ราคาหุ้นย้อนหลัง SUN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.08 | 3.10 unread messages | -0.14 | 3.16 | 3.08 | 376,300 | 8.16 | 8.06 | - |
28/04/68
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 742,700 | 8.53 | 7.72 | - |
25/04/68
|
3.22 | 3.24 unread messages | +0.06 | 3.28 | 3.22 | 1,090,800 | 8.53 | 7.72 | - |
24/04/68
|
3.14 | 3.18 unread messages | +0.02 | 3.26 | 3.10 | 1,023,500 | 8.37 | 7.86 | - |
23/04/68
|
3.04 | 3.16 unread messages | +0.14 | 3.16 | 3.04 | 621,000 | 8.32 | 7.91 | - |
22/04/68
|
2.96 | 3.02 unread messages | +0.06 | 3.02 | 2.94 | 328,400 | 7.95 | 8.28 | - |
21/04/68
|
3.04 | 2.96 unread messages | -0.04 | 3.04 | 2.96 | 379,100 | 7.79 | 8.45 | - |
18/04/68
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 421,900 | 7.90 | 8.33 | - |
17/04/68
|
3.04 | 3.00 unread messages | +0.02 | 3.04 | 3.00 | 283,000 | 7.90 | 8.33 | - |
16/04/68
|
3.00 | 2.98 unread messages | 0.00 | 3.04 | 2.98 | 146,500 | 7.85 | 8.39 | - |
11/04/68
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.94 | 273,000 | 7.85 | 8.39 | - |
10/04/68
|
2.96 | 3.00 unread messages | +0.10 | 3.00 | 2.96 | 391,900 | 7.90 | 8.33 | - |
09/04/68
|
2.90 | 2.90 unread messages | 0.00 | 2.94 | 2.86 | 620,100 | 7.64 | 8.62 | - |
08/04/68
|
3.00 | 2.90 unread messages | -0.14 | 3.02 | 2.90 | 1,711,000 | 7.64 | 8.62 | - |
04/04/68
|
3.06 | 3.04 unread messages | 0.00 | 3.06 | 3.00 | 588,800 | 8.01 | 8.22 | - |
03/04/68
|
3.08 | 3.04 unread messages | -0.06 | 3.10 | 3.04 | 409,300 | 8.01 | 8.22 | - |
02/04/68
|
3.12 | 3.10 unread messages | -0.04 | 3.14 | 3.08 | 366,100 | 8.16 | 8.06 | - |
01/04/68
|
3.12 | 3.14 unread messages | +0.02 | 3.18 | 3.10 | 175,800 | 8.27 | 7.96 | - |
31/03/68
|
3.10 | 3.12 unread messages | -0.02 | 3.12 | 3.08 | 320,500 | 8.22 | 8.01 | - |
28/03/68
|
3.16 | 3.14 unread messages | -0.02 | 3.16 | 3.12 | 197,000 | 8.27 | 7.96 | - |
27/03/68
|
3.18 | 3.16 unread messages | 0.00 | 3.18 | 3.14 | 210,300 | 8.32 | 7.91 | - |
26/03/68
|
3.14 | 3.16 unread messages | 0.00 | 3.18 | 3.14 | 220,800 | 8.32 | 7.91 | - |
25/03/68
|
3.14 | 3.16 unread messages | -0.02 | 3.18 | 3.14 | 213,700 | 8.32 | 7.91 | - |
24/03/68
|
3.18 | 3.18 unread messages | +0.02 | 3.18 | 3.14 | 85,000 | 8.37 | 7.86 | - |
21/03/68
|
3.20 | 3.16 unread messages | +0.02 | 3.20 | 3.12 | 164,400 | 8.32 | 7.91 | - |
20/03/68
|
3.12 | 3.14 unread messages | +0.02 | 3.20 | 3.12 | 432,300 | 8.27 | 7.96 | - |
19/03/68
|
3.08 | 3.12 unread messages | +0.04 | 3.14 | 3.08 | 351,400 | 8.22 | 8.01 | - |
18/03/68
|
3.04 | 3.08 unread messages | +0.04 | 3.08 | 3.04 | 178,100 | 8.11 | 8.12 | - |
17/03/68
|
3.04 | 3.04 unread messages | 0.00 | 3.08 | 3.00 | 362,500 | 8.01 | 8.22 | - |
14/03/68
|
3.06 | 3.04 unread messages | -0.02 | 3.08 | 3.04 | 401,900 | 8.01 | 8.22 | - |
13/03/68
|
3.14 | 3.06 unread messages | -0.08 | 3.14 | 3.06 | 484,500 | 8.06 | 8.17 | - |
12/03/68
|
3.14 | 3.14 unread messages | 0.00 | 3.14 | 3.10 | 347,900 | 8.27 | 7.96 | - |
11/03/68
|
3.14 | 3.14 unread messages | -0.02 | 3.16 | 3.10 | 176,300 | 8.27 | 7.96 | - |
10/03/68
|
3.22 | 3.16 unread messages | -0.02 | 3.22 | 3.14 | 127,600 | 8.32 | 7.91 | - |
07/03/68
|
3.12 | 3.18 unread messages | +0.06 | 3.30 | 3.12 | 577,700 | 8.37 | 7.86 | - |
06/03/68
|
3.18 | 3.12 unread messages | 0.00 | 3.18 | 3.10 | 354,500 | 8.22 | 8.01 | - |
05/03/68
|
3.12 | 3.12 unread messages | +0.02 | 3.18 | 3.10 | 391,500 | 8.22 | 8.01 | - |
04/03/68
|
3.10 | 3.10 unread messages | -0.04 | 3.14 | 3.10 | 312,200 | 8.16 | 8.06 | - |
03/03/68
|
3.12 | 3.14 unread messages | +0.02 | 3.18 | 3.12 | 294,700 | 8.27 | 7.96 | - |
28/02/68
|
3.12 | 3.12 unread messages | 0.00 | 3.12 | 3.06 | 563,300 | 8.22 | 8.01 | - |
27/02/68
|
3.16 | 3.12 unread messages | -0.04 | 3.16 | 3.08 | 519,800 | 8.22 | 8.01 | - |
26/02/68
|
3.04 | 3.16 unread messages | -0.04 | 3.20 | 3.00 | 1,230,100 | 8.32 | 7.91 | - |
25/02/68
|
3.34 | 3.20 unread messages | -0.14 | 3.34 | 3.18 | 598,100 | 6.54 | 9.11 | - |
24/02/68
|
3.34 | 3.34 unread messages | -0.04 | 3.38 | 3.28 | 325,300 | 6.82 | 8.73 | - |
21/02/68
|
3.44 | 3.38 unread messages | 0.00 | 3.44 | 3.28 | 281,700 | 6.91 | 8.63 | - |
20/02/68
|
3.38 | 3.38 unread messages | 0.00 | 3.46 | 3.36 | 248,500 | 6.91 | 8.63 | - |
19/02/68
|
3.32 | 3.38 unread messages | +0.04 | 3.38 | 3.26 | 309,500 | 6.91 | 8.63 | - |
18/02/68
|
3.28 | 3.34 unread messages | +0.08 | 3.36 | 3.28 | 229,400 | 6.82 | 8.73 | - |
17/02/68
|
3.24 | 3.26 unread messages | +0.02 | 3.28 | 3.18 | 343,800 | 6.66 | 8.95 | - |
14/02/68
|
3.28 | 3.24 unread messages | -0.04 | 3.30 | 3.24 | 440,500 | 6.62 | 9.00 | - |
13/02/68
|
3.22 | 3.28 unread messages | +0.08 | 3.28 | 3.20 | 252,600 | 6.70 | 8.89 | - |
11/02/68
|
3.18 | 3.20 unread messages | +0.02 | 3.24 | 3.16 | 224,700 | 6.54 | 9.11 | - |
10/02/68
|
3.12 | 3.18 unread messages | +0.08 | 3.20 | 3.10 | 408,300 | 6.50 | 9.17 | - |
07/02/68
|
3.04 | 3.10 unread messages | +0.06 | 3.18 | 3.02 | 916,100 | 6.33 | 9.41 | - |
06/02/68
|
3.20 | 3.04 unread messages | -0.14 | 3.20 | 2.90 | 3,323,500 | 6.21 | 9.59 | - |
05/02/68
|
3.36 | 3.18 unread messages | -0.16 | 3.36 | 3.16 | 2,167,000 | 6.50 | 9.17 | - |
04/02/68
|
3.36 | 3.34 unread messages | -0.02 | 3.40 | 3.34 | 1,364,000 | 6.82 | 8.73 | - |
03/02/68
|
3.50 | 3.36 unread messages | -0.18 | 3.50 | 3.36 | 1,733,100 | 6.87 | 8.68 | - |
31/01/68
|
3.64 | 3.54 unread messages | -0.06 | 3.64 | 3.50 | 796,200 | 7.23 | 8.24 | - |
30/01/68
|
3.58 | 3.60 unread messages | +0.04 | 3.62 | 3.58 | 195,300 | 7.36 | 8.10 | - |
29/01/68
|
3.58 | 3.56 unread messages | 0.00 | 3.72 | 3.54 | 840,200 | 7.27 | 8.19 | - |
28/01/68
|
3.54 | 3.56 unread messages | +0.04 | 3.56 | 3.54 | 109,500 | 7.27 | 8.19 | - |
27/01/68
|
3.54 | 3.52 unread messages | -0.02 | 3.54 | 3.52 | 273,700 | 7.19 | 8.29 | - |
24/01/68
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.52 | 334,500 | 7.23 | 8.24 | - |
23/01/68
|
3.54 | 3.52 unread messages | 0.00 | 3.54 | 3.52 | 373,700 | 7.19 | 8.29 | - |
22/01/68
|
3.52 | 3.52 unread messages | +0.02 | 3.54 | 3.50 | 207,800 | 7.19 | 8.29 | - |
21/01/68
|
3.52 | 3.50 unread messages | 0.00 | 3.54 | 3.50 | 553,100 | 7.15 | 8.33 | - |
20/01/68
|
3.50 | 3.50 unread messages | -0.02 | 3.54 | 3.48 | 492,200 | 7.15 | 8.33 | - |
17/01/68
|
3.52 | 3.52 unread messages | 0.00 | 3.54 | 3.48 | 671,800 | 7.19 | 8.29 | - |
16/01/68
|
3.54 | 3.52 unread messages | -0.02 | 3.58 | 3.52 | 339,900 | 7.19 | 8.29 | - |
15/01/68
|
3.58 | 3.54 unread messages | -0.02 | 3.58 | 3.50 | 457,600 | 7.23 | 8.24 | - |
14/01/68
|
3.58 | 3.56 unread messages | 0.00 | 3.60 | 3.56 | 696,800 | 7.27 | 8.19 | - |
13/01/68
|
3.66 | 3.56 unread messages | -0.10 | 3.68 | 3.56 | 730,200 | 7.27 | 8.19 | - |
10/01/68
|
3.74 | 3.66 unread messages | -0.08 | 3.74 | 3.58 | 1,245,400 | 7.48 | 7.97 | - |
09/01/68
|
3.84 | 3.74 unread messages | -0.08 | 3.84 | 3.72 | 780,500 | 7.64 | 7.80 | - |
08/01/68
|
3.84 | 3.82 unread messages | -0.04 | 3.86 | 3.82 | 209,200 | 7.80 | 7.64 | - |
07/01/68
|
3.86 | 3.86 unread messages | +0.02 | 3.86 | 3.82 | 236,400 | 7.89 | 7.56 | - |
06/01/68
|
3.86 | 3.84 unread messages | -0.02 | 3.88 | 3.82 | 383,800 | 7.85 | 7.60 | - |
03/01/68
|
3.86 | 3.86 unread messages | +0.02 | 3.88 | 3.84 | 287,100 | 7.89 | 7.56 | - |
02/01/68
|
3.88 | 3.84 unread messages | -0.02 | 3.88 | 3.84 | 227,800 | 7.85 | 7.60 | - |