ราคาหุ้นย้อนหลัง STGT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.80 | 6.80 unread messages | 0.00 | 6.85 | 6.70 | 3,515,800 | 19.57 | 7.35 | - |
28/04/68
|
6.85 | 6.80 unread messages | -0.05 | 6.95 | 6.70 | 3,910,100 | 19.57 | 7.35 | - |
25/04/68
|
6.90 | 6.85 unread messages | 0.00 | 7.00 | 6.85 | 2,861,300 | 19.72 | 7.30 | - |
24/04/68
|
6.90 | 6.85 unread messages | 0.00 | 6.90 | 6.80 | 1,786,900 | 19.72 | 7.30 | - |
23/04/68
|
7.00 | 6.85 unread messages | -0.05 | 7.00 | 6.85 | 2,549,300 | 19.72 | 7.30 | - |
22/04/68
|
6.85 | 6.90 unread messages | +0.05 | 6.95 | 6.80 | 2,454,800 | 19.86 | 7.25 | - |
21/04/68
|
7.05 | 6.85 unread messages | -0.15 | 7.10 | 6.85 | 3,651,600 | 19.72 | 7.30 | - |
18/04/68
|
7.00 | 7.00 unread messages | -0.50 | 7.05 | 6.95 | 5,115,600 | 20.15 | 7.14 | - |
17/04/68
|
7.60 | 7.50 unread messages | -0.05 | 7.65 | 7.45 | 8,540,200 | 21.59 | 6.67 | - |
16/04/68
|
7.55 | 7.55 unread messages | +0.10 | 7.65 | 7.50 | 4,657,100 | 21.73 | 6.62 | - |
11/04/68
|
7.35 | 7.45 unread messages | +0.15 | 7.55 | 7.25 | 5,514,500 | 21.45 | 6.71 | - |
10/04/68
|
7.15 | 7.30 unread messages | +0.55 | 7.75 | 7.05 | 22,824,200 | 21.01 | 6.85 | - |
09/04/68
|
6.55 | 6.75 unread messages | +0.10 | 6.85 | 6.50 | 3,537,100 | 19.43 | 7.41 | - |
08/04/68
|
6.45 | 6.65 unread messages | -0.10 | 6.80 | 6.25 | 8,817,100 | 19.14 | 7.52 | - |
04/04/68
|
7.00 | 6.75 unread messages | -0.25 | 7.00 | 6.70 | 8,201,500 | 19.43 | 7.41 | - |
03/04/68
|
7.10 | 7.00 unread messages | -0.20 | 7.15 | 6.90 | 11,484,900 | 20.15 | 7.14 | - |
02/04/68
|
7.20 | 7.20 unread messages | +0.05 | 7.25 | 7.15 | 1,820,300 | 20.73 | 6.94 | - |
01/04/68
|
7.15 | 7.15 unread messages | +0.05 | 7.25 | 7.10 | 3,384,000 | 20.58 | 6.99 | - |
31/03/68
|
7.10 | 7.10 unread messages | -0.10 | 7.25 | 7.10 | 4,466,600 | 20.44 | 7.04 | - |
28/03/68
|
7.35 | 7.20 unread messages | -0.20 | 7.40 | 7.15 | 3,367,600 | 20.73 | 6.94 | - |
27/03/68
|
7.35 | 7.40 unread messages | +0.10 | 7.50 | 7.30 | 4,760,700 | 21.30 | 6.76 | - |
26/03/68
|
7.20 | 7.30 unread messages | +0.10 | 7.35 | 7.15 | 3,245,500 | 21.01 | 6.85 | - |
25/03/68
|
7.25 | 7.20 unread messages | -0.05 | 7.30 | 7.15 | 1,902,900 | 20.73 | 6.94 | - |
24/03/68
|
7.25 | 7.25 unread messages | +0.05 | 7.35 | 7.15 | 4,119,600 | 20.87 | 6.90 | - |
21/03/68
|
7.25 | 7.20 unread messages | -0.05 | 7.30 | 7.15 | 3,645,100 | 20.73 | 6.94 | - |
20/03/68
|
7.35 | 7.25 unread messages | -0.05 | 7.35 | 7.15 | 5,613,500 | 20.87 | 6.90 | - |
19/03/68
|
7.10 | 7.30 unread messages | +0.15 | 7.35 | 7.10 | 5,855,600 | 21.01 | 6.85 | - |
18/03/68
|
7.15 | 7.15 unread messages | +0.05 | 7.25 | 7.05 | 3,799,500 | 20.58 | 6.99 | - |
17/03/68
|
7.10 | 7.10 unread messages | +0.05 | 7.20 | 7.10 | 2,376,500 | 20.44 | 7.04 | - |
14/03/68
|
7.00 | 7.05 unread messages | +0.05 | 7.15 | 6.95 | 5,354,000 | 20.29 | 7.09 | - |
13/03/68
|
7.00 | 7.00 unread messages | 0.00 | 7.10 | 6.95 | 2,297,000 | 20.15 | 7.14 | - |
12/03/68
|
7.20 | 7.00 unread messages | -0.20 | 7.25 | 7.00 | 3,644,400 | 20.15 | 7.14 | - |
11/03/68
|
7.00 | 7.20 unread messages | +0.15 | 7.25 | 6.90 | 6,642,700 | 20.73 | 6.94 | - |
10/03/68
|
7.20 | 7.05 unread messages | -0.15 | 7.25 | 7.05 | 4,001,600 | 20.29 | 7.09 | - |
07/03/68
|
7.10 | 7.20 unread messages | +0.05 | 7.25 | 7.10 | 3,800,300 | 20.73 | 6.94 | - |
06/03/68
|
7.30 | 7.15 unread messages | -0.15 | 7.30 | 7.10 | 4,911,900 | 20.58 | 6.99 | - |
05/03/68
|
7.20 | 7.30 unread messages | +0.20 | 7.30 | 7.10 | 5,895,100 | 21.01 | 6.85 | - |
04/03/68
|
7.15 | 7.10 unread messages | -0.05 | 7.30 | 7.10 | 3,635,100 | 20.44 | 7.04 | - |
03/03/68
|
7.40 | 7.15 unread messages | -0.30 | 7.45 | 7.05 | 7,151,500 | 20.58 | 6.99 | - |
28/02/68
|
7.20 | 7.45 unread messages | +0.15 | 7.55 | 7.10 | 6,192,000 | 21.45 | 6.71 | - |
27/02/68
|
7.40 | 7.30 unread messages | -0.15 | 7.55 | 7.30 | 4,134,100 | 21.01 | 6.85 | - |
26/02/68
|
7.35 | 7.45 unread messages | +0.10 | 7.55 | 7.30 | 6,419,500 | 21.45 | 6.71 | - |
25/02/68
|
7.65 | 7.35 unread messages | -0.30 | 7.65 | 7.35 | 9,646,600 | 21.16 | 6.80 | - |
24/02/68
|
7.90 | 7.65 unread messages | -0.25 | 7.90 | 7.65 | 8,518,500 | 22.02 | 6.54 | - |
21/02/68
|
8.05 | 7.90 unread messages | -0.05 | 8.10 | 7.90 | 4,902,300 | 22.74 | 6.33 | - |
20/02/68
|
8.05 | 7.95 unread messages | -0.10 | 8.20 | 7.90 | 9,305,300 | 22.89 | 6.29 | - |
19/02/68
|
7.85 | 8.05 unread messages | +0.20 | 8.15 | 7.80 | 8,668,600 | 23.17 | 6.21 | - |
18/02/68
|
8.20 | 7.85 unread messages | +0.20 | 8.30 | 7.85 | 15,800,900 | 22.60 | 6.37 | - |
17/02/68
|
7.40 | 7.65 unread messages | +0.15 | 7.65 | 7.35 | 3,055,600 | 55.30 | 6.54 | - |
14/02/68
|
7.45 | 7.50 unread messages | +0.10 | 7.65 | 7.40 | 3,924,600 | 54.21 | 6.67 | - |
13/02/68
|
7.40 | 7.40 unread messages | +0.05 | 7.55 | 7.30 | 3,106,600 | 53.49 | 6.76 | - |
11/02/68
|
7.25 | 7.35 unread messages | +0.10 | 7.40 | 7.20 | 2,825,700 | 53.13 | 6.80 | - |
10/02/68
|
7.30 | 7.25 unread messages | 0.00 | 7.40 | 7.10 | 1,989,700 | 52.41 | 6.90 | - |
07/02/68
|
7.20 | 7.25 unread messages | 0.00 | 7.35 | 7.05 | 4,926,200 | 52.41 | 6.90 | - |
06/02/68
|
7.55 | 7.25 unread messages | -0.20 | 7.65 | 7.20 | 6,820,300 | 52.41 | 6.90 | - |
05/02/68
|
7.70 | 7.45 unread messages | -0.25 | 7.85 | 7.45 | 6,739,400 | 53.85 | 6.71 | - |
04/02/68
|
7.95 | 7.70 unread messages | -0.25 | 8.45 | 7.70 | 15,006,700 | 55.66 | 6.49 | - |
03/02/68
|
8.00 | 7.95 unread messages | -0.20 | 8.05 | 7.85 | 4,076,800 | 57.47 | 6.29 | - |
31/01/68
|
8.35 | 8.15 unread messages | -0.15 | 8.45 | 8.15 | 1,769,500 | 58.91 | 6.13 | - |
30/01/68
|
8.60 | 8.30 unread messages | -0.30 | 8.65 | 8.30 | 2,692,100 | 60.00 | 6.02 | - |
29/01/68
|
8.75 | 8.60 unread messages | -0.15 | 8.85 | 8.60 | 2,415,200 | 62.17 | 5.81 | - |
28/01/68
|
8.75 | 8.75 unread messages | 0.00 | 8.80 | 8.60 | 2,081,500 | 63.25 | 5.71 | - |
27/01/68
|
8.85 | 8.75 unread messages | -0.10 | 8.95 | 8.75 | 1,852,500 | 63.25 | 5.71 | - |
24/01/68
|
9.00 | 8.85 unread messages | -0.15 | 9.00 | 8.85 | 2,873,000 | 63.97 | 5.65 | - |
23/01/68
|
9.00 | 9.00 unread messages | +0.05 | 9.25 | 8.95 | 3,555,900 | 65.06 | 5.56 | - |
22/01/68
|
9.00 | 8.95 unread messages | +0.05 | 9.15 | 8.95 | 3,248,100 | 64.70 | 5.59 | - |
21/01/68
|
8.85 | 8.90 unread messages | +0.05 | 9.05 | 8.80 | 2,008,000 | 64.33 | 5.62 | - |
20/01/68
|
8.80 | 8.85 unread messages | -0.15 | 8.95 | 8.60 | 2,893,500 | 63.97 | 5.65 | - |
17/01/68
|
8.90 | 9.00 unread messages | +0.05 | 9.10 | 8.90 | 2,099,200 | 65.06 | 5.56 | - |
16/01/68
|
9.35 | 8.95 unread messages | -0.35 | 9.50 | 8.90 | 6,952,900 | 64.70 | 5.59 | - |
15/01/68
|
9.40 | 9.30 unread messages | -0.10 | 9.60 | 9.20 | 7,666,800 | 67.23 | 5.38 | - |
14/01/68
|
9.85 | 9.40 unread messages | -0.30 | 9.95 | 9.40 | 4,805,100 | 67.95 | 5.32 | - |
13/01/68
|
9.75 | 9.70 unread messages | -0.10 | 9.95 | 9.70 | 4,428,800 | 70.12 | 5.15 | - |
10/01/68
|
10.00 | 9.80 unread messages | -0.15 | 10.00 | 9.75 | 4,839,200 | 70.84 | 5.10 | - |
09/01/68
|
10.50 | 9.95 unread messages | -0.45 | 10.50 | 9.90 | 3,865,500 | 71.92 | 5.03 | - |
08/01/68
|
10.20 | 10.40 unread messages | 0.00 | 10.40 | 10.20 | 2,436,400 | 75.18 | 4.81 | - |
07/01/68
|
10.50 | 10.40 unread messages | 0.00 | 10.50 | 10.30 | 3,202,700 | 75.18 | 4.81 | - |
06/01/68
|
9.90 | 10.40 unread messages | +0.60 | 10.50 | 9.90 | 8,041,700 | 75.18 | 4.81 | - |
03/01/68
|
10.00 | 9.80 unread messages | -0.30 | 10.10 | 9.75 | 3,563,200 | 70.84 | 5.10 | - |
02/01/68
|
9.80 | 10.10 unread messages | +0.25 | 10.10 | 9.80 | 3,515,900 | 73.01 | 4.95 | - |