ราคาหุ้นย้อนหลัง SVOA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
1.75 | 1.76 unread messages | +0.01 | 1.78 | 1.74 | 1 | 6.48 | 4.55 | - |
21/05/69
|
1.74 | 1.75 unread messages | 0.00 | 1.77 | 1.74 | 1 | 6.45 | 4.57 | - |
20/05/69
|
1.72 | 1.75 unread messages | +0.03 | 1.75 | 1.72 | 1 | 6.45 | 4.57 | - |
19/05/69
|
1.72 | 1.72 unread messages | 0.00 | 1.76 | 1.71 | 1 | 6.34 | 4.65 | - |
18/05/69
|
1.74 | 1.72 unread messages | -0.03 | 1.76 | 1.70 | 1 | 6.34 | 4.65 | - |
15/05/69
|
1.80 | 1.75 unread messages | 0.00 | 1.80 | 1.75 | 2 | 6.45 | 4.57 | - |
14/05/69
|
1.70 | 1.75 unread messages | +0.04 | 1.76 | 1.70 | 1,241,900 | 7.62 | 4.57 | - |
13/05/69
|
1.72 | 1.71 unread messages | -0.01 | 1.74 | 1.69 | 1,162,400 | 7.44 | 4.68 | - |
12/05/69
|
1.78 | 1.72 unread messages | -0.04 | 1.81 | 1.72 | 4,021,500 | 7.49 | 4.65 | - |
11/05/69
|
1.74 | 1.76 unread messages | +0.04 | 1.78 | 1.70 | 4,193,600 | 7.66 | 4.55 | - |
08/05/69
|
1.73 | 1.72 unread messages | -0.03 | 1.76 | 1.70 | 3,977,400 | 7.49 | 4.65 | - |
07/05/69
|
1.62 | 1.75 unread messages | +0.14 | 1.78 | 1.62 | 13,294,100 | 7.62 | 4.57 | - |
06/05/69
|
1.65 | 1.61 unread messages | +0.03 | 1.66 | 1.61 | 3,961,300 | 7.01 | 4.97 | - |
05/05/69
|
1.48 | 1.58 unread messages | +0.08 | 1.66 | 1.48 | 7,152,800 | 6.88 | 5.06 | - |
30/04/69
|
1.51 | 1.50 unread messages | -0.02 | 1.52 | 1.50 | 224,400 | 6.53 | 5.33 | - |
29/04/69
|
1.52 | 1.52 unread messages | +0.01 | 1.52 | 1.49 | 256,900 | 6.62 | 5.26 | - |
28/04/69
|
1.52 | 1.51 unread messages | +0.02 | 1.52 | 1.49 | 715,200 | 6.57 | 5.30 | - |
27/04/69
|
1.48 | 1.49 unread messages | +0.03 | 1.54 | 1.47 | 1,057,400 | 6.49 | 5.37 | - |
24/04/69
|
1.47 | 1.46 unread messages | -0.01 | 1.48 | 1.46 | 282,000 | 6.36 | 5.48 | - |
23/04/69
|
1.51 | 1.47 unread messages | -0.04 | 1.51 | 1.45 | 953,300 | 6.40 | 5.44 | - |
22/04/69
|
1.52 | 1.51 unread messages | -0.01 | 1.55 | 1.51 | 258,500 | 6.57 | 5.30 | - |
21/04/69
|
1.54 | 1.52 unread messages | -0.02 | 1.54 | 1.49 | 586,100 | 6.62 | 5.26 | - |
20/04/69
|
1.56 | 1.54 unread messages | -0.02 | 1.56 | 1.51 | 249,300 | 6.70 | 5.19 | - |
17/04/69
|
1.58 | 1.56 unread messages | -0.01 | 1.58 | 1.53 | 129,600 | 6.79 | 5.13 | - |
10/04/69
|
1.53 | 1.56 unread messages | +0.01 | 1.56 | 1.53 | 207,000 | 6.79 | 5.13 | - |
09/04/69
|
1.57 | 1.55 unread messages | -0.03 | 1.57 | 1.52 | 258,400 | 6.75 | 5.16 | - |
08/04/69
|
1.58 | 1.58 unread messages | 0.00 | 1.59 | 1.54 | 475,600 | 6.88 | 5.06 | - |
07/04/69
|
1.59 | 1.58 unread messages | 0.00 | 1.59 | 1.54 | 363,700 | 6.88 | 5.06 | - |
03/04/69
|
1.59 | 1.58 unread messages | -0.01 | 1.60 | 1.57 | 203,300 | 6.88 | 5.06 | - |
02/04/69
|
1.56 | 1.59 unread messages | 0.00 | 1.59 | 1.56 | 682,400 | 6.92 | 5.03 | - |
01/04/69
|
1.58 | 1.59 unread messages | +0.02 | 1.61 | 1.57 | 795,600 | 6.92 | 5.03 | - |
31/03/69
|
1.57 | 1.57 unread messages | 0.00 | 1.59 | 1.57 | 580,700 | 6.84 | 5.10 | - |
30/03/69
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.56 | 486,300 | 6.84 | 5.10 | - |
27/03/69
|
1.56 | 1.57 unread messages | +0.01 | 1.59 | 1.56 | 711,200 | 6.84 | 5.10 | - |
26/03/69
|
1.56 | 1.56 unread messages | -0.01 | 1.58 | 1.55 | 686,000 | 6.79 | 5.13 | - |
25/03/69
|
1.52 | 1.57 unread messages | +0.04 | 1.57 | 1.52 | 492,500 | 6.84 | 5.10 | - |
24/03/69
|
1.50 | 1.53 unread messages | +0.04 | 1.54 | 1.50 | 579,300 | 6.66 | 5.23 | - |
23/03/69
|
1.50 | 1.49 unread messages | -0.01 | 1.50 | 1.46 | 457,100 | 6.49 | 5.37 | - |
20/03/69
|
1.46 | 1.50 unread messages | +0.02 | 1.51 | 1.45 | 535,900 | 6.53 | 5.33 | - |
19/03/69
|
1.53 | 1.48 unread messages | -0.07 | 1.55 | 1.46 | 1,070,600 | 6.44 | 5.41 | - |
18/03/69
|
1.56 | 1.55 unread messages | -0.01 | 1.56 | 1.53 | 525,500 | 6.75 | 5.16 | - |
17/03/69
|
1.53 | 1.56 unread messages | +0.04 | 1.57 | 1.53 | 1,529,200 | 6.79 | 5.13 | - |
16/03/69
|
1.54 | 1.52 unread messages | -0.02 | 1.55 | 1.51 | 592,700 | 6.70 | 5.19 | - |
13/03/69
|
1.58 | 1.54 unread messages | -0.05 | 1.58 | 1.52 | 1,326,700 | 6.70 | 5.19 | - |
12/03/69
|
1.56 | 1.59 unread messages | -0.05 | 1.59 | 1.55 | 1,671,500 | 6.92 | 5.03 | - |
11/03/69
|
1.66 | 1.64 unread messages | 0.00 | 1.70 | 1.64 | 4,683,000 | 7.14 | 4.88 | - |
10/03/69
|
1.58 | 1.64 unread messages | +0.07 | 1.67 | 1.58 | 2,400,300 | 7.14 | 4.88 | - |
09/03/69
|
1.56 | 1.57 unread messages | -0.03 | 1.59 | 1.55 | 1,507,100 | 6.84 | 5.10 | - |
06/03/69
|
1.61 | 1.60 unread messages | +0.02 | 1.61 | 1.57 | 1,697,400 | 6.97 | 5.00 | - |
05/03/69
|
1.61 | 1.58 unread messages | +0.02 | 1.61 | 1.55 | 2,847,600 | 6.88 | 5.06 | - |
04/03/69
|
1.61 | 1.56 unread messages | -0.11 | 1.62 | 1.49 | 4,649,500 | 6.79 | 5.13 | - |
02/03/69
|
1.68 | 1.67 unread messages | -0.06 | 1.74 | 1.66 | 4,552,000 | 7.27 | 9.58 | - |
27/02/69
|
1.64 | 1.73 unread messages | +0.23 | 1.80 | 1.60 | 25,038,200 | 7.53 | 9.25 | - |
26/02/69
|
1.45 | 1.50 unread messages | +0.05 | 1.50 | 1.45 | 1,566,300 | 6.67 | 3.21 | - |
25/02/69
|
1.48 | 1.45 unread messages | -0.02 | 1.48 | 1.45 | 711,300 | 6.45 | 3.32 | - |
24/02/69
|
1.42 | 1.47 unread messages | +0.06 | 1.47 | 1.41 | 1,566,800 | 6.54 | 3.27 | - |
23/02/69
|
1.43 | 1.41 unread messages | 0.00 | 1.44 | 1.39 | 980,100 | 6.27 | 3.41 | - |
20/02/69
|
1.46 | 1.41 unread messages | -0.05 | 1.46 | 1.41 | 563,200 | 6.27 | 3.41 | - |
19/02/69
|
1.45 | 1.46 unread messages | +0.01 | 1.48 | 1.44 | 350,700 | 6.49 | 3.29 | - |
18/02/69
|
1.47 | 1.45 unread messages | -0.02 | 1.47 | 1.45 | 545,600 | 6.45 | 3.32 | - |
17/02/69
|
1.43 | 1.47 unread messages | +0.04 | 1.47 | 1.42 | 1,078,900 | 6.54 | 3.27 | - |
16/02/69
|
1.44 | 1.43 unread messages | -0.01 | 1.45 | 1.42 | 378,100 | 6.36 | 3.36 | - |
13/02/69
|
1.42 | 1.44 unread messages | +0.03 | 1.44 | 1.40 | 2,021,300 | 6.41 | 3.34 | - |
12/02/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.38 | 770,900 | 6.27 | 3.41 | - |
11/02/69
|
1.37 | 1.41 unread messages | +0.04 | 1.42 | 1.37 | 1,315,900 | 6.27 | 3.41 | - |
10/02/69
|
1.35 | 1.37 unread messages | +0.01 | 1.37 | 1.34 | 364,900 | 6.09 | 3.51 | - |
09/02/69
|
1.33 | 1.36 unread messages | +0.03 | 1.36 | 1.32 | 341,400 | 6.05 | 3.54 | - |
06/02/69
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.31 | 96,000 | 5.92 | 3.62 | - |
05/02/69
|
1.33 | 1.33 unread messages | +0.02 | 1.33 | 1.30 | 237,000 | 5.92 | 3.62 | - |
04/02/69
|
1.30 | 1.31 unread messages | -0.01 | 1.32 | 1.30 | 126,900 | 5.83 | 3.67 | - |
03/02/69
|
1.31 | 1.32 unread messages | +0.01 | 1.32 | 1.29 | 201,300 | 5.87 | 3.64 | - |
02/02/69
|
1.32 | 1.31 unread messages | -0.02 | 1.32 | 1.28 | 783,500 | 5.83 | 3.67 | - |
30/01/69
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.31 | 244,600 | 5.92 | 3.62 | - |
29/01/69
|
1.33 | 1.33 unread messages | -0.01 | 1.35 | 1.32 | 153,000 | 5.92 | 3.62 | - |
28/01/69
|
1.33 | 1.34 unread messages | -0.01 | 1.35 | 1.32 | 550,100 | 5.96 | 3.59 | - |
27/01/69
|
1.34 | 1.35 unread messages | +0.01 | 1.35 | 1.33 | 243,300 | 6.01 | 3.56 | - |
26/01/69
|
1.32 | 1.34 unread messages | 0.00 | 1.34 | 1.32 | 96,300 | 5.96 | 3.59 | - |
23/01/69
|
1.33 | 1.34 unread messages | +0.02 | 1.34 | 1.32 | 390,200 | 5.96 | 3.59 | - |
22/01/69
|
1.32 | 1.32 unread messages | -0.02 | 1.34 | 1.32 | 465,100 | 5.87 | 3.64 | - |
21/01/69
|
1.32 | 1.34 unread messages | +0.02 | 1.34 | 1.30 | 764,700 | 5.96 | 3.59 | - |
20/01/69
|
1.31 | 1.32 unread messages | +0.01 | 1.33 | 1.30 | 215,400 | 5.87 | 3.64 | - |
19/01/69
|
1.29 | 1.31 unread messages | +0.01 | 1.31 | 1.28 | 538,100 | 5.83 | 3.67 | - |
16/01/69
|
1.29 | 1.30 unread messages | +0.01 | 1.31 | 1.28 | 474,600 | 5.78 | 3.70 | - |
15/01/69
|
1.28 | 1.29 unread messages | +0.02 | 1.29 | 1.27 | 268,100 | 5.74 | 3.73 | - |
14/01/69
|
1.27 | 1.27 unread messages | 0.00 | 1.29 | 1.26 | 211,000 | 5.65 | 3.79 | - |
13/01/69
|
1.30 | 1.27 unread messages | -0.02 | 1.31 | 1.27 | 162,100 | 5.65 | 3.79 | - |
12/01/69
|
1.34 | 1.29 unread messages | -0.04 | 1.34 | 1.29 | 538,000 | 5.74 | 3.73 | - |
09/01/69
|
1.35 | 1.33 unread messages | -0.02 | 1.35 | 1.33 | 478,700 | 5.92 | 3.62 | - |
08/01/69
|
1.35 | 1.35 unread messages | 0.00 | 1.35 | 1.33 | 211,400 | 6.01 | 3.56 | - |
07/01/69
|
1.36 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 472,400 | 6.01 | 3.56 | - |
06/01/69
|
1.34 | 1.35 unread messages | +0.01 | 1.37 | 1.34 | 244,000 | 6.01 | 3.56 | - |
05/01/69
|
1.32 | 1.34 unread messages | 0.00 | 1.36 | 1.32 | 417,700 | 5.96 | 3.59 | - |