ราคาหุ้นย้อนหลัง STX
ตาราง ราคาหุ้นย้อนหลัง
2.98/1.24
52 Week ต่ำสุด/สูงสุด
5
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/08/67
|
1.48 | 1.39 unread messages | -0.12 | 1.48 | 1.36 | 1,742,700 | 9.61 | 0.00 | 0.00 |
02/08/67
|
1.55 | 1.51 unread messages | -0.05 | 1.57 | 1.49 | 1,519,500 | 10.44 | 0.00 | 0.00 |
01/08/67
|
1.63 | 1.56 unread messages | -0.04 | 1.63 | 1.55 | 2,045,000 | 10.78 | 0.00 | 0.00 |
31/07/67
|
1.73 | 1.60 unread messages | -0.12 | 1.74 | 1.60 | 3,701,800 | 11.06 | 0.00 | 0.00 |
30/07/67
|
1.72 | 1.72 unread messages | -0.03 | 1.76 | 1.70 | 2,475,700 | 11.89 | 0.00 | 0.00 |
26/07/67
|
1.73 | 1.75 unread messages | +0.03 | 1.80 | 1.73 | 4,432,000 | 12.10 | 0.00 | 0.00 |
25/07/67
|
1.80 | 1.72 unread messages | -0.08 | 1.81 | 1.72 | 3,646,900 | 11.89 | 0.00 | 0.00 |
24/07/67
|
1.84 | 1.80 unread messages | -0.04 | 1.84 | 1.78 | 4,078,500 | 12.44 | 0.00 | 0.00 |
23/07/67
|
1.86 | 1.84 unread messages | +0.01 | 1.98 | 1.83 | 18,950,500 | 12.72 | 0.00 | 0.00 |
19/07/67
|
1.77 | 1.83 unread messages | +0.06 | 1.90 | 1.77 | 14,024,500 | 12.65 | 0.00 | 0.00 |
18/07/67
|
1.78 | 1.77 unread messages | -0.02 | 1.78 | 1.70 | 3,857,300 | 12.24 | 0.00 | 0.00 |
17/07/67
|
1.70 | 1.79 unread messages | +0.09 | 1.84 | 1.68 | 11,791,800 | 12.37 | 0.00 | 0.00 |
16/07/67
|
1.87 | 1.70 unread messages | -0.15 | 1.93 | 1.68 | 8,168,500 | 11.75 | 0.00 | 0.00 |
15/07/67
|
1.96 | 1.85 unread messages | -0.06 | 1.97 | 1.85 | 11,791,100 | 12.79 | 0.00 | 0.00 |
12/07/67
|
1.65 | 1.91 unread messages | +0.30 | 2.04 | 1.65 | 76,857,900 | 13.20 | 0.00 | 0.00 |
11/07/67
|
1.59 | 1.61 unread messages | +0.02 | 1.64 | 1.59 | 3,173,200 | 11.13 | 0.00 | 0.00 |
10/07/67
|
1.55 | 1.59 unread messages | +0.05 | 1.70 | 1.54 | 8,676,600 | 10.99 | 0.00 | 0.00 |
09/07/67
|
1.57 | 1.54 unread messages | -0.03 | 1.58 | 1.54 | 1,130,400 | 10.65 | 0.00 | 0.00 |
08/07/67
|
1.61 | 1.57 unread messages | -0.02 | 1.61 | 1.57 | 933,600 | 10.85 | 0.00 | 0.00 |
05/07/67
|
1.57 | 1.59 unread messages | +0.03 | 1.61 | 1.55 | 1,458,500 | 10.99 | 0.00 | 0.00 |
04/07/67
|
1.59 | 1.56 unread messages | 0.00 | 1.61 | 1.56 | 1,722,600 | 10.78 | 0.00 | 0.00 |
03/07/67
|
1.49 | 1.56 unread messages | +0.07 | 1.57 | 1.48 | 1,979,400 | 10.78 | 0.00 | 0.00 |
02/07/67
|
1.54 | 1.49 unread messages | -0.05 | 1.55 | 1.49 | 771,100 | 10.30 | 0.00 | 0.00 |
01/07/67
|
1.49 | 1.54 unread messages | +0.05 | 1.57 | 1.49 | 916,900 | 10.65 | 0.00 | 0.00 |
28/06/67
|
1.59 | 1.49 unread messages | -0.07 | 1.59 | 1.47 | 2,121,300 | 10.30 | 0.00 | 0.00 |
27/06/67
|
1.57 | 1.56 unread messages | -0.01 | 1.63 | 1.54 | 5,628,700 | 10.78 | 0.00 | 0.00 |
26/06/67
|
1.48 | 1.57 unread messages | +0.09 | 1.74 | 1.47 | 25,833,300 | 10.85 | 0.00 | 0.00 |
25/06/67
|
1.42 | 1.48 unread messages | +0.07 | 1.49 | 1.42 | 2,498,200 | 10.23 | 0.00 | 0.00 |
24/06/67
|
1.36 | 1.41 unread messages | +0.04 | 1.44 | 1.35 | 1,833,600 | 9.75 | 0.00 | 0.00 |
21/06/67
|
1.28 | 1.37 unread messages | +0.07 | 1.42 | 1.28 | 2,733,200 | 9.47 | 0.00 | 0.00 |
20/06/67
|
1.29 | 1.30 unread messages | -0.01 | 1.32 | 1.24 | 716,600 | 8.99 | 0.00 | 0.00 |
19/06/67
|
1.39 | 1.31 unread messages | -0.08 | 1.39 | 1.26 | 1,423,400 | 9.06 | 0.00 | 0.00 |
18/06/67
|
1.39 | 1.39 unread messages | -0.01 | 1.43 | 1.35 | 1,220,800 | 9.61 | 0.00 | 0.00 |
17/06/67
|
1.46 | 1.40 unread messages | -0.07 | 1.46 | 1.40 | 1,079,300 | 9.68 | 0.00 | 0.00 |
14/06/67
|
1.51 | 1.47 unread messages | -0.03 | 1.51 | 1.46 | 818,200 | 10.16 | 0.00 | 0.00 |
13/06/67
|
1.52 | 1.50 unread messages | -0.01 | 1.53 | 1.48 | 798,900 | 10.37 | 0.00 | 0.00 |
12/06/67
|
1.56 | 1.51 unread messages | -0.05 | 1.56 | 1.49 | 1,376,800 | 10.44 | 0.00 | 0.00 |
11/06/67
|
1.52 | 1.56 unread messages | +0.04 | 1.56 | 1.52 | 1,821,200 | 10.78 | 0.00 | 0.00 |
10/06/67
|
1.61 | 1.52 unread messages | -0.11 | 1.62 | 1.52 | 1,266,300 | 10.51 | 0.00 | 0.00 |
07/06/67
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.59 | 904,200 | 11.27 | 0.00 | 0.00 |
06/06/67
|
1.64 | 1.63 unread messages | -0.01 | 1.74 | 1.62 | 1,976,100 | 11.27 | 0.00 | 0.00 |
06/06/67
|
1.64 | 1.63 unread messages | -0.01 | 1.74 | 1.62 | 1,976,100 | 11.27 | 0.00 | 0.00 |
06/06/67
|
1.64 | 1.63 unread messages | -0.01 | 1.74 | 1.62 | 1,976,100 | 11.27 | 0.00 | 0.00 |
05/06/67
|
1.73 | 1.64 unread messages | -0.10 | 1.74 | 1.62 | 2,587,600 | 11.34 | 0.00 | 0.00 |
04/06/67
|
1.80 | 1.74 unread messages | -0.05 | 1.80 | 1.74 | 641,100 | 12.03 | 0.00 | 0.00 |
31/05/67
|
1.83 | 1.79 unread messages | -0.04 | 1.84 | 1.79 | 780,200 | 12.37 | 0.00 | 0.00 |
30/05/67
|
1.87 | 1.83 unread messages | -0.04 | 1.89 | 1.82 | 1,377,000 | 12.65 | 0.00 | 0.00 |
29/05/67
|
1.97 | 1.87 unread messages | -0.10 | 1.98 | 1.87 | 5,157,400 | 12.93 | 0.00 | 0.00 |
28/05/67
|
1.99 | 1.97 unread messages | -0.02 | 2.02 | 1.97 | 1,315,500 | 13.62 | 0.00 | 0.00 |
27/05/67
|
2.00 | 1.99 unread messages | 0.00 | 2.08 | 1.98 | 3,657,300 | 13.76 | 0.00 | 0.00 |
24/05/67
|
2.00 | 1.99 unread messages | -0.01 | 2.04 | 1.97 | 1,038,500 | 13.76 | 0.00 | 0.00 |
23/05/67
|
2.04 | 2.00 unread messages | -0.02 | 2.10 | 2.00 | 1,636,700 | 13.83 | 0.00 | 0.00 |
21/05/67
|
2.08 | 2.02 unread messages | -0.04 | 2.08 | 2.00 | 2,240,000 | 13.96 | 0.00 | 0.00 |
20/05/67
|
2.14 | 2.06 unread messages | -0.06 | 2.14 | 2.04 | 1,376,600 | 14.24 | 0.00 | 0.00 |
17/05/67
|
2.06 | 2.12 unread messages | +0.04 | 2.16 | 2.06 | 2,558,800 | 14.66 | 0.00 | 0.00 |
16/05/67
|
2.02 | 2.08 unread messages | +0.08 | 2.10 | 2.02 | 3,021,300 | 14.38 | 0.00 | 0.00 |
15/05/67
|
2.06 | 2.00 unread messages | -0.10 | 2.08 | 1.99 | 2,112,300 | 13.83 | 0.00 | 0.00 |
14/05/67
|
2.10 | 2.10 unread messages | +0.02 | 2.14 | 2.08 | 2,815,800 | 16.96 | 0.00 | 0.00 |
13/05/67
|
2.06 | 2.08 unread messages | 0.00 | 2.16 | 2.06 | 3,508,600 | 16.80 | 0.00 | 0.00 |
10/05/67
|
2.24 | 2.08 unread messages | -0.16 | 2.24 | 2.04 | 5,374,900 | 16.80 | 0.00 | 0.00 |
09/05/67
|
2.36 | 2.24 unread messages | -0.12 | 2.38 | 2.22 | 5,867,100 | 18.09 | 0.00 | 0.00 |
08/05/67
|
2.40 | 2.36 unread messages | 0.00 | 2.42 | 2.34 | 8,058,500 | 19.06 | 2.33 | 0.00 |
07/05/67
|
2.32 | 2.36 unread messages | +0.06 | 2.40 | 2.32 | 14,880,100 | 19.06 | 2.33 | 0.00 |
03/05/67
|
2.36 | 2.30 unread messages | -0.02 | 2.40 | 2.26 | 14,410,000 | 18.57 | 2.39 | 0.00 |
02/05/67
|
2.44 | 2.32 unread messages | -0.10 | 2.50 | 2.30 | 21,023,700 | 18.73 | 2.37 | 0.00 |
30/04/67
|
2.62 | 2.42 unread messages | -0.18 | 2.68 | 2.42 | 51,930,900 | 19.54 | 2.27 | 0.00 |
29/04/67
|
2.34 | 2.60 unread messages | +0.30 | 2.68 | 2.32 | 115,279,500 | 20.99 | 2.12 | 0.00 |
26/04/67
|
2.78 | 2.30 unread messages | -0.70 | 2.98 | 2.30 | 130,061,900 | 18.57 | 2.39 | 0.00 |