ราคาหุ้นย้อนหลัง SUSCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.86 | 2.86 unread messages | 0.00 | 2.92 | 2.82 | 4,001,300 | 9.36 | 7.28 | - |
10/04/68
|
2.84 | 2.86 unread messages | +0.06 | 2.92 | 2.82 | 4,112,100 | 9.38 | 7.26 | - |
09/04/68
|
2.78 | 2.80 unread messages | +0.02 | 2.86 | 2.76 | 3,566,300 | 9.21 | 7.40 | - |
08/04/68
|
2.82 | 2.78 unread messages | -0.10 | 2.90 | 2.72 | 3,134,500 | 9.16 | 7.44 | - |
04/04/68
|
2.90 | 2.88 unread messages | -0.02 | 2.92 | 2.82 | 2,729,100 | 9.51 | 7.17 | - |
03/04/68
|
2.90 | 2.90 unread messages | -0.04 | 2.94 | 2.90 | 1,642,300 | 9.58 | 7.11 | - |
02/04/68
|
2.92 | 2.94 unread messages | +0.02 | 2.94 | 2.90 | 946,300 | 9.72 | 7.01 | - |
01/04/68
|
2.90 | 2.92 unread messages | +0.02 | 2.92 | 2.88 | 1,292,000 | 9.66 | 7.05 | - |
31/03/68
|
2.86 | 2.90 unread messages | +0.02 | 2.90 | 2.82 | 1,535,200 | 9.61 | 7.09 | - |
28/03/68
|
2.92 | 2.88 unread messages | -0.02 | 2.92 | 2.88 | 743,900 | 9.54 | 7.14 | - |
27/03/68
|
2.96 | 2.90 unread messages | -0.06 | 2.96 | 2.90 | 2,554,800 | 9.62 | 7.08 | - |
26/03/68
|
2.94 | 2.96 unread messages | +0.04 | 2.96 | 2.94 | 2,145,100 | 9.83 | 6.93 | - |
25/03/68
|
2.94 | 2.92 unread messages | 0.00 | 2.94 | 2.92 | 1,991,200 | 9.71 | 7.02 | - |
24/03/68
|
2.86 | 2.92 unread messages | +0.06 | 2.92 | 2.86 | 1,176,200 | 9.72 | 7.01 | - |
21/03/68
|
2.86 | 2.86 unread messages | 0.00 | 2.92 | 2.86 | 2,021,900 | 9.53 | 7.15 | - |
20/03/68
|
2.86 | 2.86 unread messages | +0.04 | 2.92 | 2.82 | 3,068,800 | 9.54 | 7.15 | - |
19/03/68
|
2.80 | 2.82 unread messages | 0.00 | 2.88 | 2.80 | 1,119,400 | 9.41 | 7.25 | - |
18/03/68
|
2.92 | 2.82 unread messages | -0.10 | 2.92 | 2.80 | 1,556,100 | 9.41 | 7.25 | - |
17/03/68
|
2.92 | 2.92 unread messages | 0.00 | 2.96 | 2.90 | 1,017,500 | 9.74 | 7.00 | - |
14/03/68
|
2.90 | 2.92 unread messages | +0.02 | 2.94 | 2.86 | 1,843,400 | 9.75 | 6.99 | - |
13/03/68
|
2.90 | 2.90 unread messages | -0.12 | 2.92 | 2.86 | 3,102,400 | 9.69 | 7.03 | - |
12/03/68
|
3.04 | 3.02 unread messages | -0.02 | 3.10 | 3.00 | 6,639,600 | 10.13 | 6.73 | - |
11/03/68
|
3.04 | 3.04 unread messages | 0.00 | 3.08 | 3.02 | 4,357,700 | 10.23 | 6.66 | - |
10/03/68
|
3.08 | 3.04 unread messages | 0.00 | 3.10 | 3.02 | 4,791,100 | 10.25 | 6.65 | - |
07/03/68
|
3.00 | 3.04 unread messages | +0.06 | 3.08 | 2.98 | 2,700,000 | 10.26 | 6.64 | - |
06/03/68
|
2.96 | 2.98 unread messages | +0.04 | 3.00 | 2.94 | 3,037,000 | 10.07 | 6.77 | - |
05/03/68
|
2.84 | 2.94 unread messages | +0.12 | 2.96 | 2.82 | 2,608,400 | 9.94 | 6.85 | - |
04/03/68
|
2.76 | 2.82 unread messages | +0.06 | 2.86 | 2.74 | 2,922,700 | 9.55 | 7.14 | - |
03/03/68
|
2.70 | 2.76 unread messages | +0.06 | 2.80 | 2.70 | 2,461,700 | 9.36 | 7.28 | - |
28/02/68
|
2.62 | 2.70 unread messages | +0.08 | 2.70 | 2.52 | 2,928,500 | 9.17 | 7.44 | - |
27/02/68
|
2.60 | 2.62 unread messages | +0.02 | 2.66 | 2.58 | 2,206,900 | 8.90 | 15.41 | - |
26/02/68
|
2.56 | 2.60 unread messages | +0.04 | 2.68 | 2.56 | 3,285,000 | 8.84 | 15.51 | - |
25/02/68
|
2.64 | 2.56 unread messages | -0.08 | 2.64 | 2.52 | 2,219,000 | 8.71 | 15.75 | - |
24/02/68
|
2.64 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 2,596,800 | 11.55 | 15.27 | - |
21/02/68
|
2.60 | 2.64 unread messages | +0.06 | 2.64 | 2.60 | 1,180,000 | 11.55 | 15.27 | - |
20/02/68
|
2.60 | 2.58 unread messages | -0.02 | 2.62 | 2.58 | 1,188,400 | 11.29 | 15.63 | - |
19/02/68
|
2.60 | 2.60 unread messages | +0.04 | 2.66 | 2.58 | 1,051,600 | 11.37 | 15.51 | - |
18/02/68
|
2.48 | 2.56 unread messages | +0.08 | 2.58 | 2.48 | 1,102,200 | 11.20 | 15.75 | - |
17/02/68
|
2.46 | 2.48 unread messages | +0.02 | 2.52 | 2.42 | 1,131,800 | 10.85 | 16.26 | - |
14/02/68
|
2.48 | 2.46 unread messages | 0.00 | 2.52 | 2.46 | 584,400 | 10.76 | 16.39 | - |
13/02/68
|
2.46 | 2.46 unread messages | 0.00 | 2.52 | 2.44 | 780,200 | 10.76 | 16.39 | - |
11/02/68
|
2.44 | 2.46 unread messages | +0.02 | 2.48 | 2.42 | 1,196,600 | 10.76 | 16.39 | - |
10/02/68
|
2.50 | 2.44 unread messages | -0.02 | 2.50 | 2.42 | 1,538,100 | 10.67 | 16.53 | - |
07/02/68
|
2.50 | 2.46 unread messages | -0.04 | 2.50 | 2.44 | 2,661,400 | 10.76 | 16.39 | - |
06/02/68
|
2.64 | 2.50 unread messages | -0.10 | 2.64 | 2.46 | 2,762,200 | 10.94 | 16.13 | - |
05/02/68
|
2.66 | 2.60 unread messages | -0.06 | 2.68 | 2.60 | 893,200 | 11.37 | 15.51 | - |
04/02/68
|
2.70 | 2.66 unread messages | 0.00 | 2.70 | 2.66 | 553,300 | 11.64 | 15.16 | - |
03/02/68
|
2.74 | 2.66 unread messages | -0.10 | 2.74 | 2.64 | 2,776,600 | 11.64 | 15.16 | - |
31/01/68
|
2.80 | 2.76 unread messages | -0.04 | 2.80 | 2.76 | 1,100,300 | 12.07 | 14.61 | - |
30/01/68
|
2.82 | 2.80 unread messages | -0.02 | 2.84 | 2.80 | 2,059,200 | 12.25 | 14.40 | - |
29/01/68
|
2.84 | 2.82 unread messages | 0.00 | 2.84 | 2.82 | 276,600 | 12.34 | 14.30 | - |
28/01/68
|
2.82 | 2.82 unread messages | -0.02 | 2.84 | 2.82 | 870,300 | 12.34 | 14.30 | - |
27/01/68
|
2.84 | 2.84 unread messages | +0.02 | 2.84 | 2.82 | 1,042,700 | 12.42 | 14.20 | - |
24/01/68
|
2.84 | 2.82 unread messages | 0.00 | 2.84 | 2.82 | 274,800 | 12.34 | 14.30 | - |
23/01/68
|
2.86 | 2.82 unread messages | -0.04 | 2.90 | 2.82 | 5,929,900 | 12.39 | 14.24 | - |
22/01/68
|
2.82 | 2.86 unread messages | +0.04 | 2.88 | 2.82 | 2,008,000 | 12.57 | 14.03 | - |
21/01/68
|
2.82 | 2.82 unread messages | 0.00 | 2.84 | 2.80 | 1,225,600 | 12.41 | 14.22 | - |
20/01/68
|
2.84 | 2.82 unread messages | -0.02 | 2.86 | 2.80 | 1,731,800 | 12.42 | 14.21 | - |
17/01/68
|
2.84 | 2.84 unread messages | +0.02 | 2.88 | 2.82 | 1,538,300 | 12.51 | 14.10 | - |
16/01/68
|
2.82 | 2.82 unread messages | +0.02 | 2.86 | 2.80 | 1,557,500 | 12.43 | 14.20 | - |
15/01/68
|
2.76 | 2.80 unread messages | +0.04 | 2.82 | 2.76 | 1,230,200 | 12.34 | 14.29 | - |
14/01/68
|
2.74 | 2.76 unread messages | +0.02 | 2.84 | 2.74 | 1,795,400 | 12.17 | 14.50 | - |
13/01/68
|
2.72 | 2.74 unread messages | 0.00 | 2.76 | 2.70 | 825,900 | 12.08 | 14.60 | - |
10/01/68
|
2.70 | 2.74 unread messages | +0.02 | 2.74 | 2.68 | 1,295,100 | 12.08 | 14.60 | - |
09/01/68
|
2.86 | 2.72 unread messages | -0.14 | 2.88 | 2.62 | 4,308,000 | 11.99 | 14.71 | - |
08/01/68
|
2.88 | 2.86 unread messages | -0.02 | 2.88 | 2.86 | 357,900 | 12.61 | 13.99 | - |
07/01/68
|
2.88 | 2.88 unread messages | +0.02 | 2.90 | 2.86 | 426,800 | 12.70 | 13.89 | - |
06/01/68
|
2.90 | 2.86 unread messages | -0.04 | 2.90 | 2.86 | 1,253,000 | 12.61 | 13.99 | - |
03/01/68
|
2.90 | 2.90 unread messages | 0.00 | 2.92 | 2.86 | 1,571,300 | 12.79 | 13.79 | - |
02/01/68
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.86 | 1,145,200 | 12.79 | 13.79 | - |