ราคาหุ้นย้อนหลัง SUPEREIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.40 | 5.40 unread messages | -0.05 | 5.55 | 5.35 | 86,700 | 0.00 | 11.02 | - |
10/04/68
|
5.50 | 5.45 unread messages | +0.10 | 5.55 | 5.40 | 326,400 | 0.00 | 10.92 | - |
09/04/68
|
5.55 | 5.35 unread messages | -0.20 | 5.55 | 5.35 | 270,400 | 0.00 | 11.12 | - |
08/04/68
|
5.60 | 5.55 unread messages | -0.10 | 5.65 | 5.40 | 489,800 | 0.00 | 10.72 | - |
04/04/68
|
5.75 | 5.65 unread messages | -0.10 | 5.75 | 5.65 | 890,200 | 0.00 | 10.53 | - |
03/04/68
|
5.80 | 5.75 unread messages | 0.00 | 5.85 | 5.65 | 355,400 | 0.00 | 10.35 | - |
02/04/68
|
5.85 | 5.75 unread messages | -0.10 | 5.85 | 5.75 | 330,700 | 0.00 | 10.35 | - |
01/04/68
|
5.90 | 5.85 unread messages | 0.00 | 6.05 | 5.85 | 348,100 | 0.00 | 10.17 | - |
31/03/68
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.80 | 520,500 | 0.00 | 10.17 | - |
28/03/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.85 | 140,800 | 0.00 | 10.08 | - |
27/03/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 235,100 | 0.00 | 10.00 | - |
26/03/68
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 124,700 | 0.00 | 10.00 | - |
25/03/68
|
6.05 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 215,800 | 0.00 | 9.92 | - |
24/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 338,400 | 0.00 | 9.92 | - |
21/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 53,800 | 0.00 | 9.92 | - |
20/03/68
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 6.00 | 45,700 | 0.00 | 9.92 | - |
19/03/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 93,700 | 0.00 | 10.00 | - |
18/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 134,300 | 0.00 | 9.92 | - |
17/03/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 82,300 | 0.00 | 9.92 | - |
14/03/68
|
6.00 | 5.95 unread messages | -0.05 | 6.10 | 5.95 | 214,700 | 0.00 | 10.00 | - |
13/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 63,600 | 0.00 | 9.92 | - |
12/03/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 24,600 | 0.00 | 9.92 | - |
11/03/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 31,100 | 0.00 | 10.00 | - |
10/03/68
|
6.05 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 34,100 | 0.00 | 9.92 | - |
07/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 46,600 | 0.00 | 9.92 | - |
06/03/68
|
6.00 | 6.00 unread messages | -0.05 | 6.05 | 5.95 | 92,200 | 0.00 | 9.92 | - |
05/03/68
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 6.00 | 45,300 | 0.00 | 9.83 | - |
04/03/68
|
6.00 | 6.00 unread messages | -0.05 | 6.05 | 6.00 | 93,500 | 0.00 | 9.92 | - |
03/03/68
|
6.05 | 6.05 unread messages | -0.20 | 6.05 | 6.00 | 91,200 | 0.00 | 9.83 | - |
28/02/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 244,600 | 0.00 | 9.52 | - |
27/02/68
|
6.25 | 6.25 unread messages | -0.05 | 6.25 | 6.20 | 99,900 | 0.00 | 9.52 | - |
26/02/68
|
6.30 | 6.30 unread messages | +0.05 | 6.30 | 6.25 | 203,400 | 0.00 | 9.44 | - |
25/02/68
|
6.30 | 6.25 unread messages | 0.00 | 6.35 | 6.25 | 145,700 | 0.00 | 9.52 | - |
24/02/68
|
6.35 | 6.25 unread messages | -0.10 | 6.35 | 6.20 | 138,900 | 0.00 | 9.52 | - |
21/02/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 116,500 | 0.00 | 9.37 | - |
20/02/68
|
6.35 | 6.35 unread messages | +0.05 | 6.40 | 6.30 | 47,300 | 0.00 | 9.37 | - |
19/02/68
|
6.30 | 6.30 unread messages | 0.00 | 6.40 | 6.30 | 208,400 | 0.00 | 9.44 | - |
18/02/68
|
6.20 | 6.30 unread messages | +0.10 | 6.30 | 6.20 | 77,100 | 0.00 | 9.44 | - |
17/02/68
|
6.20 | 6.20 unread messages | -0.05 | 6.20 | 6.05 | 244,300 | 0.00 | 8.28 | - |
14/02/68
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.15 | 59,300 | 0.00 | 8.22 | - |
13/02/68
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.10 | 97,500 | 0.00 | 8.28 | - |
11/02/68
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 43,200 | 0.00 | 8.28 | - |
10/02/68
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 16,200 | 0.00 | 8.28 | - |
07/02/68
|
6.15 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 23,300 | 0.00 | 8.28 | - |
06/02/68
|
6.25 | 6.25 unread messages | +0.05 | 6.25 | 6.15 | 82,900 | 0.00 | 8.22 | - |
05/02/68
|
6.25 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 62,500 | 0.00 | 8.28 | - |
04/02/68
|
6.25 | 6.25 unread messages | +0.05 | 6.30 | 6.20 | 62,000 | 0.00 | 8.22 | - |
03/02/68
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 63,300 | 0.00 | 8.28 | - |
31/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 91,700 | 0.00 | 8.22 | - |
30/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 69,100 | 0.00 | 8.22 | - |
29/01/68
|
6.20 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 53,800 | 0.00 | 8.22 | - |
28/01/68
|
6.30 | 6.25 unread messages | +0.05 | 6.30 | 6.15 | 47,700 | 0.00 | 8.22 | - |
27/01/68
|
6.30 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 32,800 | 0.00 | 8.28 | - |
24/01/68
|
6.20 | 6.25 unread messages | +0.05 | 6.30 | 6.20 | 23,500 | 0.00 | 8.22 | - |
23/01/68
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 66,000 | 0.00 | 8.28 | - |
22/01/68
|
6.30 | 6.20 unread messages | -0.15 | 6.30 | 6.20 | 134,600 | 0.00 | 8.28 | - |
21/01/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 8,900 | 0.00 | 8.09 | - |
20/01/68
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.30 | 37,000 | 0.00 | 8.15 | - |
17/01/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 185,100 | 0.00 | 8.09 | - |
16/01/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.20 | 131,300 | 0.00 | 8.09 | - |
15/01/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.20 | 95,600 | 0.00 | 8.09 | - |
14/01/68
|
6.35 | 6.30 unread messages | -0.05 | 6.35 | 6.20 | 39,900 | 0.00 | 8.15 | - |
13/01/68
|
6.30 | 6.35 unread messages | +0.10 | 6.35 | 6.20 | 73,900 | 0.00 | 8.09 | - |
10/01/68
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.25 | 57,500 | 0.00 | 8.22 | - |
09/01/68
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.30 | 60,600 | 0.00 | 8.15 | - |
08/01/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 39,400 | 0.00 | 8.09 | - |
07/01/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 56,700 | 0.00 | 8.09 | - |
06/01/68
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 39,100 | 0.00 | 8.02 | - |
03/01/68
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 179,900 | 0.00 | 8.02 | - |
02/01/68
|
6.40 | 6.40 unread messages | -0.05 | 6.40 | 6.35 | 110,100 | 0.00 | 8.02 | - |