ราคาหุ้นย้อนหลัง SUPER
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.12 | 38,425,800 | 2.61 | 0.00 | - |
10/04/68
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.13 | 35,579,800 | 2.61 | 0.00 | - |
09/04/68
|
0.12 | 0.13 unread messages | -0.01 | 0.13 | 0.12 | 174,228,500 | 2.61 | 0.00 | - |
08/04/68
|
0.16 | 0.14 unread messages | -0.03 | 0.16 | 0.14 | 45,450,500 | 2.81 | 0.00 | - |
04/04/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 17,280,200 | 3.41 | 0.00 | - |
03/04/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 8,965,400 | 3.41 | 0.00 | - |
02/04/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 7,536,600 | 3.41 | 0.00 | - |
01/04/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 12,792,400 | 3.41 | 0.00 | - |
31/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 34,792,700 | 3.61 | 0.00 | - |
28/03/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 2,900,100 | 3.41 | 0.00 | - |
27/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 10,383,600 | 3.61 | 0.00 | - |
26/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 5,123,700 | 3.41 | 0.00 | - |
25/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 4,061,000 | 3.61 | 0.00 | - |
24/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 2,308,300 | 3.61 | 0.00 | - |
21/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 6,330,700 | 3.41 | 0.00 | - |
20/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 23,709,500 | 3.61 | 0.00 | - |
19/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 97,410,000 | 3.61 | 0.00 | - |
18/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 5,676,800 | 3.41 | 0.00 | - |
17/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 6,023,500 | 3.61 | 0.00 | - |
14/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 12,251,500 | 3.41 | 0.00 | - |
13/03/68
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 4,637,700 | 3.61 | 0.00 | - |
12/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 11,241,500 | 3.41 | 0.00 | - |
11/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 7,417,600 | 3.41 | 0.00 | - |
10/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 8,394,500 | 3.41 | 0.00 | - |
07/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 7,405,900 | 3.61 | 0.00 | - |
06/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 46,513,200 | 3.41 | 0.00 | - |
05/03/68
|
0.18 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 33,439,600 | 3.61 | 0.00 | - |
04/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 24,045,100 | 3.41 | 0.00 | - |
03/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 27,787,700 | 2.62 | 0.00 | - |
28/02/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 18,807,500 | 2.62 | 0.00 | - |
27/02/68
|
0.19 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 11,290,900 | 2.77 | 0.00 | - |
26/02/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 17,327,100 | 2.62 | 0.00 | - |
25/02/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 23,062,200 | 2.62 | 0.00 | - |
24/02/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 5,537,000 | 2.62 | 0.00 | - |
21/02/68
|
0.19 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 9,595,900 | 2.77 | 0.00 | - |
20/02/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 3,672,600 | 2.62 | 0.00 | - |
19/02/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 3,552,400 | 2.62 | 0.00 | - |
18/02/68
|
0.19 | 0.19 unread messages | +0.01 | 0.19 | 0.17 | 20,011,500 | 2.77 | 0.00 | - |
17/02/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 17,032,200 | 2.62 | 0.00 | - |
14/02/68
|
0.19 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 10,326,400 | 2.77 | 0.00 | - |
13/02/68
|
0.20 | 0.18 unread messages | -0.01 | 0.20 | 0.18 | 27,763,900 | 2.62 | 0.00 | - |
11/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 6,395,700 | 2.77 | 0.00 | - |
10/02/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 18,974,900 | 2.77 | 0.00 | - |
07/02/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.18 | 35,362,300 | 2.92 | 0.00 | - |
06/02/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.18 | 23,571,600 | 2.92 | 0.00 | - |
05/02/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 15,540,100 | 2.92 | 0.00 | - |
04/02/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 33,219,400 | 3.06 | 0.00 | - |
03/02/68
|
0.22 | 0.21 unread messages | -0.01 | 0.22 | 0.19 | 57,590,800 | 3.06 | 0.00 | - |
31/01/68
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.21 | 5,328,900 | 3.21 | 0.00 | - |
30/01/68
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 4,377,200 | 3.35 | 0.00 | - |
29/01/68
|
0.22 | 0.22 unread messages | +0.01 | 0.23 | 0.21 | 10,511,800 | 3.21 | 0.00 | - |
28/01/68
|
0.22 | 0.21 unread messages | -0.01 | 0.23 | 0.21 | 4,660,300 | 3.06 | 0.00 | - |
27/01/68
|
0.23 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 4,922,900 | 3.21 | 0.00 | - |
24/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 4,170,100 | 3.21 | 0.00 | - |
23/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 14,572,100 | 3.21 | 0.00 | - |
22/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 22,856,100 | 3.21 | 0.00 | - |
21/01/68
|
0.22 | 0.22 unread messages | +0.01 | 0.23 | 0.21 | 25,866,700 | 3.21 | 0.00 | - |
20/01/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 17,708,400 | 3.06 | 0.00 | - |
17/01/68
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.21 | 32,354,500 | 3.21 | 0.00 | - |
16/01/68
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 30,379,100 | 3.35 | 0.00 | - |
15/01/68
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 35,257,600 | 3.35 | 0.00 | - |
14/01/68
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 5,005,000 | 3.35 | 0.00 | - |
13/01/68
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 7,244,100 | 3.35 | 0.00 | - |
10/01/68
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.22 | 39,750,200 | 3.50 | 0.00 | - |
09/01/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 7,593,000 | 3.50 | 0.00 | - |
08/01/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 13,786,100 | 3.50 | 0.00 | - |
07/01/68
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 39,175,000 | 3.50 | 0.00 | - |
06/01/68
|
0.24 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 6,629,800 | 3.50 | 0.00 | - |
03/01/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 2,193,400 | 3.65 | 0.00 | - |
02/01/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 14,808,800 | 3.65 | 0.00 | - |