AiO : ราคาหุ้นย้อนหลัง หุ้น STI

AiO Version 3.6

ตาราง ราคาหุ้นย้อนหลัง

52 Week ต่ำสุด/สูงสุด

EV / EBITDA

วันที่	ราคาเปิด	ราคาปิด	เปลี่ยน	สูงสุด	ต่ำสุด	ปริมาณ	P/E	YIELD	BETA
29/04/68	1.76	2.48 unread messages	0.00	2.48	1.76	48,000	29.63	2.42	-
28/04/68	2.44	2.48 unread messages	-0.02	2.48	2.44	2,100	29.63	2.42	-
25/04/68	2.46	2.50 unread messages	0.00	2.50	2.46	29,400	29.87	2.40	-
24/04/68	2.50	2.50 unread messages	-0.04	2.52	2.48	37,100	29.87	2.40	-
23/04/68	2.54	2.54 unread messages	+0.04	2.56	2.52	26,300	30.35	2.36	-
22/04/68	2.54	2.50 unread messages	+0.02	2.54	2.48	1,800	29.87	2.40	-
21/04/68	2.44	2.48 unread messages	-0.02	2.48	2.42	22,400	29.63	2.42	-
18/04/68	2.50	2.50 unread messages	0.00	2.50	2.46	7,300	29.87	2.40	-
17/04/68	2.54	2.50 unread messages	-0.08	2.54	2.46	35,100	29.87	2.40	-
16/04/68	2.62	2.58 unread messages	-0.02	2.62	2.54	6,900	30.83	2.33	-
11/04/68	2.56	2.60 unread messages	0.00	2.60	2.54	5,400	31.07	2.31	-
10/04/68	2.62	2.60 unread messages	0.00	2.66	2.60	15,100	31.07	2.31	-
09/04/68	2.62	2.60 unread messages	0.00	2.64	2.54	38,000	31.07	2.31	-
08/04/68	2.54	2.60 unread messages	-0.06	2.64	2.48	27,500	31.07	2.31	-
04/04/68	2.58	2.66 unread messages	0.00	2.68	2.56	8,400	31.79	2.26	-
03/04/68	2.68	2.66 unread messages	0.00	2.68	2.58	6,200	31.79	2.26	-
02/04/68	2.60	2.66 unread messages	+0.04	2.68	2.60	9,100	31.79	2.26	-
01/04/68	2.60	2.62 unread messages	-0.02	2.64	2.52	9,900	31.31	2.29	-
31/03/68	2.62	2.64 unread messages	0.00	2.66	2.40	99,400	31.55	2.27	-
28/03/68	2.66	2.64 unread messages	-0.02	2.66	2.64	1,800	31.55	2.27	-
27/03/68	2.68	2.66 unread messages	-0.04	2.68	2.64	1,900	31.79	2.26	-
26/03/68	2.68	2.70 unread messages	+0.02	2.70	2.50	58,000	32.26	2.22	-
25/03/68	2.64	2.68 unread messages	-0.02	2.68	2.62	51,300	32.02	2.24	-
24/03/68	2.70	2.70 unread messages	0.00	2.70	2.62	51,800	32.26	2.22	-
21/03/68	2.74	2.70 unread messages	-0.04	2.76	2.70	12,500	32.26	2.22	-
20/03/68	2.74	2.74 unread messages	-0.02	2.74	2.72	1,900	32.74	2.19	-
19/03/68	2.74	2.76 unread messages	+0.04	2.76	2.72	5,400	32.98	2.17	-
18/03/68	2.72	2.72 unread messages	0.00	2.74	2.68	26,200	32.50	2.21	-
17/03/68	2.68	2.72 unread messages	0.00	2.76	2.66	16,100	32.50	2.21	-
14/03/68	2.74	2.72 unread messages	0.00	2.74	2.68	4,300	32.50	2.21	-
13/03/68	2.74	2.72 unread messages	0.00	2.74	2.70	4,700	32.50	2.21	-
12/03/68	2.66	2.72 unread messages	-0.02	2.74	2.66	3,000	32.50	2.21	-
11/03/68	2.72	2.74 unread messages	0.00	2.74	2.72	400	32.74	2.19	-
10/03/68	2.78	2.74 unread messages	-0.02	2.78	2.68	10,600	32.74	2.19	-
07/03/68	2.80	2.76 unread messages	+0.04	2.84	2.70	22,000	32.98	2.17	-
06/03/68	2.78	2.72 unread messages	-0.06	2.80	2.70	40,700	32.50	2.21	-
05/03/68	2.80	2.78 unread messages	0.00	2.80	2.70	22,200	33.22	2.16	-
04/03/68	2.78	2.78 unread messages	-0.02	2.80	2.70	20,300	33.22	2.16	-
03/03/68	2.78	2.80 unread messages	+0.02	2.80	2.70	26,500	33.46	2.14	-
28/02/68	2.76	2.78 unread messages	-0.04	2.80	2.72	50,300	33.22	2.16	-
27/02/68	2.80	2.82 unread messages	0.00	2.82	2.76	12,900	33.70	2.13	-
26/02/68	2.84	2.82 unread messages	0.00	2.86	2.72	61,600	33.70	2.13	-
25/02/68	2.82	2.82 unread messages	+0.02	2.88	2.80	2,100	33.70	2.13	-
24/02/68	2.82	2.80 unread messages	-0.02	2.88	2.76	4,400	33.46	2.14	-
21/02/68	2.86	2.82 unread messages	0.00	2.88	2.80	7,700	33.70	2.13	-
20/02/68	2.80	2.82 unread messages	+0.02	2.84	2.80	23,700	33.70	2.13	-
19/02/68	2.84	2.80 unread messages	-0.04	2.84	2.64	207,500	33.46	2.14	-
18/02/68	2.76	2.84 unread messages	0.00	2.88	2.70	20,500	33.94	2.11	-
17/02/68	2.88	2.84 unread messages	0.00	2.88	2.80	23,600	33.94	2.11	-
14/02/68	2.86	2.84 unread messages	0.00	2.86	2.82	14,900	33.94	2.11	-
13/02/68	2.86	2.84 unread messages	-0.02	2.86	2.80	11,500	30.85	2.11	-
11/02/68	2.76	2.86 unread messages	-0.02	2.88	2.76	20,800	31.07	2.10	-
10/02/68	2.78	2.88 unread messages	+0.04	2.90	2.78	25,000	31.29	2.08	-
07/02/68	2.82	2.84 unread messages	-0.06	2.88	2.70	118,100	30.85	2.11	-
06/02/68	2.84	2.90 unread messages	0.00	2.94	2.78	31,700	31.50	2.07	-
05/02/68	2.92	2.90 unread messages	-0.02	2.92	2.88	16,200	31.50	2.07	-
04/02/68	2.86	2.92 unread messages	-0.02	2.92	2.72	76,800	31.72	2.05	-
03/02/68	2.86	2.94 unread messages	+0.04	2.98	2.84	62,000	31.94	2.04	-
31/01/68	2.92	2.90 unread messages	-0.02	2.98	2.86	61,800	31.50	2.07	-
30/01/68	2.96	2.92 unread messages	-0.04	2.98	2.90	19,100	31.72	2.05	-
29/01/68	2.94	2.96 unread messages	0.00	2.96	2.86	66,500	32.15	2.03	-
28/01/68	2.94	2.96 unread messages	0.00	2.96	2.92	19,800	32.15	2.03	-
27/01/68	2.98	2.96 unread messages	-0.02	2.98	2.94	39,400	32.15	2.03	-
24/01/68	2.94	2.98 unread messages	0.00	2.98	2.92	33,300	32.37	2.01	-
23/01/68	2.92	2.98 unread messages	0.00	2.98	2.92	1,900	32.37	2.01	-
22/01/68	2.98	2.98 unread messages	0.00	2.98	2.96	6,000	32.37	2.01	-
21/01/68	2.98	2.98 unread messages	0.00	2.98	2.96	9,300	32.37	2.01	-
20/01/68	2.96	2.98 unread messages	+0.02	2.98	2.96	14,700	32.37	2.01	-
17/01/68	2.98	2.96 unread messages	0.00	2.98	2.92	19,100	32.15	2.03	-
16/01/68	2.98	2.96 unread messages	0.00	2.98	2.94	15,200	32.15	2.03	-
15/01/68	2.90	2.96 unread messages	0.00	2.96	2.90	5,800	32.15	2.03	-
14/01/68	2.92	2.96 unread messages	0.00	2.96	2.90	26,100	32.15	2.03	-
13/01/68	2.98	2.96 unread messages	0.00	3.00	2.92	4,200	32.15	2.03	-
10/01/68	2.98	2.96 unread messages	+0.02	3.00	2.94	34,800	32.15	2.03	-
09/01/68	3.00	2.94 unread messages	-0.06	3.00	2.90	97,300	31.94	2.04	-
08/01/68	3.00	3.00 unread messages	0.00	3.00	2.88	21,000	32.59	2.00	-
07/01/68	3.00	3.00 unread messages	0.00	3.00	2.98	5,600	32.59	2.00	-
06/01/68	3.02	3.00 unread messages	0.00	3.02	2.98	2,600	32.59	2.00	-
03/01/68	2.98	3.00 unread messages	+0.04	3.08	2.98	8,100	32.59	2.00	-
02/01/68	2.98	2.96 unread messages	-0.06	3.04	2.90	32,700	32.15	2.03	-

STOCK INFO

Data / Community

Data / Tools

Activity

ราคาหุ้นย้อนหลัง STI

ตาราง ราคาหุ้นย้อนหลัง