ราคาหุ้นย้อนหลัง SVI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
7.80 | 7.65 unread messages | -0.20 | 7.90 | 7.60 | 790,000 | 11.88 | 3.14 | - |
28/04/68
|
7.95 | 7.85 unread messages | -0.05 | 8.05 | 7.80 | 1,277,500 | 12.20 | 3.06 | - |
25/04/68
|
7.65 | 7.90 unread messages | +0.30 | 8.00 | 7.60 | 1,306,700 | 12.27 | 3.04 | - |
24/04/68
|
7.85 | 7.60 unread messages | -0.15 | 7.85 | 7.45 | 1,157,800 | 11.81 | 3.16 | - |
23/04/68
|
7.85 | 7.75 unread messages | 0.00 | 7.90 | 7.75 | 739,700 | 12.04 | 3.10 | - |
22/04/68
|
7.60 | 7.75 unread messages | -0.05 | 7.80 | 7.60 | 522,400 | 12.04 | 3.10 | - |
21/04/68
|
8.10 | 7.80 unread messages | -0.30 | 8.25 | 7.75 | 1,684,100 | 12.12 | 3.08 | - |
18/04/68
|
8.00 | 8.10 unread messages | +0.30 | 8.35 | 8.00 | 3,333,800 | 12.58 | 2.96 | - |
17/04/68
|
7.85 | 7.80 unread messages | -0.05 | 7.90 | 7.75 | 528,000 | 12.12 | 3.08 | - |
16/04/68
|
7.70 | 7.85 unread messages | +0.25 | 7.85 | 7.60 | 1,020,300 | 12.20 | 3.06 | - |
11/04/68
|
7.50 | 7.60 unread messages | +0.15 | 7.70 | 7.35 | 1,214,300 | 11.81 | 3.16 | - |
10/04/68
|
7.50 | 7.45 unread messages | +0.25 | 7.60 | 7.30 | 1,220,500 | 11.57 | 3.22 | - |
09/04/68
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.00 | 596,800 | 11.19 | 3.33 | - |
08/04/68
|
6.25 | 7.25 unread messages | +0.25 | 7.40 | 6.25 | 1,566,000 | 11.26 | 3.31 | - |
04/04/68
|
7.25 | 7.00 unread messages | -0.35 | 7.30 | 6.90 | 942,500 | 10.88 | 3.43 | - |
03/04/68
|
7.15 | 7.35 unread messages | +0.05 | 7.35 | 7.10 | 585,100 | 11.42 | 3.27 | - |
02/04/68
|
7.45 | 7.30 unread messages | -0.10 | 7.45 | 7.30 | 171,400 | 11.34 | 3.29 | - |
01/04/68
|
7.30 | 7.40 unread messages | +0.10 | 7.45 | 7.30 | 141,500 | 11.50 | 3.24 | - |
31/03/68
|
7.15 | 7.30 unread messages | -0.05 | 7.30 | 7.10 | 480,500 | 11.34 | 3.29 | - |
28/03/68
|
7.50 | 7.35 unread messages | -0.05 | 7.50 | 7.30 | 194,500 | 11.42 | 3.27 | - |
27/03/68
|
7.65 | 7.40 unread messages | -0.30 | 7.65 | 7.40 | 485,000 | 11.50 | 3.24 | - |
26/03/68
|
7.40 | 7.70 unread messages | +0.35 | 7.70 | 7.40 | 1,251,100 | 11.96 | 3.12 | - |
25/03/68
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.25 | 227,500 | 11.42 | 3.27 | - |
24/03/68
|
7.30 | 7.35 unread messages | +0.05 | 7.35 | 7.25 | 315,600 | 11.42 | 3.27 | - |
21/03/68
|
7.55 | 7.30 unread messages | -0.20 | 7.55 | 7.10 | 1,253,400 | 11.34 | 3.29 | - |
20/03/68
|
7.45 | 7.50 unread messages | +0.05 | 7.50 | 7.35 | 335,300 | 11.65 | 3.20 | - |
19/03/68
|
7.50 | 7.45 unread messages | -0.05 | 7.55 | 7.25 | 848,600 | 11.57 | 3.22 | - |
18/03/68
|
7.50 | 7.50 unread messages | +0.05 | 7.60 | 7.35 | 635,000 | 11.65 | 3.20 | - |
17/03/68
|
7.75 | 7.45 unread messages | -0.30 | 7.80 | 7.35 | 1,919,700 | 11.57 | 3.22 | - |
14/03/68
|
7.70 | 7.75 unread messages | +0.10 | 7.80 | 7.50 | 691,900 | 12.04 | 3.10 | - |
13/03/68
|
7.55 | 7.65 unread messages | 0.00 | 7.65 | 7.50 | 359,400 | 11.88 | 3.14 | - |
12/03/68
|
7.60 | 7.65 unread messages | -0.05 | 7.65 | 7.50 | 435,800 | 11.88 | 3.14 | - |
11/03/68
|
7.65 | 7.70 unread messages | -0.05 | 7.70 | 7.50 | 2,116,800 | 11.96 | 3.12 | - |
10/03/68
|
7.70 | 7.75 unread messages | +0.05 | 7.80 | 7.65 | 464,600 | 12.04 | 3.10 | - |
07/03/68
|
7.60 | 7.70 unread messages | -0.10 | 7.80 | 7.60 | 545,400 | 11.96 | 3.12 | - |
06/03/68
|
7.90 | 7.80 unread messages | -0.05 | 7.90 | 7.70 | 1,480,400 | 12.12 | 3.08 | - |
05/03/68
|
7.45 | 7.85 unread messages | +0.35 | 7.90 | 7.45 | 2,981,000 | 12.20 | 3.06 | - |
04/03/68
|
7.15 | 7.50 unread messages | +0.35 | 7.60 | 7.15 | 3,952,300 | 11.65 | 3.20 | - |
03/03/68
|
7.00 | 7.15 unread messages | +0.30 | 7.15 | 6.80 | 1,659,800 | 11.11 | 3.36 | - |
28/02/68
|
6.90 | 6.85 unread messages | -0.10 | 6.95 | 6.80 | 539,600 | 10.64 | 3.50 | - |
27/02/68
|
6.95 | 6.95 unread messages | +0.05 | 7.00 | 6.85 | 767,100 | 10.80 | 3.45 | - |
26/02/68
|
6.80 | 6.90 unread messages | +0.10 | 6.95 | 6.80 | 372,900 | 10.72 | 3.48 | - |
25/02/68
|
7.10 | 6.80 unread messages | -0.30 | 7.10 | 6.75 | 1,544,400 | 10.56 | 3.53 | - |
24/02/68
|
7.10 | 7.10 unread messages | -0.05 | 7.10 | 7.00 | 402,800 | 11.03 | 3.38 | - |
21/02/68
|
7.20 | 7.15 unread messages | -0.05 | 7.20 | 7.10 | 221,900 | 11.11 | 3.36 | - |
20/02/68
|
7.15 | 7.20 unread messages | +0.05 | 7.25 | 7.10 | 648,500 | 11.19 | 3.33 | - |
19/02/68
|
7.05 | 7.15 unread messages | +0.05 | 7.15 | 7.00 | 710,700 | 11.11 | 3.36 | - |
18/02/68
|
7.15 | 7.10 unread messages | -0.05 | 7.15 | 7.00 | 830,700 | 11.03 | 3.38 | - |
17/02/68
|
6.85 | 7.15 unread messages | 0.00 | 7.20 | 6.80 | 1,803,500 | 11.11 | 3.36 | - |
14/02/68
|
7.25 | 7.15 unread messages | -0.10 | 7.30 | 7.10 | 1,000,100 | 11.11 | 3.36 | - |
13/02/68
|
7.05 | 7.25 unread messages | +0.25 | 7.25 | 7.05 | 2,127,000 | 11.26 | 3.31 | - |
11/02/68
|
7.05 | 7.00 unread messages | -0.05 | 7.15 | 7.00 | 1,793,900 | 10.88 | 3.43 | - |
10/02/68
|
7.15 | 7.05 unread messages | +0.15 | 7.30 | 6.95 | 37,379,600 | 10.95 | 3.40 | - |
07/02/68
|
6.65 | 6.90 unread messages | +0.25 | 6.90 | 6.60 | 1,228,200 | 11.59 | 1.96 | - |
06/02/68
|
6.75 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 436,900 | 11.17 | 2.03 | - |
05/02/68
|
6.70 | 6.70 unread messages | +0.05 | 6.75 | 6.55 | 921,800 | 11.25 | 2.01 | - |
04/02/68
|
6.85 | 6.65 unread messages | -0.20 | 6.95 | 6.60 | 936,500 | 11.17 | 2.03 | - |
03/02/68
|
6.75 | 6.85 unread messages | +0.05 | 6.85 | 6.55 | 622,000 | 11.50 | 1.97 | - |
31/01/68
|
6.90 | 6.80 unread messages | -0.10 | 6.90 | 6.70 | 514,500 | 11.42 | 1.99 | - |
30/01/68
|
6.80 | 6.90 unread messages | 0.00 | 6.90 | 6.75 | 290,800 | 11.59 | 1.96 | - |
29/01/68
|
6.90 | 6.90 unread messages | 0.00 | 6.95 | 6.75 | 391,200 | 11.59 | 1.96 | - |
28/01/68
|
6.80 | 6.90 unread messages | +0.15 | 6.90 | 6.75 | 219,800 | 11.59 | 1.96 | - |
27/01/68
|
6.95 | 6.75 unread messages | -0.10 | 6.95 | 6.75 | 460,700 | 11.34 | 2.00 | - |
24/01/68
|
7.00 | 6.85 unread messages | -0.05 | 7.00 | 6.80 | 417,000 | 11.50 | 1.97 | - |
23/01/68
|
6.70 | 6.90 unread messages | +0.20 | 6.95 | 6.70 | 990,500 | 11.59 | 1.96 | - |
22/01/68
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 297,200 | 11.25 | 2.01 | - |
21/01/68
|
6.70 | 6.70 unread messages | +0.10 | 6.80 | 6.65 | 1,308,500 | 11.25 | 2.01 | - |
20/01/68
|
6.75 | 6.60 unread messages | -0.20 | 6.85 | 6.60 | 1,281,300 | 11.08 | 2.05 | - |
17/01/68
|
7.00 | 6.80 unread messages | -0.20 | 7.00 | 6.70 | 1,500,300 | 11.42 | 1.99 | - |
16/01/68
|
6.95 | 7.00 unread messages | +0.10 | 7.10 | 6.80 | 1,289,900 | 11.76 | 1.93 | - |
15/01/68
|
7.00 | 6.90 unread messages | -0.10 | 7.10 | 6.75 | 1,663,400 | 11.59 | 1.96 | - |
14/01/68
|
7.10 | 7.00 unread messages | 0.00 | 7.10 | 7.00 | 1,203,800 | 11.76 | 1.93 | - |
13/01/68
|
7.15 | 7.00 unread messages | -0.10 | 7.15 | 7.00 | 835,100 | 11.76 | 1.93 | - |
10/01/68
|
7.05 | 7.10 unread messages | 0.00 | 7.20 | 7.05 | 484,800 | 11.92 | 1.90 | - |
09/01/68
|
7.30 | 7.10 unread messages | -0.20 | 7.30 | 7.10 | 1,774,900 | 11.92 | 1.90 | - |
08/01/68
|
7.50 | 7.30 unread messages | -0.30 | 7.55 | 7.20 | 1,957,600 | 12.26 | 1.85 | - |
07/01/68
|
7.45 | 7.60 unread messages | +0.25 | 7.80 | 7.45 | 3,708,000 | 12.76 | 1.78 | - |
06/01/68
|
7.35 | 7.35 unread messages | 0.00 | 7.55 | 7.35 | 1,596,300 | 12.34 | 1.84 | - |
03/01/68
|
7.10 | 7.35 unread messages | +0.25 | 7.50 | 7.10 | 2,393,300 | 12.34 | 1.84 | - |
02/01/68
|
7.45 | 7.10 unread messages | -0.25 | 7.45 | 7.10 | 2,198,900 | 11.92 | 1.90 | - |