ราคาหุ้นย้อนหลัง STI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.65 | 1.69 unread messages | 0.00 | 1.69 | 1.64 | 61,100 | 25.19 | 1.54 | - |
29/04/69
|
1.69 | 1.69 unread messages | -0.01 | 1.69 | 1.68 | 1,700 | 25.19 | 1.54 | - |
28/04/69
|
1.69 | 1.70 unread messages | 0.00 | 1.70 | 1.67 | 14,000 | 25.34 | 1.53 | - |
27/04/69
|
1.65 | 1.70 unread messages | -0.01 | 1.70 | 1.65 | 4,300 | 25.34 | 1.53 | - |
24/04/69
|
1.70 | 1.71 unread messages | +0.01 | 1.71 | 1.65 | 3,100 | 25.49 | 1.52 | - |
23/04/69
|
1.70 | 1.70 unread messages | -0.03 | 1.70 | 1.69 | 13,800 | 25.34 | 1.53 | - |
22/04/69
|
1.65 | 1.73 unread messages | +0.03 | 1.74 | 1.65 | 6,500 | 25.78 | 1.50 | - |
21/04/69
|
1.67 | 1.70 unread messages | +0.02 | 1.70 | 1.67 | 3,000 | 25.34 | 1.53 | - |
20/04/69
|
1.75 | 1.68 unread messages | -0.04 | 1.75 | 1.52 | 92,500 | 25.04 | 1.55 | - |
17/04/69
|
1.73 | 1.72 unread messages | -0.01 | 1.76 | 1.68 | 14,400 | 25.63 | 1.51 | - |
10/04/69
|
1.72 | 1.74 unread messages | 0.00 | 1.74 | 1.72 | 3,400 | 25.93 | 1.49 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 25.93 | 1.49 | - |
08/04/69
|
1.74 | 1.74 unread messages | +0.02 | 1.74 | 1.74 | 7,000 | 25.93 | 1.49 | - |
07/04/69
|
1.70 | 1.72 unread messages | +0.01 | 1.72 | 1.70 | 1,100 | 25.63 | 1.51 | - |
03/04/69
|
1.72 | 1.71 unread messages | -0.02 | 1.72 | 1.60 | 49,400 | 25.49 | 1.52 | - |
02/04/69
|
1.73 | 1.73 unread messages | 0.00 | 1.73 | 1.73 | 1,000 | 25.78 | 1.50 | - |
01/04/69
|
1.70 | 1.73 unread messages | +0.01 | 1.73 | 1.70 | 3,500 | 25.78 | 1.50 | - |
31/03/69
|
1.67 | 1.72 unread messages | -0.01 | 1.72 | 1.67 | 7,400 | 25.63 | 1.51 | - |
30/03/69
|
1.70 | 1.73 unread messages | +0.01 | 1.73 | 1.70 | 5,000 | 25.78 | 1.50 | - |
27/03/69
|
1.74 | 1.72 unread messages | +0.01 | 1.74 | 1.66 | 9,400 | 25.63 | 1.51 | - |
26/03/69
|
1.66 | 1.71 unread messages | +0.07 | 1.73 | 1.66 | 26,200 | 25.49 | 1.52 | - |
25/03/69
|
1.62 | 1.64 unread messages | +0.01 | 1.67 | 1.60 | 17,200 | 24.44 | 1.59 | - |
24/03/69
|
1.56 | 1.63 unread messages | -0.03 | 1.64 | 1.56 | 43,200 | 24.29 | 1.60 | - |
23/03/69
|
1.66 | 1.66 unread messages | 0.00 | 1.69 | 1.65 | 8,100 | 24.74 | 1.57 | - |
20/03/69
|
1.70 | 1.66 unread messages | -0.04 | 1.72 | 1.66 | 59,300 | 24.74 | 1.57 | - |
19/03/69
|
1.69 | 1.70 unread messages | -0.03 | 1.70 | 1.68 | 45,500 | 25.34 | 1.53 | - |
18/03/69
|
1.69 | 1.73 unread messages | 0.00 | 1.73 | 1.68 | 17,600 | 25.78 | 1.50 | - |
17/03/69
|
1.72 | 1.73 unread messages | +0.01 | 1.74 | 1.70 | 4,800 | 25.78 | 1.50 | - |
16/03/69
|
1.74 | 1.72 unread messages | 0.00 | 1.74 | 1.68 | 20,500 | 25.63 | 1.51 | - |
13/03/69
|
1.73 | 1.72 unread messages | 0.00 | 1.73 | 1.68 | 15,300 | 25.63 | 1.51 | - |
12/03/69
|
1.72 | 1.72 unread messages | 0.00 | 1.74 | 1.72 | 11,600 | 25.63 | 1.51 | - |
11/03/69
|
1.73 | 1.72 unread messages | 0.00 | 1.74 | 1.66 | 60,300 | 25.63 | 1.51 | - |
10/03/69
|
1.68 | 1.72 unread messages | -0.02 | 1.74 | 1.65 | 17,100 | 25.63 | 1.51 | - |
09/03/69
|
1.62 | 1.74 unread messages | +0.02 | 1.75 | 1.62 | 3,600 | 25.93 | 1.49 | - |
06/03/69
|
1.73 | 1.72 unread messages | 0.00 | 1.73 | 1.67 | 17,500 | 25.63 | 1.51 | - |
05/03/69
|
1.74 | 1.72 unread messages | +0.05 | 1.74 | 1.68 | 15,800 | 25.63 | 1.51 | - |
04/03/69
|
1.68 | 1.67 unread messages | -0.03 | 1.70 | 1.65 | 58,000 | 24.89 | 1.56 | - |
02/03/69
|
1.71 | 1.70 unread messages | +0.01 | 1.72 | 1.67 | 29,200 | 25.34 | 1.53 | - |
27/02/69
|
1.75 | 1.69 unread messages | -0.05 | 1.75 | 1.67 | 79,200 | 25.19 | 1.54 | - |
26/02/69
|
1.70 | 1.74 unread messages | 0.00 | 1.74 | 1.70 | 34,600 | 25.93 | 1.49 | - |
25/02/69
|
1.74 | 1.74 unread messages | 0.00 | 1.75 | 1.67 | 51,900 | 25.93 | 1.49 | - |
24/02/69
|
1.72 | 1.74 unread messages | +0.04 | 1.74 | 1.68 | 46,400 | 25.93 | 1.49 | - |
23/02/69
|
1.74 | 1.70 unread messages | -0.04 | 1.74 | 1.69 | 123,400 | 25.34 | 1.53 | - |
20/02/69
|
1.75 | 1.74 unread messages | -0.02 | 1.75 | 1.73 | 49,900 | 25.93 | 1.49 | - |
19/02/69
|
1.72 | 1.76 unread messages | +0.03 | 1.77 | 1.71 | 470,500 | 26.23 | 1.48 | - |
18/02/69
|
1.73 | 1.73 unread messages | 0.00 | 1.73 | 1.69 | 47,500 | 25.78 | 1.50 | - |
17/02/69
|
1.72 | 1.73 unread messages | -0.01 | 1.73 | 1.65 | 65,800 | 25.78 | 1.50 | - |
16/02/69
|
1.72 | 1.74 unread messages | +0.02 | 1.74 | 1.71 | 11,300 | 25.93 | 1.49 | - |
13/02/69
|
1.73 | 1.72 unread messages | -0.02 | 1.74 | 1.70 | 79,100 | 25.63 | 1.51 | - |
12/02/69
|
1.73 | 1.74 unread messages | 0.00 | 1.74 | 1.72 | 113,100 | 25.93 | 1.49 | - |
11/02/69
|
1.74 | 1.74 unread messages | 0.00 | 1.74 | 1.72 | 18,600 | 25.99 | 1.49 | - |
10/02/69
|
1.73 | 1.74 unread messages | +0.02 | 1.74 | 1.71 | 20,900 | 25.99 | 1.49 | - |
09/02/69
|
1.74 | 1.72 unread messages | +0.02 | 1.74 | 1.70 | 13,800 | 25.69 | 1.51 | - |
06/02/69
|
1.73 | 1.70 unread messages | -0.04 | 1.74 | 1.69 | 37,100 | 25.39 | 1.53 | - |
05/02/69
|
1.74 | 1.74 unread messages | 0.00 | 1.75 | 1.64 | 5,900 | 25.99 | 1.49 | - |
04/02/69
|
1.72 | 1.74 unread messages | +0.02 | 1.74 | 1.70 | 36,400 | 25.99 | 1.49 | - |
03/02/69
|
1.79 | 1.72 unread messages | -0.07 | 1.79 | 1.60 | 108,300 | 25.69 | 1.51 | - |
02/02/69
|
1.75 | 1.79 unread messages | +0.04 | 1.79 | 1.75 | 59,000 | 26.74 | 1.45 | - |
30/01/69
|
1.75 | 1.75 unread messages | 0.00 | 1.76 | 1.72 | 50,800 | 26.14 | 1.49 | - |
29/01/69
|
1.74 | 1.75 unread messages | +0.01 | 1.76 | 1.72 | 33,900 | 26.14 | 1.49 | - |
28/01/69
|
1.79 | 1.74 unread messages | -0.04 | 1.79 | 1.66 | 101,000 | 25.99 | 1.49 | - |
27/01/69
|
1.80 | 1.78 unread messages | +0.01 | 1.80 | 1.76 | 89,400 | 26.59 | 1.46 | - |
26/01/69
|
1.78 | 1.77 unread messages | -0.03 | 1.80 | 1.62 | 136,600 | 26.44 | 1.47 | - |
23/01/69
|
1.80 | 1.80 unread messages | 0.00 | 1.81 | 1.75 | 31,300 | 26.89 | 1.44 | - |
22/01/69
|
1.84 | 1.80 unread messages | -0.03 | 1.84 | 1.78 | 34,400 | 26.89 | 1.44 | - |
21/01/69
|
1.82 | 1.83 unread messages | 0.00 | 1.83 | 1.80 | 19,900 | 27.34 | 1.42 | - |
20/01/69
|
1.83 | 1.83 unread messages | 0.00 | 1.83 | 1.79 | 26,000 | 27.34 | 1.42 | - |
19/01/69
|
1.86 | 1.83 unread messages | 0.00 | 1.86 | 1.80 | 13,200 | 27.34 | 1.42 | - |
16/01/69
|
1.86 | 1.83 unread messages | 0.00 | 1.86 | 1.80 | 22,300 | 27.34 | 1.42 | - |
15/01/69
|
1.88 | 1.83 unread messages | -0.01 | 1.88 | 1.82 | 40,400 | 27.34 | 1.42 | - |
14/01/69
|
1.86 | 1.84 unread messages | -0.04 | 1.88 | 1.83 | 40,900 | 27.48 | 1.41 | - |
13/01/69
|
1.88 | 1.88 unread messages | -0.01 | 1.89 | 1.86 | 12,200 | 28.08 | 1.38 | - |
12/01/69
|
1.87 | 1.89 unread messages | 0.00 | 1.89 | 1.84 | 42,100 | 28.23 | 1.38 | - |
09/01/69
|
1.89 | 1.89 unread messages | 0.00 | 1.89 | 1.89 | 200 | 28.23 | 1.38 | - |
08/01/69
|
1.88 | 1.89 unread messages | -0.01 | 1.90 | 1.88 | 32,700 | 28.23 | 1.38 | - |
07/01/69
|
1.86 | 1.90 unread messages | 0.00 | 1.91 | 1.86 | 178,900 | 28.38 | 1.37 | - |
06/01/69
|
1.85 | 1.90 unread messages | +0.02 | 1.91 | 1.83 | 150,600 | 28.38 | 1.37 | - |
05/01/69
|
1.89 | 1.88 unread messages | -0.02 | 1.90 | 1.83 | 61,600 | 28.08 | 1.38 | - |