ราคาหุ้นย้อนหลัง STP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
10.00 | 10.00 unread messages | +0.05 | 10.00 | 9.90 | 3,200 | 6.53 | 6.50 | - |
28/04/68
|
9.90 | 9.95 unread messages | +0.05 | 10.10 | 9.90 | 4,900 | 6.50 | 6.53 | - |
25/04/68
|
9.85 | 9.90 unread messages | -0.10 | 10.10 | 9.85 | 18,100 | 6.46 | 6.57 | - |
24/04/68
|
9.85 | 10.00 unread messages | +0.10 | 10.00 | 9.85 | 400 | 6.53 | 6.50 | - |
23/04/68
|
10.00 | 9.90 unread messages | 0.00 | 10.00 | 9.80 | 1,400 | 6.46 | 6.57 | - |
22/04/68
|
9.90 | 9.90 unread messages | -0.20 | 9.90 | 9.80 | 3,200 | 6.46 | 6.57 | - |
21/04/68
|
9.95 | 10.10 unread messages | +0.15 | 10.30 | 9.90 | 2,700 | 6.60 | 6.44 | - |
18/04/68
|
10.00 | 9.95 unread messages | +0.05 | 10.00 | 9.80 | 2,400 | 6.50 | 6.53 | - |
17/04/68
|
10.00 | 9.90 unread messages | -0.10 | 10.30 | 9.80 | 2,600 | 6.46 | 6.57 | - |
16/04/68
|
9.40 | 10.00 unread messages | +0.05 | 10.50 | 9.40 | 7,500 | 6.53 | 6.50 | - |
11/04/68
|
10.10 | 9.95 unread messages | 0.00 | 10.20 | 9.85 | 12,800 | 6.50 | 6.53 | - |
10/04/68
|
9.70 | 9.95 unread messages | +0.60 | 10.50 | 9.70 | 19,200 | 6.50 | 6.53 | - |
09/04/68
|
9.15 | 9.35 unread messages | +0.35 | 9.40 | 9.05 | 23,500 | 6.11 | 6.95 | - |
08/04/68
|
9.50 | 9.00 unread messages | -0.70 | 9.50 | 9.00 | 42,900 | 5.88 | 7.22 | - |
04/04/68
|
9.70 | 9.70 unread messages | +0.05 | 9.70 | 9.20 | 22,000 | 6.33 | 6.70 | - |
03/04/68
|
9.85 | 9.65 unread messages | -0.45 | 9.85 | 8.80 | 91,500 | 6.30 | 6.74 | - |
02/04/68
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 8,300 | 6.60 | 6.44 | - |
01/04/68
|
10.20 | 10.10 unread messages | -0.20 | 10.30 | 10.10 | 25,000 | 6.60 | 6.44 | - |
31/03/68
|
10.50 | 10.30 unread messages | -0.20 | 10.50 | 10.00 | 40,900 | 6.73 | 6.31 | - |
28/03/68
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 1,600 | 6.86 | 6.19 | - |
27/03/68
|
10.50 | 10.50 unread messages | -0.10 | 10.60 | 10.30 | 17,000 | 6.86 | 6.19 | - |
26/03/68
|
10.50 | 10.60 unread messages | +0.30 | 10.60 | 10.40 | 3,800 | 6.92 | 6.13 | - |
25/03/68
|
10.70 | 10.30 unread messages | -0.40 | 10.70 | 10.30 | 35,400 | 6.73 | 6.31 | - |
24/03/68
|
10.60 | 10.70 unread messages | +0.20 | 10.70 | 10.50 | 14,400 | 6.99 | 6.07 | - |
21/03/68
|
10.60 | 10.50 unread messages | 0.00 | 10.70 | 10.50 | 23,900 | 6.86 | 6.19 | - |
20/03/68
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 43,100 | 6.86 | 6.19 | - |
19/03/68
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 58,600 | 6.86 | 6.19 | - |
18/03/68
|
10.50 | 10.50 unread messages | 0.00 | 10.70 | 10.40 | 74,000 | 6.86 | 6.19 | - |
17/03/68
|
10.40 | 10.50 unread messages | 0.00 | 10.50 | 10.40 | 2,700 | 6.86 | 6.19 | - |
14/03/68
|
10.60 | 10.50 unread messages | -0.10 | 10.70 | 10.20 | 45,600 | 6.86 | 6.19 | - |
13/03/68
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 15,700 | 6.92 | 6.13 | - |
12/03/68
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.40 | 21,100 | 6.92 | 6.13 | - |
11/03/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.60 | 32,400 | 6.92 | 6.13 | - |
10/03/68
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 64,700 | 6.99 | 6.07 | - |
07/03/68
|
10.80 | 10.70 unread messages | -0.10 | 10.90 | 10.60 | 111,300 | 6.99 | 6.07 | - |
06/03/68
|
11.10 | 10.80 unread messages | -0.30 | 11.10 | 10.70 | 35,100 | 7.05 | 6.02 | - |
05/03/68
|
11.00 | 11.10 unread messages | +0.20 | 11.10 | 10.70 | 21,700 | 7.25 | 5.86 | - |
04/03/68
|
10.90 | 10.90 unread messages | +0.10 | 11.10 | 10.80 | 25,100 | 7.12 | 5.96 | - |
03/03/68
|
10.90 | 10.80 unread messages | -0.10 | 11.00 | 10.70 | 46,000 | 7.05 | 6.02 | - |
28/02/68
|
10.80 | 10.90 unread messages | +0.10 | 11.20 | 10.50 | 79,900 | 7.12 | 5.96 | - |
27/02/68
|
11.20 | 10.80 unread messages | -0.30 | 11.20 | 10.60 | 36,500 | 7.45 | 3.24 | - |
26/02/68
|
10.80 | 11.10 unread messages | +0.10 | 11.10 | 10.80 | 26,600 | 7.66 | 3.15 | - |
25/02/68
|
11.30 | 11.00 unread messages | -0.30 | 11.30 | 10.70 | 22,400 | 7.59 | 3.18 | - |
24/02/68
|
11.30 | 11.30 unread messages | +0.10 | 11.40 | 11.10 | 2,900 | 7.80 | 3.10 | - |
21/02/68
|
11.10 | 11.20 unread messages | +0.10 | 11.30 | 11.00 | 8,000 | 7.73 | 3.13 | - |
20/02/68
|
11.40 | 11.10 unread messages | 0.00 | 11.40 | 10.90 | 23,600 | 7.66 | 3.15 | - |
19/02/68
|
10.70 | 11.10 unread messages | +0.30 | 11.40 | 10.70 | 21,500 | 7.66 | 3.15 | - |
18/02/68
|
10.70 | 10.80 unread messages | +0.10 | 10.80 | 10.60 | 7,000 | 7.45 | 3.24 | - |
17/02/68
|
10.60 | 10.70 unread messages | 0.00 | 10.70 | 10.40 | 3,900 | 7.38 | 3.27 | - |
14/02/68
|
10.50 | 10.70 unread messages | 0.00 | 10.70 | 10.40 | 9,900 | 7.38 | 3.27 | - |
13/02/68
|
10.50 | 10.70 unread messages | +0.20 | 10.70 | 10.40 | 12,000 | 7.38 | 3.27 | - |
11/02/68
|
10.50 | 10.50 unread messages | -0.10 | 10.70 | 10.50 | 6,400 | 7.24 | 3.33 | - |
10/02/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.40 | 15,300 | 7.31 | 3.30 | - |
07/02/68
|
10.80 | 10.70 unread messages | -0.10 | 10.90 | 10.40 | 27,200 | 7.38 | 3.27 | - |
06/02/68
|
11.20 | 10.80 unread messages | -0.30 | 11.40 | 10.70 | 20,500 | 7.45 | 3.24 | - |
05/02/68
|
11.20 | 11.10 unread messages | 0.00 | 11.20 | 10.90 | 3,100 | 7.66 | 3.15 | - |
04/02/68
|
11.00 | 11.10 unread messages | 0.00 | 11.40 | 11.00 | 4,600 | 7.66 | 3.15 | - |
03/02/68
|
11.20 | 11.10 unread messages | -0.20 | 11.20 | 10.90 | 29,500 | 7.66 | 3.15 | - |
31/01/68
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.10 | 3,100 | 7.80 | 3.10 | - |
30/01/68
|
11.20 | 11.40 unread messages | 0.00 | 11.40 | 11.20 | 800 | 7.86 | 3.07 | - |
29/01/68
|
11.40 | 11.40 unread messages | 0.00 | 11.40 | 11.30 | 1,200 | 7.86 | 3.07 | - |
28/01/68
|
11.30 | 11.40 unread messages | 0.00 | 11.50 | 11.20 | 5,100 | 7.86 | 3.07 | - |
27/01/68
|
11.40 | 11.40 unread messages | -0.10 | 11.40 | 11.40 | 400 | 7.86 | 3.07 | - |
24/01/68
|
11.20 | 11.50 unread messages | +0.20 | 11.50 | 11.20 | 4,600 | 7.93 | 3.04 | - |
23/01/68
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.00 | 123,100 | 7.80 | 3.10 | - |
22/01/68
|
11.50 | 11.40 unread messages | -0.10 | 11.50 | 11.30 | 14,500 | 7.86 | 3.07 | - |
21/01/68
|
11.20 | 11.50 unread messages | +0.20 | 11.50 | 11.20 | 5,900 | 7.93 | 3.04 | - |
20/01/68
|
11.20 | 11.30 unread messages | 0.00 | 11.50 | 11.10 | 17,800 | 7.80 | 3.10 | - |
17/01/68
|
11.30 | 11.30 unread messages | 0.00 | 11.60 | 11.20 | 5,000 | 7.80 | 3.10 | - |
16/01/68
|
11.50 | 11.30 unread messages | 0.00 | 11.50 | 11.00 | 7,800 | 7.80 | 3.10 | - |
15/01/68
|
11.50 | 11.30 unread messages | -0.20 | 11.50 | 11.30 | 800 | 7.80 | 3.10 | - |
14/01/68
|
11.50 | 11.50 unread messages | 0.00 | 11.50 | 11.50 | 100 | 7.93 | 3.04 | - |
13/01/68
|
11.50 | 11.50 unread messages | 0.00 | 11.50 | 11.30 | 7,400 | 7.93 | 3.04 | - |
10/01/68
|
11.20 | 11.50 unread messages | +0.30 | 11.50 | 11.10 | 9,200 | 7.93 | 3.04 | - |
09/01/68
|
11.50 | 11.20 unread messages | -0.40 | 11.60 | 10.90 | 58,900 | 7.73 | 3.13 | - |
08/01/68
|
11.60 | 11.60 unread messages | 0.00 | 11.70 | 11.60 | 1,300 | 8.00 | 3.02 | - |
07/01/68
|
11.60 | 11.60 unread messages | +0.10 | 11.60 | 11.40 | 21,300 | 8.00 | 3.02 | - |
06/01/68
|
11.50 | 11.50 unread messages | 0.00 | 11.50 | 11.40 | 2,100 | 7.93 | 3.04 | - |
03/01/68
|
11.50 | 11.50 unread messages | -0.20 | 11.70 | 11.40 | 16,300 | 7.93 | 3.04 | - |
02/01/68
|
11.80 | 11.70 unread messages | -0.10 | 11.80 | 11.50 | 12,600 | 8.07 | 2.99 | - |