ราคาหุ้นย้อนหลัง SUN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
2.46 | 2.46 unread messages | 0.00 | 2.46 | 2.40 | 1 | 13.36 | 6.10 | - |
21/05/69
|
2.48 | 2.46 unread messages | 0.00 | 2.48 | 2.42 | 1 | 13.36 | 6.10 | - |
20/05/69
|
2.48 | 2.46 unread messages | -0.02 | 2.48 | 2.44 | 0 | 13.36 | 6.10 | - |
19/05/69
|
2.46 | 2.48 unread messages | 0.00 | 2.50 | 2.44 | 1 | 13.47 | 6.05 | - |
18/05/69
|
2.52 | 2.48 unread messages | -0.04 | 2.56 | 2.48 | 0 | 13.47 | 6.05 | - |
15/05/69
|
2.48 | 2.52 unread messages | +0.06 | 2.52 | 2.44 | 1 | 13.69 | 5.95 | - |
14/05/69
|
2.48 | 2.46 unread messages | -0.02 | 2.52 | 2.46 | 589,100 | 13.36 | 6.10 | - |
13/05/69
|
2.52 | 2.48 unread messages | 0.00 | 2.56 | 2.48 | 262,400 | 13.47 | 6.05 | - |
12/05/69
|
2.62 | 2.48 unread messages | -0.14 | 2.62 | 2.48 | 823,600 | 13.47 | 6.05 | - |
11/05/69
|
2.60 | 2.62 unread messages | +0.02 | 2.64 | 2.60 | 52,200 | 11.32 | 5.73 | - |
08/05/69
|
2.62 | 2.60 unread messages | -0.02 | 2.68 | 2.60 | 90,000 | 11.24 | 5.77 | - |
07/05/69
|
2.60 | 2.62 unread messages | +0.02 | 2.64 | 2.60 | 194,800 | 11.32 | 5.73 | - |
06/05/69
|
2.60 | 2.60 unread messages | -0.02 | 2.64 | 2.60 | 166,100 | 11.24 | 5.77 | - |
05/05/69
|
2.64 | 2.62 unread messages | -0.02 | 2.64 | 2.60 | 122,600 | 11.32 | 5.73 | - |
30/04/69
|
2.64 | 2.64 unread messages | 0.00 | 2.64 | 2.62 | 106,200 | 11.41 | 5.68 | - |
29/04/69
|
2.68 | 2.64 unread messages | -0.02 | 2.68 | 2.64 | 264,300 | 11.41 | 5.68 | - |
28/04/69
|
2.66 | 2.66 unread messages | -0.04 | 2.68 | 2.64 | 228,200 | 11.50 | 5.64 | - |
27/04/69
|
2.64 | 2.70 unread messages | +0.06 | 2.86 | 2.64 | 1,628,600 | 11.67 | 5.56 | - |
24/04/69
|
2.68 | 2.64 unread messages | -0.04 | 2.68 | 2.64 | 142,400 | 11.41 | 5.68 | - |
23/04/69
|
2.64 | 2.68 unread messages | 0.00 | 2.68 | 2.62 | 172,400 | 11.58 | 5.60 | - |
22/04/69
|
2.66 | 2.68 unread messages | 0.00 | 2.68 | 2.64 | 121,600 | 11.58 | 5.60 | - |
21/04/69
|
2.66 | 2.68 unread messages | 0.00 | 2.70 | 2.64 | 156,400 | 11.58 | 5.60 | - |
20/04/69
|
2.64 | 2.68 unread messages | +0.04 | 2.68 | 2.60 | 135,200 | 11.58 | 5.60 | - |
17/04/69
|
2.64 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 113,100 | 11.41 | 5.68 | - |
10/04/69
|
2.66 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 245,500 | 11.41 | 5.68 | - |
09/04/69
|
2.68 | 2.64 unread messages | -0.04 | 2.68 | 2.62 | 374,000 | 11.41 | 5.68 | - |
08/04/69
|
2.70 | 2.68 unread messages | +0.02 | 2.70 | 2.66 | 417,100 | 11.58 | 5.60 | - |
07/04/69
|
2.66 | 2.66 unread messages | 0.00 | 2.70 | 2.66 | 84,900 | 11.50 | 5.64 | - |
03/04/69
|
2.70 | 2.66 unread messages | -0.04 | 2.70 | 2.66 | 124,100 | 11.50 | 5.64 | - |
02/04/69
|
2.70 | 2.70 unread messages | -0.02 | 2.70 | 2.68 | 283,000 | 11.67 | 5.56 | - |
01/04/69
|
2.72 | 2.72 unread messages | +0.04 | 2.72 | 2.68 | 184,600 | 11.76 | 5.51 | - |
31/03/69
|
2.70 | 2.68 unread messages | -0.02 | 2.72 | 2.68 | 185,800 | 11.58 | 5.60 | - |
30/03/69
|
2.72 | 2.70 unread messages | +0.02 | 2.72 | 2.66 | 73,900 | 11.67 | 5.56 | - |
27/03/69
|
2.68 | 2.68 unread messages | 0.00 | 2.72 | 2.66 | 152,500 | 11.58 | 5.60 | - |
26/03/69
|
2.70 | 2.68 unread messages | -0.04 | 2.72 | 2.66 | 399,700 | 11.58 | 5.60 | - |
25/03/69
|
2.68 | 2.72 unread messages | +0.04 | 2.74 | 2.68 | 162,800 | 11.76 | 5.51 | - |
24/03/69
|
2.68 | 2.68 unread messages | 0.00 | 2.72 | 2.68 | 50,800 | 11.58 | 5.60 | - |
23/03/69
|
2.72 | 2.68 unread messages | -0.04 | 2.78 | 2.68 | 359,900 | 11.58 | 5.60 | - |
20/03/69
|
2.78 | 2.72 unread messages | -0.02 | 2.78 | 2.72 | 207,600 | 11.76 | 5.51 | - |
19/03/69
|
2.74 | 2.74 unread messages | -0.04 | 2.92 | 2.74 | 1,765,900 | 11.84 | 5.47 | - |
18/03/69
|
2.70 | 2.78 unread messages | +0.10 | 2.82 | 2.68 | 467,900 | 12.01 | 5.40 | - |
17/03/69
|
2.68 | 2.68 unread messages | +0.04 | 2.68 | 2.66 | 134,200 | 11.58 | 5.60 | - |
16/03/69
|
2.66 | 2.64 unread messages | -0.02 | 2.70 | 2.64 | 113,700 | 11.50 | 5.64 | - |
13/03/69
|
2.72 | 2.66 unread messages | -0.06 | 2.74 | 2.66 | 168,100 | 11.50 | 5.64 | - |
12/03/69
|
2.68 | 2.72 unread messages | +0.04 | 2.72 | 2.64 | 417,600 | 11.76 | 5.51 | - |
11/03/69
|
2.76 | 2.68 unread messages | -0.04 | 2.76 | 2.68 | 252,700 | 11.58 | 5.60 | - |
10/03/69
|
2.68 | 2.72 unread messages | +0.06 | 2.72 | 2.66 | 287,100 | 11.76 | 5.51 | - |
09/03/69
|
2.58 | 2.66 unread messages | -0.02 | 2.66 | 2.56 | 536,100 | 11.50 | 5.64 | - |
06/03/69
|
2.70 | 2.68 unread messages | -0.02 | 2.70 | 2.66 | 157,600 | 11.58 | 5.60 | - |
05/03/69
|
2.62 | 2.70 unread messages | +0.10 | 2.70 | 2.62 | 959,200 | 11.67 | 5.56 | - |
04/03/69
|
2.66 | 2.60 unread messages | -0.10 | 2.68 | 2.46 | 1,070,900 | 11.24 | 5.77 | - |
02/03/69
|
2.78 | 2.70 unread messages | -0.12 | 2.78 | 2.68 | 1,365,000 | 11.67 | 5.56 | - |
27/02/69
|
2.90 | 2.82 unread messages | -0.04 | 2.90 | 2.78 | 1,558,900 | 12.19 | 5.32 | - |
26/02/69
|
2.86 | 2.86 unread messages | 0.00 | 2.90 | 2.84 | 624,700 | 12.36 | 5.24 | - |
25/02/69
|
2.88 | 2.86 unread messages | -0.04 | 2.94 | 2.82 | 1,704,900 | 12.36 | 5.24 | - |
24/02/69
|
3.02 | 2.90 unread messages | -0.16 | 3.04 | 2.72 | 8,751,200 | 12.53 | 5.17 | - |
23/02/69
|
3.10 | 3.06 unread messages | -0.04 | 3.10 | 3.04 | 981,400 | 12.33 | 8.17 | - |
20/02/69
|
3.22 | 3.10 unread messages | -0.08 | 3.22 | 3.06 | 1,262,500 | 12.49 | 8.06 | - |
19/02/69
|
3.18 | 3.18 unread messages | 0.00 | 3.24 | 3.14 | 1,115,400 | 12.81 | 7.86 | - |
18/02/69
|
3.04 | 3.18 unread messages | +0.14 | 3.20 | 3.02 | 2,821,200 | 12.81 | 7.86 | - |
17/02/69
|
3.04 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 327,500 | 12.25 | 8.22 | - |
16/02/69
|
3.04 | 3.02 unread messages | -0.02 | 3.06 | 3.00 | 490,300 | 12.17 | 8.28 | - |
13/02/69
|
3.04 | 3.04 unread messages | 0.00 | 3.08 | 3.02 | 531,000 | 12.25 | 8.22 | - |
12/02/69
|
3.02 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 121,700 | 12.25 | 8.22 | - |
11/02/69
|
3.04 | 3.02 unread messages | +0.02 | 3.04 | 3.00 | 153,500 | 12.17 | 8.28 | - |
10/02/69
|
3.04 | 3.00 unread messages | -0.04 | 3.04 | 3.00 | 131,000 | 12.09 | 8.33 | - |
09/02/69
|
3.02 | 3.04 unread messages | +0.04 | 3.04 | 3.00 | 134,100 | 12.25 | 8.22 | - |
06/02/69
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 367,500 | 12.09 | 8.33 | - |
05/02/69
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.96 | 216,400 | 12.01 | 8.39 | - |
04/02/69
|
2.98 | 2.96 unread messages | -0.02 | 2.98 | 2.96 | 617,500 | 11.93 | 8.45 | - |
03/02/69
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.96 | 261,100 | 12.01 | 8.39 | - |
02/02/69
|
2.96 | 2.96 unread messages | 0.00 | 2.96 | 2.90 | 350,900 | 11.93 | 8.45 | - |
30/01/69
|
2.96 | 2.96 unread messages | -0.02 | 2.98 | 2.96 | 44,400 | 11.93 | 8.45 | - |
29/01/69
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.94 | 207,100 | 12.01 | 8.39 | - |
28/01/69
|
2.96 | 2.96 unread messages | 0.00 | 3.00 | 2.96 | 276,800 | 11.93 | 8.45 | - |
27/01/69
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.96 | 113,100 | 11.93 | 8.45 | - |
26/01/69
|
2.96 | 2.96 unread messages | -0.04 | 3.00 | 2.94 | 269,500 | 11.93 | 8.45 | - |
23/01/69
|
3.00 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 227,900 | 12.09 | 8.33 | - |
22/01/69
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.98 | 226,700 | 12.01 | 8.39 | - |
21/01/69
|
3.02 | 2.98 unread messages | -0.04 | 3.02 | 2.98 | 425,400 | 12.01 | 8.39 | - |
20/01/69
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 235,000 | 12.17 | 8.28 | - |
19/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 112,700 | 12.09 | 8.33 | - |
16/01/69
|
2.96 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 100,800 | 12.09 | 8.33 | - |
15/01/69
|
2.96 | 2.98 unread messages | +0.02 | 3.00 | 2.94 | 199,000 | 12.01 | 8.39 | - |
14/01/69
|
2.96 | 2.96 unread messages | 0.00 | 3.00 | 2.96 | 200,800 | 11.93 | 8.45 | - |
13/01/69
|
2.96 | 2.96 unread messages | 0.00 | 3.00 | 2.96 | 246,700 | 11.93 | 8.45 | - |
12/01/69
|
2.98 | 2.96 unread messages | -0.04 | 3.00 | 2.96 | 805,000 | 11.93 | 8.45 | - |
09/01/69
|
2.98 | 3.00 unread messages | +0.02 | 3.00 | 2.98 | 184,500 | 12.09 | 8.33 | - |
08/01/69
|
3.00 | 2.98 unread messages | -0.02 | 3.02 | 2.98 | 126,300 | 12.01 | 8.39 | - |
07/01/69
|
3.02 | 3.00 unread messages | -0.02 | 3.04 | 3.00 | 204,500 | 12.09 | 8.33 | - |
06/01/69
|
3.02 | 3.02 unread messages | -0.02 | 3.04 | 3.02 | 113,900 | 12.17 | 8.28 | - |
05/01/69
|
3.02 | 3.04 unread messages | 0.00 | 3.04 | 3.00 | 237,800 | 12.25 | 8.22 | - |