ราคาหุ้นย้อนหลัง SUPEREIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 106,800 | 0.00 | 6.34 | - |
09/04/69
|
5.70 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 47,300 | 0.00 | 6.34 | - |
08/04/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 93,200 | 0.00 | 6.34 | - |
07/04/69
|
5.70 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 232,600 | 0.00 | 6.34 | - |
03/04/69
|
5.75 | 5.70 unread messages | -0.10 | 5.80 | 5.70 | 68,500 | 0.00 | 6.39 | - |
02/04/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 7,000 | 0.00 | 6.28 | - |
01/04/69
|
5.70 | 5.80 unread messages | +0.05 | 5.80 | 5.70 | 45,400 | 0.00 | 6.28 | - |
31/03/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.65 | 45,300 | 0.00 | 6.34 | - |
30/03/69
|
5.70 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 57,800 | 0.00 | 6.34 | - |
27/03/69
|
5.75 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 68,900 | 0.00 | 6.39 | - |
26/03/69
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 99,000 | 0.00 | 6.39 | - |
25/03/69
|
5.65 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 13,800 | 0.00 | 6.39 | - |
24/03/69
|
5.65 | 5.70 unread messages | 0.00 | 5.70 | 5.65 | 18,000 | 0.00 | 6.39 | - |
23/03/69
|
5.65 | 5.70 unread messages | -0.05 | 5.70 | 5.65 | 161,000 | 0.00 | 6.39 | - |
20/03/69
|
5.75 | 5.75 unread messages | +0.10 | 5.75 | 5.70 | 5,700 | 0.00 | 6.34 | - |
19/03/69
|
5.75 | 5.65 unread messages | -0.10 | 5.80 | 5.65 | 26,100 | 0.00 | 6.45 | - |
18/03/69
|
5.75 | 5.75 unread messages | +0.05 | 5.80 | 5.70 | 48,200 | 0.00 | 6.34 | - |
17/03/69
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.65 | 57,100 | 0.00 | 6.39 | - |
16/03/69
|
5.65 | 5.70 unread messages | 0.00 | 5.70 | 5.60 | 225,400 | 0.00 | 6.39 | - |
13/03/69
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 32,900 | 0.00 | 6.39 | - |
12/03/69
|
5.55 | 5.65 unread messages | 0.00 | 5.65 | 5.55 | 84,800 | 0.00 | 6.45 | - |
11/03/69
|
5.55 | 5.65 unread messages | +0.10 | 5.65 | 5.55 | 59,400 | 0.00 | 6.45 | - |
10/03/69
|
5.45 | 5.55 unread messages | +0.15 | 5.60 | 5.45 | 345,800 | 0.00 | 6.57 | - |
09/03/69
|
5.60 | 5.40 unread messages | -0.20 | 5.60 | 5.35 | 469,000 | 0.00 | 6.75 | - |
06/03/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 53,600 | 0.00 | 6.51 | - |
05/03/69
|
5.55 | 5.60 unread messages | 0.00 | 5.70 | 5.55 | 143,900 | 0.00 | 6.51 | - |
04/03/69
|
5.65 | 5.60 unread messages | -0.15 | 5.65 | 5.45 | 1,333,100 | 0.00 | 6.51 | - |
02/03/69
|
5.80 | 5.75 unread messages | -0.15 | 5.80 | 5.50 | 695,300 | 0.00 | 6.34 | - |
27/02/69
|
5.95 | 5.90 unread messages | -0.30 | 5.95 | 5.85 | 414,300 | 0.00 | 6.18 | - |
26/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 410,800 | 0.00 | 5.88 | - |
25/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 209,700 | 0.00 | 5.88 | - |
24/02/69
|
6.10 | 6.20 unread messages | +0.05 | 6.25 | 6.10 | 702,100 | 0.00 | 5.88 | - |
23/02/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 305,600 | 0.00 | 5.92 | - |
20/02/69
|
6.05 | 6.15 unread messages | +0.10 | 6.25 | 6.00 | 715,700 | 0.00 | 5.92 | - |
19/02/69
|
6.00 | 6.05 unread messages | +0.05 | 6.05 | 6.00 | 231,100 | 0.00 | 6.02 | - |
18/02/69
|
5.95 | 6.00 unread messages | +0.10 | 6.05 | 5.95 | 667,500 | 0.00 | 6.07 | - |
17/02/69
|
5.80 | 5.90 unread messages | +0.10 | 5.95 | 5.75 | 760,700 | 0.00 | 6.18 | - |
16/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 31,000 | 0.00 | 10.26 | - |
13/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.75 | 107,700 | 0.00 | 10.26 | - |
12/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 83,400 | 0.00 | 10.26 | - |
11/02/69
|
5.75 | 5.80 unread messages | 0.00 | 5.80 | 5.70 | 368,800 | 0.00 | 10.26 | - |
10/02/69
|
5.80 | 5.80 unread messages | +0.05 | 5.80 | 5.75 | 275,700 | 0.00 | 10.26 | - |
09/02/69
|
5.70 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 303,100 | 0.00 | 10.35 | - |
06/02/69
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 33,500 | 0.00 | 10.44 | - |
05/02/69
|
5.60 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 37,100 | 0.00 | 10.53 | - |
04/02/69
|
5.60 | 5.65 unread messages | +0.05 | 5.75 | 5.60 | 204,400 | 0.00 | 10.53 | - |
03/02/69
|
5.50 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 149,500 | 0.00 | 10.62 | - |
02/02/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 31,900 | 0.00 | 10.72 | - |
30/01/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 47,000 | 0.00 | 10.72 | - |
29/01/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 245,400 | 0.00 | 10.72 | - |
28/01/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 137,000 | 0.00 | 10.72 | - |
27/01/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 243,900 | 0.00 | 10.72 | - |
26/01/69
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.50 | 234,800 | 0.00 | 10.72 | - |
23/01/69
|
5.50 | 5.50 unread messages | -0.05 | 5.55 | 5.50 | 504,600 | 0.00 | 10.82 | - |
22/01/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 81,000 | 0.00 | 10.72 | - |
21/01/69
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 186,300 | 0.00 | 10.72 | - |
20/01/69
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.50 | 222,100 | 0.00 | 10.72 | - |
19/01/69
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 177,400 | 0.00 | 10.82 | - |
16/01/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 213,500 | 0.00 | 10.82 | - |
15/01/69
|
5.40 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 159,200 | 0.00 | 10.92 | - |
14/01/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 188,800 | 0.00 | 10.92 | - |
13/01/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 307,000 | 0.00 | 11.02 | - |
12/01/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 101,600 | 0.00 | 10.92 | - |
09/01/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 201,600 | 0.00 | 10.92 | - |
08/01/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 192,100 | 0.00 | 11.02 | - |
07/01/69
|
5.30 | 5.45 unread messages | +0.15 | 5.45 | 5.30 | 357,100 | 0.00 | 10.92 | - |
06/01/69
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 123,500 | 0.00 | 11.23 | - |
05/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 267,900 | 0.00 | 11.33 | - |