ราคาหุ้นย้อนหลัง STX
ตาราง ราคาหุ้นย้อนหลัง
2.98/1.24
52 Week ต่ำสุด/สูงสุด
3
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/11/67
|
1.48 | 1.46 unread messages | -0.02 | 1.49 | 1.44 | 24,000 | 8.97 | 0.00 | 0.00 |
20/11/67
|
1.49 | 1.48 unread messages | +0.02 | 1.49 | 1.44 | 75,800 | 9.10 | 0.00 | 0.00 |
19/11/67
|
1.46 | 1.46 unread messages | +0.02 | 1.48 | 1.44 | 162,100 | 8.97 | 0.00 | 0.00 |
18/11/67
|
1.46 | 1.44 unread messages | -0.03 | 1.46 | 1.44 | 151,700 | 8.85 | 0.00 | 0.00 |
15/11/67
|
1.48 | 1.47 unread messages | +0.02 | 1.50 | 1.44 | 234,800 | 9.04 | 0.00 | 0.00 |
14/11/67
|
1.44 | 1.45 unread messages | +0.02 | 1.45 | 1.42 | 39,700 | 9.13 | 0.00 | 0.00 |
13/11/67
|
1.41 | 1.43 unread messages | -0.02 | 1.50 | 1.41 | 103,200 | 9.00 | 0.00 | 0.00 |
12/11/67
|
1.45 | 1.45 unread messages | +0.03 | 1.47 | 1.41 | 67,200 | 9.13 | 0.00 | 0.00 |
11/11/67
|
1.41 | 1.42 unread messages | -0.02 | 1.48 | 1.41 | 140,100 | 8.94 | 0.00 | 0.00 |
08/11/67
|
1.47 | 1.44 unread messages | -0.04 | 1.49 | 1.41 | 98,600 | 9.07 | 0.00 | 0.00 |
07/11/67
|
1.51 | 1.48 unread messages | -0.01 | 1.51 | 1.38 | 141,300 | 9.32 | 0.00 | 0.00 |
06/11/67
|
1.51 | 1.49 unread messages | 0.00 | 1.51 | 1.46 | 220,400 | 9.38 | 0.00 | 0.00 |
05/11/67
|
1.49 | 1.49 unread messages | -0.01 | 1.51 | 1.48 | 203,400 | 9.38 | 0.00 | 0.00 |
04/11/67
|
1.54 | 1.50 unread messages | -0.02 | 1.54 | 1.50 | 76,100 | 9.45 | 0.00 | 0.00 |
01/11/67
|
1.52 | 1.52 unread messages | +0.01 | 1.55 | 1.50 | 576,700 | 9.57 | 0.00 | 0.00 |
31/10/67
|
1.49 | 1.51 unread messages | +0.01 | 1.51 | 1.49 | 110,400 | 9.51 | 0.00 | 0.00 |
30/10/67
|
1.52 | 1.50 unread messages | +0.01 | 1.52 | 1.49 | 68,600 | 9.45 | 0.00 | 0.00 |
29/10/67
|
1.50 | 1.49 unread messages | -0.01 | 1.55 | 1.48 | 675,600 | 9.38 | 0.00 | 0.00 |
28/10/67
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.47 | 147,000 | 9.45 | 0.00 | 0.00 |
25/10/67
|
1.48 | 1.50 unread messages | +0.01 | 1.51 | 1.47 | 160,900 | 9.45 | 0.00 | 0.00 |
24/10/67
|
1.50 | 1.49 unread messages | +0.01 | 1.50 | 1.48 | 136,900 | 9.38 | 0.00 | 0.00 |
22/10/67
|
1.54 | 1.48 unread messages | -0.03 | 1.54 | 1.48 | 611,900 | 9.32 | 0.00 | 0.00 |
21/10/67
|
1.55 | 1.51 unread messages | -0.04 | 1.55 | 1.51 | 156,600 | 9.51 | 0.00 | 0.00 |
18/10/67
|
1.56 | 1.55 unread messages | -0.01 | 1.56 | 1.51 | 489,900 | 9.76 | 0.00 | 0.00 |
17/10/67
|
1.59 | 1.56 unread messages | +0.02 | 1.59 | 1.55 | 500,100 | 9.82 | 0.00 | 0.00 |
16/10/67
|
1.51 | 1.54 unread messages | +0.02 | 1.56 | 1.50 | 263,300 | 9.70 | 0.00 | 0.00 |
15/10/67
|
1.60 | 1.52 unread messages | -0.04 | 1.60 | 1.52 | 366,100 | 9.57 | 0.00 | 0.00 |
11/10/67
|
1.57 | 1.56 unread messages | -0.01 | 1.61 | 1.56 | 531,100 | 9.82 | 0.00 | 0.00 |
10/10/67
|
1.57 | 1.57 unread messages | -0.01 | 1.58 | 1.57 | 308,700 | 9.89 | 0.00 | 0.00 |
09/10/67
|
1.57 | 1.58 unread messages | +0.03 | 1.59 | 1.55 | 335,600 | 9.95 | 0.00 | 0.00 |
08/10/67
|
1.58 | 1.55 unread messages | -0.01 | 1.58 | 1.55 | 220,400 | 9.76 | 0.00 | 0.00 |
07/10/67
|
1.55 | 1.56 unread messages | 0.00 | 1.63 | 1.54 | 2,203,400 | 9.82 | 0.00 | 0.00 |
04/10/67
|
1.53 | 1.56 unread messages | +0.02 | 1.58 | 1.52 | 792,700 | 9.82 | 0.00 | 0.00 |
03/10/67
|
1.54 | 1.54 unread messages | -0.04 | 1.56 | 1.53 | 1,012,800 | 9.70 | 0.00 | 0.00 |
02/10/67
|
1.60 | 1.58 unread messages | -0.03 | 1.60 | 1.58 | 701,500 | 9.95 | 0.00 | 0.00 |
01/10/67
|
1.62 | 1.61 unread messages | -0.01 | 1.62 | 1.60 | 368,800 | 10.14 | 0.00 | 0.00 |
30/09/67
|
1.62 | 1.62 unread messages | 0.00 | 1.62 | 1.60 | 667,300 | 10.20 | 0.00 | 0.00 |
27/09/67
|
1.68 | 1.62 unread messages | -0.05 | 1.69 | 1.61 | 1,853,800 | 10.20 | 0.00 | 0.00 |
26/09/67
|
1.76 | 1.67 unread messages | -0.08 | 1.79 | 1.67 | 2,430,700 | 10.52 | 0.00 | 0.00 |
25/09/67
|
1.80 | 1.75 unread messages | -0.06 | 1.81 | 1.75 | 3,487,800 | 11.02 | 0.00 | 0.00 |
24/09/67
|
1.71 | 1.81 unread messages | +0.10 | 1.81 | 1.71 | 7,275,800 | 11.40 | 0.00 | 0.00 |
23/09/67
|
1.76 | 1.71 unread messages | -0.03 | 1.77 | 1.71 | 1,882,600 | 10.77 | 0.00 | 0.00 |
20/09/67
|
1.76 | 1.74 unread messages | -0.02 | 1.80 | 1.74 | 2,436,600 | 10.96 | 0.00 | 0.00 |
19/09/67
|
1.71 | 1.76 unread messages | +0.06 | 1.78 | 1.70 | 3,903,900 | 11.08 | 0.00 | 0.00 |
18/09/67
|
1.74 | 1.70 unread messages | -0.02 | 1.74 | 1.69 | 1,145,200 | 10.70 | 0.00 | 0.00 |
17/09/67
|
1.76 | 1.72 unread messages | -0.04 | 1.77 | 1.70 | 2,600,900 | 10.83 | 0.00 | 0.00 |
16/09/67
|
1.70 | 1.76 unread messages | +0.07 | 1.76 | 1.70 | 4,535,900 | 11.08 | 0.00 | 0.00 |
13/09/67
|
1.68 | 1.69 unread messages | +0.02 | 1.76 | 1.68 | 6,183,500 | 10.64 | 0.00 | 0.00 |
12/09/67
|
1.65 | 1.67 unread messages | +0.03 | 1.70 | 1.64 | 1,231,800 | 10.52 | 0.00 | 0.00 |
11/09/67
|
1.66 | 1.64 unread messages | -0.02 | 1.72 | 1.64 | 1,958,000 | 10.33 | 0.00 | 0.00 |
10/09/67
|
1.65 | 1.66 unread messages | +0.01 | 1.72 | 1.63 | 4,131,600 | 10.45 | 0.00 | 0.00 |
09/09/67
|
1.66 | 1.65 unread messages | +0.02 | 1.66 | 1.62 | 1,122,900 | 10.39 | 0.00 | 0.00 |
06/09/67
|
1.65 | 1.63 unread messages | -0.01 | 1.68 | 1.63 | 1,553,600 | 10.26 | 0.00 | 0.00 |
05/09/67
|
1.63 | 1.64 unread messages | +0.04 | 1.67 | 1.60 | 2,369,400 | 10.33 | 0.00 | 0.00 |
04/09/67
|
1.55 | 1.60 unread messages | +0.05 | 1.70 | 1.55 | 6,094,600 | 10.07 | 0.00 | 0.00 |
03/09/67
|
1.53 | 1.55 unread messages | +0.02 | 1.57 | 1.52 | 555,400 | 9.76 | 0.00 | 0.00 |
02/09/67
|
1.54 | 1.53 unread messages | -0.01 | 1.55 | 1.53 | 374,200 | 9.63 | 0.00 | 0.00 |
30/08/67
|
1.52 | 1.54 unread messages | +0.02 | 1.57 | 1.51 | 1,237,400 | 9.70 | 0.00 | 0.00 |
29/08/67
|
1.60 | 1.52 unread messages | -0.08 | 1.61 | 1.52 | 1,571,800 | 9.57 | 0.00 | 0.00 |
28/08/67
|
1.64 | 1.60 unread messages | -0.02 | 1.66 | 1.60 | 1,108,900 | 10.07 | 0.00 | 0.00 |
27/08/67
|
1.60 | 1.62 unread messages | +0.02 | 1.66 | 1.60 | 1,827,400 | 10.20 | 0.00 | 0.00 |
26/08/67
|
1.66 | 1.60 unread messages | -0.02 | 1.67 | 1.60 | 3,950,900 | 10.07 | 0.00 | 0.00 |
23/08/67
|
1.57 | 1.62 unread messages | +0.06 | 1.62 | 1.55 | 2,867,900 | 10.20 | 0.00 | 0.00 |
22/08/67
|
1.59 | 1.56 unread messages | -0.04 | 1.60 | 1.54 | 2,055,500 | 9.82 | 0.00 | 0.00 |
21/08/67
|
1.54 | 1.60 unread messages | +0.05 | 1.62 | 1.54 | 4,190,500 | 10.07 | 0.00 | 0.00 |
20/08/67
|
1.51 | 1.55 unread messages | +0.03 | 1.58 | 1.51 | 5,498,000 | 9.76 | 0.00 | 0.00 |
19/08/67
|
1.51 | 1.52 unread messages | +0.02 | 1.54 | 1.48 | 2,797,600 | 9.57 | 0.00 | 0.00 |
16/08/67
|
1.41 | 1.50 unread messages | +0.09 | 1.52 | 1.41 | 7,478,700 | 9.45 | 0.00 | 0.00 |
15/08/67
|
1.40 | 1.41 unread messages | +0.02 | 1.43 | 1.39 | 1,385,100 | 8.88 | 0.00 | 0.00 |
14/08/67
|
1.44 | 1.39 unread messages | -0.03 | 1.46 | 1.38 | 2,813,700 | 8.75 | 0.00 | 0.00 |
13/08/67
|
1.45 | 1.42 unread messages | -0.03 | 1.47 | 1.42 | 3,001,900 | 9.82 | 0.00 | 0.00 |
09/08/67
|
1.36 | 1.45 unread messages | +0.10 | 1.46 | 1.36 | 8,303,700 | 10.02 | 0.00 | 0.00 |
08/08/67
|
1.36 | 1.35 unread messages | 0.00 | 1.38 | 1.34 | 1,400,400 | 9.33 | 0.00 | 0.00 |
07/08/67
|
1.38 | 1.35 unread messages | -0.02 | 1.44 | 1.35 | 3,968,500 | 9.33 | 0.00 | 0.00 |
06/08/67
|
1.41 | 1.37 unread messages | -0.02 | 1.43 | 1.37 | 1,893,200 | 9.47 | 0.00 | 0.00 |
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 |