02/69
|
8.65 | 8.45 unread messages | -0.15 | 8.70 | 8.45 | 3,369,000 | 24.64 | 6.11 | - |
04/02/69
|
8.80 | 8.60 unread messages | -0.10 | 8.80 | 8.60 | 2,336,900 | 25.08 | 6.00 | - |
03/02/69
|
8.60 | 8.70 unread messages | +0.10 | 8.80 | 8.60 | 3,141,600 | 25.37 | 5.93 | - |
02/02/69
|
8.90 | 8.60 unread messages | -0.35 | 8.95 | 8.55 | 8,011,400 | 25.08 | 6.00 | - |
30/01/69
|
9.20 | 8.95 unread messages | -0.20 | 9.20 | 8.95 | 10,235,500 | 26.10 | 5.77 | - |
29/01/69
|
9.35 | 9.15 unread messages | -0.15 | 9.35 | 9.15 | 1,816,900 | 26.68 | 5.64 | - |
28/01/69
|
9.40 | 9.30 unread messages | -0.10 | 9.45 | 9.30 | 2,437,600 | 27.12 | 5.55 | - |
27/01/69
|
9.50 | 9.40 unread messages | -0.10 | 9.55 | 9.40 | 2,893,700 | 27.41 | 5.49 | - |
26/01/69
|
9.50 | 9.50 unread messages | +0.05 | 9.80 | 9.45 | 6,319,800 | 27.70 | 5.43 | - |
23/01/69
|
9.55 | 9.45 unread messages | -0.05 | 9.60 | 9.15 | 8,003,800 | 27.56 | 5.46 | - |
22/01/69
|
9.70 | 9.50 unread messages | -0.15 | 9.80 | 9.50 | 2,128,400 | 27.70 | 5.43 | - |
21/01/69
|
9.65 | 9.65 unread messages | 0.00 | 9.80 | 9.55 | 2,293,200 | 28.14 | 5.35 | - |
20/01/69
|
9.65 | 9.65 unread messages | +0.05 | 9.75 | 9.50 | 2,125,200 | 28.14 | 5.35 | - |
19/01/69
|
9.85 | 9.60 unread messages | -0.35 | 9.90 | 9.55 | 4,086,900 | 27.99 | 5.38 | - |
16/01/69
|
10.00 | 9.95 unread messages | -0.15 | 10.10 | 9.85 | 1,989,700 | 29.02 | 5.19 | - |
15/01/69
|
9.80 | 10.10 unread messages | +0.30 | 10.20 | 9.75 | 4,617,500 | 29.47 | 5.11 | - |
14/01/69
|
9.55 | 9.80 unread messages | +0.25 | 9.85 | 9.55 | 4,236,200 | 28.61 | 5.26 | - |
13/01/69
|
9.55 | 9.55 unread messages | 0.00 | 9.65 | 9.25 | 9,362,500 | 27.93 | 5.39 | - |
12/01/69
|
9.60 | 9.55 unread messages | 0.00 | 9.60 | 9.50 | 1,890,400 | 27.94 | 5.39 | - |
09/01/69
|
9.65 | 9.55 unread messages | -0.15 | 9.75 | 9.50 | 1,937,000 | 27.95 | 5.38 | - |
08/01/69
|
9.70 | 9.70 unread messages | +0.05 | 9.75 | 9.50 | 3,760,000 | 28.40 | 5.30 | - |
07/01/69
|
9.70 | 9.65 unread messages | 0.00 | 9.80 | 9.60 | 2,792,200 | 28.26 | 5.33 | - |
06/01/69
|
9.40 | 9.65 unread messages | +0.20 | 9.80 | 9.40 | 4,863,100 | 28.28 | 5.32 | - |
05/01/69
|
9.20 | 9.45 unread messages | +0.25 | 9.50 | 9.20 | 4,366,700 | 27.70 | 5.43 | - |