ราคาหุ้นย้อนหลัง STX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.90 | 391,400 | 5.33 | 9.44 | - |
29/04/69
|
0.91 | 0.91 unread messages | 0.00 | 0.91 | 0.90 | 124,600 | 5.39 | 9.34 | - |
28/04/69
|
0.90 | 0.91 unread messages | +0.01 | 0.92 | 0.90 | 531,000 | 5.39 | 9.34 | - |
27/04/69
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.90 | 424,300 | 5.33 | 9.44 | - |
24/04/69
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.90 | 333,300 | 5.33 | 9.44 | - |
23/04/69
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.90 | 580,700 | 5.33 | 9.44 | - |
22/04/69
|
0.92 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 376,300 | 5.33 | 9.44 | - |
21/04/69
|
0.92 | 0.91 unread messages | -0.01 | 0.92 | 0.90 | 666,900 | 5.39 | 9.34 | - |
20/04/69
|
0.92 | 0.92 unread messages | +0.01 | 0.92 | 0.91 | 636,600 | 5.45 | 9.24 | - |
17/04/69
|
0.90 | 0.91 unread messages | +0.01 | 0.95 | 0.89 | 4,264,400 | 5.39 | 9.34 | - |
10/04/69
|
0.89 | 0.88 unread messages | 0.00 | 0.90 | 0.88 | 1,397,700 | 5.21 | 9.66 | - |
09/04/69
|
0.89 | 0.88 unread messages | -0.01 | 0.90 | 0.88 | 880,000 | 5.21 | 9.66 | - |
08/04/69
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 2,243,200 | 5.27 | 9.55 | - |
07/04/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 913,000 | 5.27 | 9.55 | - |
03/04/69
|
0.91 | 0.90 unread messages | -0.01 | 0.93 | 0.90 | 1,008,700 | 5.33 | 9.44 | - |
02/04/69
|
0.91 | 0.91 unread messages | +0.01 | 0.93 | 0.90 | 401,200 | 5.39 | 9.34 | - |
01/04/69
|
0.90 | 0.90 unread messages | 0.00 | 0.92 | 0.90 | 684,600 | 5.33 | 9.44 | - |
31/03/69
|
0.90 | 0.90 unread messages | +0.01 | 0.91 | 0.90 | 1,285,000 | 5.33 | 9.44 | - |
30/03/69
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 1,031,600 | 5.27 | 9.55 | - |
27/03/69
|
0.93 | 0.89 unread messages | -0.04 | 0.93 | 0.89 | 3,271,600 | 5.27 | 9.55 | - |
26/03/69
|
0.96 | 0.93 unread messages | -0.03 | 0.96 | 0.93 | 1,379,500 | 5.51 | 9.14 | - |
25/03/69
|
0.98 | 0.96 unread messages | -0.02 | 0.99 | 0.96 | 2,651,600 | 5.68 | 8.85 | - |
24/03/69
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.98 | 360,300 | 5.80 | 8.67 | - |
23/03/69
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 548,000 | 5.86 | 8.59 | - |
20/03/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 719,500 | 5.86 | 8.59 | - |
19/03/69
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 613,400 | 5.92 | 8.50 | - |
18/03/69
|
1.02 | 1.00 unread messages | -0.02 | 1.02 | 1.00 | 496,300 | 5.92 | 8.50 | - |
17/03/69
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 0.99 | 862,800 | 6.04 | 8.33 | - |
16/03/69
|
1.00 | 1.00 unread messages | -0.07 | 1.01 | 1.00 | 2,507,900 | 6.34 | 7.94 | - |
13/03/69
|
1.10 | 1.07 unread messages | -0.02 | 1.10 | 1.06 | 3,175,900 | 6.34 | 7.94 | - |
12/03/69
|
1.06 | 1.09 unread messages | +0.03 | 1.10 | 1.06 | 956,200 | 6.45 | 7.80 | - |
11/03/69
|
1.05 | 1.06 unread messages | +0.02 | 1.10 | 1.05 | 2,254,800 | 6.28 | 8.02 | - |
10/03/69
|
1.04 | 1.04 unread messages | +0.01 | 1.06 | 1.03 | 1,009,800 | 6.16 | 8.17 | - |
09/03/69
|
1.03 | 1.03 unread messages | -0.02 | 1.04 | 1.02 | 2,046,300 | 6.10 | 8.25 | - |
06/03/69
|
1.02 | 1.05 unread messages | +0.04 | 1.05 | 1.02 | 1,437,300 | 6.22 | 8.10 | - |
05/03/69
|
1.03 | 1.01 unread messages | 0.00 | 1.06 | 1.01 | 2,422,000 | 5.98 | 8.42 | - |
04/03/69
|
1.06 | 1.01 unread messages | -0.05 | 1.06 | 0.99 | 3,750,500 | 5.98 | 8.42 | - |
02/03/69
|
1.05 | 1.06 unread messages | -0.11 | 1.10 | 1.03 | 3,001,500 | 6.28 | 8.02 | - |
27/02/69
|
1.17 | 1.17 unread messages | -0.01 | 1.18 | 1.15 | 862,400 | 5.83 | 13.25 | - |
26/02/69
|
1.19 | 1.18 unread messages | +0.01 | 1.19 | 1.17 | 386,600 | 5.88 | 13.14 | - |
25/02/69
|
1.17 | 1.17 unread messages | 0.00 | 1.20 | 1.17 | 732,800 | 5.83 | 13.25 | - |
24/02/69
|
1.17 | 1.17 unread messages | 0.00 | 1.18 | 1.16 | 424,300 | 5.83 | 13.25 | - |
23/02/69
|
1.16 | 1.17 unread messages | +0.01 | 1.18 | 1.16 | 907,800 | 5.83 | 13.25 | - |
20/02/69
|
1.19 | 1.16 unread messages | -0.02 | 1.19 | 1.15 | 2,105,500 | 5.78 | 13.36 | - |
19/02/69
|
1.20 | 1.18 unread messages | 0.00 | 1.20 | 1.17 | 1,631,300 | 5.88 | 13.14 | - |
18/02/69
|
1.18 | 1.18 unread messages | 0.00 | 1.21 | 1.17 | 1,903,000 | 5.88 | 13.14 | - |
17/02/69
|
1.12 | 1.18 unread messages | +0.06 | 1.20 | 1.11 | 2,792,400 | 5.88 | 13.14 | - |
16/02/69
|
1.10 | 1.12 unread messages | +0.03 | 1.12 | 1.09 | 915,000 | 5.59 | 13.84 | - |
13/02/69
|
1.07 | 1.09 unread messages | +0.02 | 1.11 | 1.06 | 1,455,100 | 5.44 | 14.22 | - |
12/02/69
|
1.05 | 1.07 unread messages | +0.02 | 1.07 | 1.04 | 500,000 | 5.34 | 14.49 | - |
11/02/69
|
1.04 | 1.05 unread messages | +0.02 | 1.06 | 1.04 | 1,338,300 | 5.24 | 14.76 | - |
10/02/69
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.03 | 434,200 | 5.14 | 15.05 | - |
09/02/69
|
1.03 | 1.04 unread messages | +0.02 | 1.04 | 1.02 | 496,700 | 5.19 | 14.90 | - |
06/02/69
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 1.02 | 531,900 | 5.09 | 15.20 | - |
05/02/69
|
1.02 | 1.03 unread messages | 0.00 | 1.03 | 1.01 | 287,500 | 5.14 | 15.05 | - |
04/02/69
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.02 | 304,300 | 5.14 | 15.05 | - |
03/02/69
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 1.02 | 447,100 | 5.09 | 15.20 | - |
02/02/69
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 718,800 | 5.14 | 15.05 | - |
30/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 465,200 | 5.14 | 15.05 | - |
29/01/69
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.02 | 972,400 | 5.14 | 15.05 | - |
28/01/69
|
1.03 | 1.04 unread messages | +0.02 | 1.05 | 1.02 | 896,000 | 5.19 | 14.90 | - |
27/01/69
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 1.02 | 678,100 | 5.09 | 15.20 | - |
26/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 671,500 | 5.14 | 15.05 | - |
23/01/69
|
1.04 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 710,500 | 5.14 | 15.05 | - |
22/01/69
|
1.05 | 1.04 unread messages | +0.01 | 1.05 | 1.02 | 799,600 | 5.19 | 14.90 | - |
21/01/69
|
1.05 | 1.03 unread messages | -0.02 | 1.06 | 1.03 | 629,900 | 5.14 | 15.05 | - |
20/01/69
|
1.04 | 1.05 unread messages | +0.01 | 1.06 | 1.03 | 677,500 | 5.24 | 14.76 | - |
19/01/69
|
1.04 | 1.04 unread messages | +0.01 | 1.05 | 1.03 | 196,800 | 5.19 | 14.90 | - |
16/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.03 | 376,300 | 5.14 | 15.05 | - |
15/01/69
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.02 | 147,400 | 5.14 | 15.05 | - |
14/01/69
|
1.02 | 1.02 unread messages | -0.01 | 1.03 | 1.01 | 300,000 | 5.09 | 15.20 | - |
13/01/69
|
1.04 | 1.03 unread messages | -0.01 | 1.05 | 1.01 | 1,018,300 | 5.14 | 15.05 | - |
12/01/69
|
1.05 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 328,400 | 5.19 | 14.90 | - |
09/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 582,500 | 5.24 | 14.76 | - |
08/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 955,900 | 5.24 | 14.76 | - |
07/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 594,800 | 5.24 | 14.76 | - |
06/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 450,200 | 5.24 | 14.76 | - |
05/01/69
|
1.04 | 1.05 unread messages | +0.01 | 1.06 | 1.04 | 736,400 | 5.24 | 14.76 | - |