ราคาหุ้นย้อนหลัง STPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
4.32 | 4.30 unread messages | +0.10 | 4.40 | 4.26 | 11,492,000 | 39.93 | 0.00 | - |
16/03/69
|
4.34 | 4.20 unread messages | -0.16 | 4.34 | 4.20 | 9,586,200 | 40.49 | 0.00 | - |
13/03/69
|
4.40 | 4.36 unread messages | -0.08 | 4.42 | 4.30 | 10,768,900 | 40.49 | 0.00 | - |
12/03/69
|
4.38 | 4.44 unread messages | +0.06 | 4.52 | 4.38 | 9,845,200 | 41.23 | 0.00 | - |
11/03/69
|
4.44 | 4.38 unread messages | -0.06 | 4.62 | 4.36 | 18,085,300 | 40.68 | 0.00 | - |
10/03/69
|
4.40 | 4.44 unread messages | +0.12 | 4.48 | 4.30 | 20,924,600 | 41.23 | 0.00 | - |
09/03/69
|
3.96 | 4.32 unread messages | +0.08 | 4.36 | 3.90 | 21,423,200 | 40.12 | 0.00 | - |
06/03/69
|
4.24 | 4.24 unread messages | -0.04 | 4.36 | 4.22 | 15,133,200 | 39.38 | 0.00 | - |
05/03/69
|
4.46 | 4.28 unread messages | +0.10 | 4.46 | 4.04 | 53,954,600 | 39.75 | 0.00 | - |
04/03/69
|
4.58 | 4.18 unread messages | -0.82 | 4.62 | 4.00 | 66,537,200 | 38.82 | 0.00 | - |
02/03/69
|
5.50 | 5.00 unread messages | -1.00 | 5.55 | 5.00 | 48,720,800 | 46.43 | 0.00 | - |
27/02/69
|
5.80 | 6.00 unread messages | +0.15 | 6.00 | 5.60 | 44,319,400 | 29.38 | 0.00 | - |
26/02/69
|
5.20 | 5.85 unread messages | +0.70 | 5.85 | 5.15 | 59,375,100 | 28.65 | 0.00 | - |
25/02/69
|
5.05 | 5.15 unread messages | +0.15 | 5.30 | 5.00 | 30,815,600 | 25.22 | 0.00 | - |
24/02/69
|
4.62 | 5.00 unread messages | +0.38 | 5.05 | 4.62 | 44,390,500 | 24.48 | 0.00 | - |
23/02/69
|
4.70 | 4.62 unread messages | -0.06 | 4.72 | 4.58 | 8,070,000 | 22.62 | 0.00 | - |
20/02/69
|
4.82 | 4.68 unread messages | -0.16 | 4.86 | 4.68 | 8,744,500 | 22.92 | 0.00 | - |
19/02/69
|
4.82 | 4.84 unread messages | +0.04 | 4.90 | 4.78 | 7,957,400 | 23.70 | 0.00 | - |
18/02/69
|
4.78 | 4.80 unread messages | +0.02 | 4.88 | 4.74 | 9,482,500 | 23.50 | 0.00 | - |
17/02/69
|
4.68 | 4.78 unread messages | +0.12 | 4.78 | 4.60 | 8,236,100 | 23.41 | 0.00 | - |
16/02/69
|
4.80 | 4.66 unread messages | -0.08 | 4.82 | 4.66 | 8,000,700 | 22.82 | 0.00 | - |
13/02/69
|
4.80 | 4.74 unread messages | -0.10 | 4.84 | 4.72 | 12,021,600 | 23.21 | 0.00 | - |
12/02/69
|
4.64 | 4.84 unread messages | +0.22 | 4.90 | 4.64 | 28,052,400 | 23.70 | 0.00 | - |
11/02/69
|
4.74 | 4.62 unread messages | -0.12 | 4.84 | 4.60 | 19,857,500 | 22.62 | 0.00 | - |
10/02/69
|
4.76 | 4.74 unread messages | -0.04 | 4.80 | 4.68 | 16,129,100 | 23.21 | 0.00 | - |
09/02/69
|
4.80 | 4.78 unread messages | +0.30 | 4.90 | 4.62 | 54,018,400 | 23.41 | 0.00 | - |
06/02/69
|
4.44 | 4.48 unread messages | +0.04 | 4.54 | 4.42 | 2,387,100 | 21.94 | 0.00 | - |
05/02/69
|
4.58 | 4.44 unread messages | -0.14 | 4.58 | 4.40 | 6,308,500 | 21.74 | 0.00 | - |
04/02/69
|
4.66 | 4.58 unread messages | -0.08 | 4.68 | 4.58 | 2,912,700 | 22.43 | 0.00 | - |
03/02/69
|
4.50 | 4.66 unread messages | +0.20 | 4.70 | 4.50 | 6,124,100 | 22.82 | 0.00 | - |
02/02/69
|
4.58 | 4.46 unread messages | -0.12 | 4.60 | 4.34 | 8,896,600 | 21.84 | 0.00 | - |
30/01/69
|
4.58 | 4.58 unread messages | 0.00 | 4.68 | 4.56 | 3,290,400 | 22.43 | 0.00 | - |
29/01/69
|
4.64 | 4.58 unread messages | -0.06 | 4.66 | 4.58 | 2,959,100 | 22.43 | 0.00 | - |
28/01/69
|
4.64 | 4.64 unread messages | 0.00 | 4.74 | 4.62 | 5,894,900 | 22.72 | 0.00 | - |
27/01/69
|
4.66 | 4.64 unread messages | 0.00 | 4.68 | 4.58 | 3,327,200 | 22.72 | 0.00 | - |
26/01/69
|
4.68 | 4.64 unread messages | -0.06 | 4.72 | 4.62 | 2,162,900 | 22.72 | 0.00 | - |
23/01/69
|
4.66 | 4.70 unread messages | +0.02 | 4.74 | 4.60 | 5,434,600 | 23.02 | 0.00 | - |
22/01/69
|
4.76 | 4.68 unread messages | -0.08 | 4.76 | 4.66 | 3,606,100 | 22.92 | 0.00 | - |
21/01/69
|
4.74 | 4.76 unread messages | +0.04 | 4.76 | 4.64 | 3,772,800 | 23.31 | 0.00 | - |
20/01/69
|
4.72 | 4.72 unread messages | 0.00 | 4.76 | 4.70 | 2,518,100 | 23.11 | 0.00 | - |
19/01/69
|
4.68 | 4.72 unread messages | +0.02 | 4.86 | 4.68 | 15,868,500 | 23.11 | 0.00 | - |
16/01/69
|
4.68 | 4.70 unread messages | 0.00 | 4.70 | 4.62 | 2,858,600 | 23.02 | 0.00 | - |
15/01/69
|
4.60 | 4.70 unread messages | +0.14 | 4.72 | 4.60 | 6,062,200 | 23.02 | 0.00 | - |
14/01/69
|
4.54 | 4.56 unread messages | +0.02 | 4.62 | 4.54 | 1,528,200 | 22.33 | 0.00 | - |
13/01/69
|
4.60 | 4.54 unread messages | -0.04 | 4.64 | 4.50 | 2,738,100 | 22.23 | 0.00 | - |
12/01/69
|
4.60 | 4.58 unread messages | 0.00 | 4.60 | 4.56 | 1,581,100 | 22.43 | 0.00 | - |
09/01/69
|
4.58 | 4.58 unread messages | -0.02 | 4.64 | 4.58 | 1,141,500 | 22.43 | 0.00 | - |
08/01/69
|
4.68 | 4.60 unread messages | -0.04 | 4.68 | 4.58 | 3,078,900 | 22.53 | 0.00 | - |
07/01/69
|
4.70 | 4.64 unread messages | -0.06 | 4.78 | 4.62 | 8,643,700 | 22.72 | 0.00 | - |
06/01/69
|
4.58 | 4.70 unread messages | +0.12 | 4.72 | 4.58 | 5,920,800 | 23.02 | 0.00 | - |
05/01/69
|
4.54 | 4.58 unread messages | +0.06 | 4.68 | 4.54 | 6,424,500 | 22.43 | 0.00 | - |