ราคาหุ้นย้อนหลัง STPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.34 | 2.30 unread messages | -0.04 | 2.34 | 2.28 | 683,600 | 45.82 | 0.00 | - |
10/04/68
|
2.34 | 2.34 unread messages | +0.06 | 2.38 | 2.30 | 1,777,500 | 46.62 | 0.00 | - |
09/04/68
|
2.30 | 2.28 unread messages | -0.10 | 2.32 | 2.24 | 2,298,300 | 45.42 | 0.00 | - |
08/04/68
|
2.44 | 2.38 unread messages | -0.16 | 2.48 | 2.30 | 2,486,400 | 47.41 | 0.00 | - |
04/04/68
|
2.60 | 2.54 unread messages | -0.10 | 2.62 | 2.48 | 2,823,300 | 50.60 | 0.00 | - |
03/04/68
|
2.60 | 2.64 unread messages | +0.04 | 2.84 | 2.60 | 5,542,200 | 52.59 | 0.00 | - |
02/04/68
|
2.56 | 2.60 unread messages | +0.04 | 2.68 | 2.56 | 1,030,000 | 51.80 | 0.00 | - |
01/04/68
|
2.50 | 2.56 unread messages | 0.00 | 2.56 | 2.50 | 2,416,200 | 51.00 | 0.00 | - |
31/03/68
|
2.40 | 2.56 unread messages | -0.08 | 2.56 | 2.40 | 1,224,400 | 51.00 | 0.00 | - |
28/03/68
|
2.70 | 2.64 unread messages | -0.10 | 2.70 | 2.58 | 568,400 | 52.59 | 0.00 | - |
27/03/68
|
2.72 | 2.74 unread messages | -0.02 | 2.74 | 2.72 | 226,800 | 54.59 | 0.00 | - |
26/03/68
|
2.70 | 2.76 unread messages | 0.00 | 2.76 | 2.70 | 110,700 | 54.99 | 0.00 | - |
25/03/68
|
2.74 | 2.76 unread messages | +0.02 | 2.76 | 2.70 | 289,800 | 54.99 | 0.00 | - |
24/03/68
|
2.76 | 2.74 unread messages | 0.00 | 2.76 | 2.70 | 212,400 | 54.59 | 0.00 | - |
21/03/68
|
2.72 | 2.74 unread messages | 0.00 | 2.76 | 2.72 | 296,500 | 54.59 | 0.00 | - |
20/03/68
|
2.76 | 2.74 unread messages | -0.04 | 2.80 | 2.70 | 273,400 | 54.59 | 0.00 | - |
19/03/68
|
2.74 | 2.78 unread messages | +0.04 | 2.80 | 2.72 | 564,200 | 55.38 | 0.00 | - |
18/03/68
|
2.78 | 2.74 unread messages | 0.00 | 2.78 | 2.72 | 518,900 | 54.59 | 0.00 | - |
17/03/68
|
2.74 | 2.74 unread messages | 0.00 | 2.86 | 2.74 | 831,600 | 54.59 | 0.00 | - |
14/03/68
|
2.64 | 2.74 unread messages | +0.10 | 2.78 | 2.64 | 1,199,200 | 54.59 | 0.00 | - |
13/03/68
|
2.70 | 2.64 unread messages | -0.08 | 2.78 | 2.64 | 813,500 | 52.59 | 0.00 | - |
12/03/68
|
2.84 | 2.72 unread messages | -0.10 | 2.84 | 2.68 | 563,800 | 54.19 | 0.00 | - |
11/03/68
|
2.74 | 2.82 unread messages | 0.00 | 2.82 | 2.70 | 365,800 | 56.18 | 0.00 | - |
10/03/68
|
2.88 | 2.82 unread messages | -0.04 | 2.90 | 2.80 | 914,100 | 56.18 | 0.00 | - |
07/03/68
|
2.84 | 2.86 unread messages | 0.00 | 2.94 | 2.84 | 1,058,800 | 56.98 | 0.00 | - |
06/03/68
|
2.86 | 2.86 unread messages | -0.02 | 2.88 | 2.82 | 984,700 | 56.98 | 0.00 | - |
05/03/68
|
2.88 | 2.88 unread messages | +0.04 | 2.96 | 2.84 | 2,333,800 | 57.38 | 0.00 | - |
04/03/68
|
2.50 | 2.84 unread messages | +0.34 | 3.02 | 2.50 | 11,788,800 | 56.58 | 0.00 | - |
03/03/68
|
2.38 | 2.50 unread messages | +0.10 | 2.62 | 2.38 | 2,382,300 | 49.81 | 0.00 | - |
28/02/68
|
2.62 | 2.40 unread messages | -0.24 | 2.62 | 2.26 | 1,971,500 | 227.22 | 0.00 | - |
27/02/68
|
2.70 | 2.64 unread messages | -0.02 | 2.70 | 2.62 | 758,500 | 249.94 | 0.00 | - |
26/02/68
|
2.60 | 2.66 unread messages | +0.04 | 2.70 | 2.56 | 1,587,900 | 251.83 | 0.00 | - |
25/02/68
|
2.72 | 2.62 unread messages | -0.08 | 2.72 | 2.52 | 1,580,300 | 248.05 | 0.00 | - |
24/02/68
|
2.70 | 2.70 unread messages | 0.00 | 2.78 | 2.64 | 682,100 | 255.62 | 0.00 | - |
21/02/68
|
2.72 | 2.70 unread messages | -0.06 | 2.78 | 2.64 | 415,000 | 255.62 | 0.00 | - |
20/02/68
|
2.80 | 2.76 unread messages | -0.02 | 2.80 | 2.72 | 272,400 | 261.30 | 0.00 | - |
19/02/68
|
2.74 | 2.78 unread messages | +0.02 | 2.78 | 2.74 | 116,100 | 263.19 | 0.00 | - |
18/02/68
|
2.68 | 2.76 unread messages | +0.06 | 2.80 | 2.68 | 821,900 | 261.30 | 0.00 | - |
17/02/68
|
2.58 | 2.70 unread messages | +0.12 | 2.72 | 2.58 | 2,956,000 | 255.62 | 0.00 | - |
14/02/68
|
2.64 | 2.58 unread messages | -0.06 | 2.68 | 2.54 | 1,062,700 | 244.26 | 0.00 | - |
13/02/68
|
2.74 | 2.64 unread messages | -0.10 | 2.82 | 2.62 | 691,100 | 249.94 | 0.00 | - |
11/02/68
|
2.64 | 2.74 unread messages | +0.10 | 2.74 | 2.62 | 1,895,600 | 259.41 | 0.00 | - |
10/02/68
|
2.72 | 2.64 unread messages | -0.08 | 2.74 | 2.60 | 861,900 | 249.94 | 0.00 | - |
07/02/68
|
2.86 | 2.72 unread messages | -0.16 | 2.86 | 2.64 | 2,132,400 | 257.51 | 0.00 | - |
06/02/68
|
2.90 | 2.88 unread messages | -0.08 | 2.96 | 2.86 | 1,197,300 | 272.66 | 0.00 | - |
05/02/68
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.92 | 605,400 | 280.23 | 0.00 | - |
04/02/68
|
2.98 | 2.96 unread messages | +0.04 | 3.00 | 2.90 | 854,200 | 280.23 | 0.00 | - |
03/02/68
|
2.92 | 2.92 unread messages | -0.04 | 3.02 | 2.86 | 1,195,000 | 276.45 | 0.00 | - |
31/01/68
|
2.98 | 2.96 unread messages | -0.04 | 3.00 | 2.92 | 939,200 | 280.23 | 0.00 | - |
30/01/68
|
2.96 | 3.00 unread messages | 0.00 | 3.00 | 2.92 | 403,000 | 284.02 | 0.00 | - |
29/01/68
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 406,200 | 284.02 | 0.00 | - |
28/01/68
|
3.02 | 2.98 unread messages | -0.04 | 3.02 | 2.98 | 336,300 | 282.13 | 0.00 | - |
27/01/68
|
3.02 | 3.02 unread messages | 0.00 | 3.02 | 3.00 | 252,600 | 285.92 | 0.00 | - |
24/01/68
|
3.00 | 3.02 unread messages | +0.02 | 3.04 | 2.98 | 640,000 | 285.92 | 0.00 | - |
23/01/68
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 197,700 | 284.02 | 0.00 | - |
22/01/68
|
3.02 | 3.00 unread messages | 0.00 | 3.04 | 2.96 | 1,054,600 | 284.02 | 0.00 | - |
21/01/68
|
3.00 | 3.00 unread messages | -0.02 | 3.04 | 3.00 | 753,200 | 284.02 | 0.00 | - |
20/01/68
|
2.98 | 3.02 unread messages | +0.04 | 3.04 | 2.96 | 1,137,900 | 285.92 | 0.00 | - |
17/01/68
|
2.98 | 2.98 unread messages | -0.02 | 3.00 | 2.94 | 816,000 | 282.13 | 0.00 | - |
16/01/68
|
3.04 | 3.00 unread messages | -0.04 | 3.04 | 3.00 | 330,900 | 284.02 | 0.00 | - |
15/01/68
|
3.02 | 3.04 unread messages | +0.02 | 3.08 | 2.98 | 4,639,400 | 287.81 | 0.00 | - |
14/01/68
|
3.08 | 3.02 unread messages | -0.04 | 3.08 | 3.00 | 292,300 | 285.92 | 0.00 | - |
13/01/68
|
3.04 | 3.06 unread messages | +0.02 | 3.08 | 3.00 | 285,900 | 289.70 | 0.00 | - |
10/01/68
|
3.02 | 3.04 unread messages | +0.02 | 3.06 | 3.02 | 1,267,400 | 287.81 | 0.00 | - |
09/01/68
|
3.10 | 3.02 unread messages | -0.08 | 3.10 | 2.98 | 992,700 | 285.92 | 0.00 | - |
08/01/68
|
3.14 | 3.10 unread messages | -0.04 | 3.16 | 3.08 | 398,400 | 293.49 | 0.00 | - |
07/01/68
|
3.08 | 3.14 unread messages | +0.04 | 3.14 | 3.04 | 736,900 | 297.28 | 0.00 | - |
06/01/68
|
3.14 | 3.10 unread messages | -0.08 | 3.14 | 3.10 | 170,100 | 293.49 | 0.00 | - |
03/01/68
|
3.18 | 3.18 unread messages | 0.00 | 3.20 | 3.12 | 445,200 | 301.06 | 0.00 | - |
02/01/68
|
3.24 | 3.18 unread messages | -0.04 | 3.24 | 3.16 | 500,100 | 301.06 | 0.00 | - |