ราคาหุ้นย้อนหลัง STP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
10.30 | 10.40 unread messages | +0.30 | 10.40 | 10.20 | 2,100 | 6.28 | 6.44 | - |
28/04/69
|
10.20 | 10.10 unread messages | -0.20 | 10.20 | 10.10 | 6,300 | 6.10 | 6.63 | - |
27/04/69
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.10 | 9,700 | 6.22 | 6.50 | - |
24/04/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.10 | 30,900 | 6.22 | 6.50 | - |
23/04/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 9,800 | 6.22 | 6.50 | - |
22/04/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 17,300 | 6.22 | 6.50 | - |
21/04/69
|
10.30 | 10.30 unread messages | +0.20 | 10.30 | 10.10 | 1,400 | 6.22 | 6.50 | - |
20/04/69
|
10.20 | 10.10 unread messages | 0.00 | 10.30 | 10.10 | 25,500 | 6.10 | 6.63 | - |
17/04/69
|
10.20 | 10.10 unread messages | -0.60 | 10.30 | 10.10 | 64,300 | 6.10 | 6.63 | - |
10/04/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 33,900 | 6.41 | 6.32 | - |
09/04/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 3,100 | 6.34 | 6.38 | - |
08/04/69
|
10.50 | 10.50 unread messages | +0.10 | 10.60 | 10.30 | 18,700 | 6.34 | 6.38 | - |
07/04/69
|
10.40 | 10.40 unread messages | +0.10 | 10.50 | 10.40 | 1,600 | 6.28 | 6.44 | - |
03/04/69
|
10.50 | 10.30 unread messages | -0.20 | 10.50 | 10.30 | 27,300 | 6.22 | 6.50 | - |
02/04/69
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.50 | 100 | 6.34 | 6.38 | - |
01/04/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 4,300 | 6.34 | 6.38 | - |
31/03/69
|
10.50 | 10.50 unread messages | +0.10 | 10.50 | 10.40 | 17,800 | 6.34 | 6.38 | - |
30/03/69
|
10.40 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 1,100 | 6.28 | 6.44 | - |
27/03/69
|
10.60 | 10.30 unread messages | -0.20 | 10.60 | 10.30 | 23,100 | 6.22 | 6.50 | - |
26/03/69
|
10.50 | 10.50 unread messages | -0.20 | 10.70 | 10.40 | 22,300 | 6.34 | 6.38 | - |
25/03/69
|
10.40 | 10.70 unread messages | +0.10 | 10.70 | 10.40 | 9,000 | 6.47 | 6.26 | - |
24/03/69
|
10.50 | 10.60 unread messages | +0.20 | 10.80 | 10.40 | 5,600 | 6.41 | 6.32 | - |
23/03/69
|
10.60 | 10.40 unread messages | -0.20 | 10.60 | 10.30 | 8,100 | 6.28 | 6.44 | - |
20/03/69
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 2,200 | 6.41 | 6.32 | - |
19/03/69
|
10.80 | 10.60 unread messages | -0.20 | 10.80 | 10.50 | 7,400 | 6.41 | 6.32 | - |
18/03/69
|
10.80 | 10.80 unread messages | 0.00 | 10.80 | 10.60 | 1,800 | 6.53 | 6.20 | - |
17/03/69
|
10.50 | 10.80 unread messages | +0.10 | 10.80 | 10.50 | 9,100 | 6.53 | 6.20 | - |
16/03/69
|
10.80 | 10.70 unread messages | 0.00 | 10.80 | 10.70 | 2,000 | 6.47 | 6.26 | - |
13/03/69
|
10.60 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 4,600 | 6.47 | 6.26 | - |
12/03/69
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.70 | 1,400 | 6.47 | 6.26 | - |
11/03/69
|
10.60 | 10.70 unread messages | 0.00 | 10.80 | 10.50 | 16,100 | 6.47 | 6.26 | - |
10/03/69
|
10.50 | 10.70 unread messages | +0.20 | 10.90 | 10.50 | 3,900 | 6.47 | 6.26 | - |
09/03/69
|
10.00 | 10.50 unread messages | 0.00 | 10.50 | 10.00 | 219,200 | 6.34 | 6.38 | - |
06/03/69
|
10.70 | 10.50 unread messages | -0.30 | 10.70 | 10.40 | 38,500 | 6.34 | 6.38 | - |
05/03/69
|
10.80 | 10.80 unread messages | +0.10 | 10.80 | 10.60 | 19,100 | 6.53 | 6.20 | - |
04/03/69
|
10.60 | 10.70 unread messages | -0.20 | 10.70 | 10.00 | 64,600 | 6.47 | 6.26 | - |
02/03/69
|
11.00 | 10.90 unread messages | -0.20 | 11.40 | 10.80 | 30,900 | 6.59 | 6.15 | - |
27/02/69
|
11.10 | 11.10 unread messages | -0.10 | 11.20 | 10.80 | 51,300 | 6.59 | 5.86 | - |
26/02/69
|
11.20 | 11.20 unread messages | 0.00 | 11.20 | 10.80 | 37,200 | 6.65 | 5.80 | - |
25/02/69
|
11.10 | 11.20 unread messages | 0.00 | 11.20 | 10.90 | 61,100 | 6.65 | 5.80 | - |
24/02/69
|
11.20 | 11.20 unread messages | 0.00 | 11.20 | 10.90 | 69,300 | 6.65 | 5.80 | - |
23/02/69
|
11.10 | 11.20 unread messages | +0.10 | 11.40 | 11.00 | 16,000 | 6.65 | 5.80 | - |
20/02/69
|
10.90 | 11.10 unread messages | +0.20 | 11.10 | 10.90 | 108,100 | 6.59 | 5.86 | - |
19/02/69
|
10.90 | 10.90 unread messages | 0.00 | 11.00 | 10.80 | 39,800 | 6.47 | 5.96 | - |
18/02/69
|
10.60 | 10.90 unread messages | +0.20 | 10.90 | 10.60 | 60,100 | 6.47 | 5.96 | - |
17/02/69
|
10.40 | 10.70 unread messages | +0.30 | 10.70 | 10.40 | 69,000 | 6.35 | 6.07 | - |
16/02/69
|
10.40 | 10.40 unread messages | +0.10 | 10.40 | 10.40 | 10,300 | 6.17 | 6.25 | - |
13/02/69
|
10.40 | 10.30 unread messages | -0.20 | 10.40 | 10.30 | 98,900 | 6.11 | 6.31 | - |
12/02/69
|
10.20 | 10.50 unread messages | +0.30 | 10.50 | 10.10 | 58,900 | 6.23 | 6.19 | - |
11/02/69
|
10.20 | 10.20 unread messages | +0.10 | 10.30 | 10.10 | 19,500 | 6.06 | 6.37 | - |
10/02/69
|
10.30 | 10.10 unread messages | 0.00 | 10.30 | 10.10 | 12,300 | 6.00 | 6.44 | - |
09/02/69
|
10.30 | 10.10 unread messages | -0.20 | 10.40 | 10.10 | 26,200 | 6.00 | 6.44 | - |
06/02/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.10 | 15,200 | 6.11 | 6.31 | - |
05/02/69
|
10.20 | 10.30 unread messages | 0.00 | 10.30 | 10.10 | 7,300 | 6.11 | 6.31 | - |
04/02/69
|
10.30 | 10.30 unread messages | +0.10 | 10.30 | 10.10 | 3,000 | 6.11 | 6.31 | - |
03/02/69
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 19,900 | 6.06 | 6.37 | - |
02/02/69
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 4,300 | 6.06 | 6.37 | - |
30/01/69
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.10 | 17,900 | 6.06 | 6.37 | - |
29/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 13,000 | 6.11 | 6.31 | - |
28/01/69
|
10.40 | 10.30 unread messages | -0.10 | 10.40 | 10.30 | 200 | 6.11 | 6.31 | - |
27/01/69
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 14,900 | 6.17 | 6.25 | - |
26/01/69
|
10.20 | 10.30 unread messages | +0.10 | 10.40 | 10.10 | 23,400 | 6.11 | 6.31 | - |
23/01/69
|
10.10 | 10.20 unread messages | +0.20 | 10.20 | 10.00 | 34,900 | 6.06 | 6.37 | - |
22/01/69
|
10.20 | 10.00 unread messages | -0.30 | 10.20 | 10.00 | 4,400 | 5.94 | 6.50 | - |
21/01/69
|
9.90 | 10.30 unread messages | +0.35 | 10.30 | 9.90 | 37,400 | 6.11 | 6.31 | - |
20/01/69
|
9.90 | 9.95 unread messages | +0.05 | 10.00 | 9.90 | 7,100 | 5.91 | 6.53 | - |
19/01/69
|
9.95 | 9.90 unread messages | -0.05 | 9.95 | 9.85 | 19,700 | 5.88 | 6.57 | - |
16/01/69
|
9.95 | 9.95 unread messages | +0.05 | 9.95 | 9.80 | 15,200 | 5.91 | 6.53 | - |
15/01/69
|
9.90 | 9.90 unread messages | -0.05 | 9.95 | 9.80 | 7,800 | 5.88 | 6.57 | - |
14/01/69
|
9.90 | 9.95 unread messages | +0.15 | 9.95 | 9.80 | 16,100 | 5.91 | 6.53 | - |
13/01/69
|
9.95 | 9.80 unread messages | -0.15 | 9.95 | 9.80 | 10,900 | 5.82 | 6.63 | - |
12/01/69
|
9.80 | 9.95 unread messages | 0.00 | 10.00 | 9.80 | 18,100 | 5.91 | 6.53 | - |
09/01/69
|
9.95 | 9.95 unread messages | 0.00 | 9.95 | 9.85 | 7,500 | 5.91 | 6.53 | - |
08/01/69
|
10.00 | 9.95 unread messages | -0.05 | 10.00 | 9.85 | 12,000 | 5.91 | 6.53 | - |
07/01/69
|
10.00 | 10.00 unread messages | +0.05 | 10.00 | 9.85 | 2,900 | 5.94 | 6.50 | - |
06/01/69
|
9.95 | 9.95 unread messages | 0.00 | 10.00 | 9.95 | 3,100 | 5.91 | 6.53 | - |
05/01/69
|
9.80 | 9.95 unread messages | +0.20 | 10.10 | 9.80 | 3,200 | 5.91 | 6.53 | - |