ราคาหุ้นย้อนหลัง SVOA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.10 | 1.10 unread messages | +0.01 | 1.12 | 1.09 | 69,000 | 41.21 | 4.37 | - |
28/04/68
|
1.10 | 1.09 unread messages | +0.02 | 1.15 | 1.08 | 576,800 | 40.84 | 4.41 | - |
25/04/68
|
1.06 | 1.07 unread messages | +0.01 | 1.10 | 1.06 | 136,100 | 40.09 | 4.50 | - |
24/04/68
|
1.11 | 1.06 unread messages | -0.01 | 1.11 | 1.04 | 115,300 | 39.71 | 4.54 | - |
23/04/68
|
1.09 | 1.07 unread messages | 0.00 | 1.11 | 1.07 | 185,200 | 40.09 | 4.50 | - |
22/04/68
|
1.05 | 1.07 unread messages | +0.03 | 1.09 | 1.05 | 145,400 | 40.09 | 4.50 | - |
21/04/68
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 22,000 | 38.96 | 4.63 | - |
18/04/68
|
1.02 | 1.04 unread messages | +0.01 | 1.06 | 1.02 | 52,100 | 38.96 | 4.63 | - |
17/04/68
|
1.03 | 1.03 unread messages | +0.02 | 1.03 | 1.02 | 66,500 | 38.59 | 4.67 | - |
16/04/68
|
1.03 | 1.01 unread messages | -0.02 | 1.05 | 1.00 | 222,500 | 37.84 | 4.76 | - |
11/04/68
|
1.03 | 1.03 unread messages | 0.00 | 1.06 | 1.01 | 193,400 | 38.59 | 4.67 | - |
10/04/68
|
0.97 | 1.03 unread messages | +0.07 | 1.03 | 0.97 | 507,800 | 38.59 | 4.67 | - |
09/04/68
|
0.97 | 0.96 unread messages | -0.01 | 0.99 | 0.96 | 204,300 | 35.97 | 5.01 | - |
08/04/68
|
0.99 | 0.97 unread messages | -0.03 | 0.99 | 0.91 | 512,200 | 36.34 | 4.96 | - |
04/04/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 33,541,100 | 37.46 | 4.81 | - |
03/04/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.97 | 241,300 | 37.46 | 4.81 | - |
02/04/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 26,800 | 37.09 | 4.86 | - |
01/04/68
|
0.98 | 0.99 unread messages | +0.01 | 1.01 | 0.98 | 141,300 | 37.09 | 4.86 | - |
31/03/68
|
1.00 | 0.98 unread messages | -0.03 | 1.01 | 0.97 | 186,400 | 36.71 | 4.91 | - |
28/03/68
|
1.00 | 1.01 unread messages | -0.01 | 1.01 | 1.00 | 26,300 | 37.84 | 4.76 | - |
27/03/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 30,100 | 38.21 | 4.72 | - |
26/03/68
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 151,300 | 37.84 | 4.76 | - |
25/03/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 27,700 | 37.84 | 4.76 | - |
24/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 26,600 | 37.46 | 4.81 | - |
21/03/68
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 82,600 | 37.46 | 4.81 | - |
20/03/68
|
1.01 | 0.99 unread messages | -0.02 | 1.01 | 0.99 | 195,700 | 37.09 | 4.86 | - |
19/03/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 193,200 | 37.84 | 4.76 | - |
18/03/68
|
0.97 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 252,700 | 37.46 | 4.81 | - |
17/03/68
|
0.98 | 1.00 unread messages | +0.01 | 1.01 | 0.98 | 77,600 | 37.46 | 4.81 | - |
14/03/68
|
1.01 | 0.99 unread messages | -0.03 | 1.04 | 0.97 | 495,800 | 37.09 | 4.86 | - |
13/03/68
|
1.03 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 72,900 | 38.21 | 4.72 | - |
12/03/68
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.03 | 47,500 | 38.59 | 4.67 | - |
11/03/68
|
1.02 | 1.03 unread messages | -0.07 | 1.05 | 1.01 | 410,800 | 38.59 | 4.67 | - |
10/03/68
|
1.16 | 1.10 unread messages | -0.02 | 1.16 | 1.10 | 136,400 | 41.21 | 4.37 | - |
07/03/68
|
1.08 | 1.12 unread messages | +0.05 | 1.15 | 1.08 | 196,200 | 41.96 | 4.29 | - |
06/03/68
|
1.10 | 1.07 unread messages | +0.01 | 1.10 | 1.06 | 271,600 | 40.09 | 4.50 | - |
05/03/68
|
1.05 | 1.06 unread messages | +0.02 | 1.06 | 1.04 | 160,200 | 39.71 | 4.54 | - |
04/03/68
|
1.04 | 1.04 unread messages | -0.01 | 1.06 | 1.03 | 327,500 | 38.96 | 4.63 | - |
03/03/68
|
1.06 | 1.05 unread messages | -0.01 | 1.06 | 1.05 | 271,000 | 39.34 | 4.58 | - |
28/02/68
|
1.08 | 1.06 unread messages | +0.01 | 1.08 | 1.04 | 328,900 | 39.71 | 4.54 | - |
27/02/68
|
1.07 | 1.05 unread messages | -0.01 | 1.07 | 1.04 | 191,100 | 39.34 | 4.58 | - |
26/02/68
|
1.04 | 1.06 unread messages | +0.03 | 1.07 | 1.04 | 264,500 | 39.71 | 4.54 | - |
25/02/68
|
1.05 | 1.03 unread messages | -0.02 | 1.07 | 1.03 | 318,300 | -100.00 | 4.13 | - |
24/02/68
|
1.03 | 1.05 unread messages | +0.03 | 1.07 | 1.02 | 399,800 | -100.00 | 4.05 | - |
21/02/68
|
1.00 | 1.02 unread messages | 0.00 | 1.04 | 1.00 | 141,500 | -100.00 | 4.17 | - |
20/02/68
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 1.01 | 19,300 | -100.00 | 4.17 | - |
19/02/68
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.01 | 67,900 | -100.00 | 4.13 | - |
18/02/68
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 47,800 | -100.00 | 4.17 | - |
17/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 0.98 | 13,100 | -100.00 | 4.25 | - |
14/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 241,400 | -100.00 | 4.25 | - |
13/02/68
|
1.01 | 1.00 unread messages | 0.00 | 1.02 | 0.98 | 134,100 | -100.00 | 4.25 | - |
11/02/68
|
1.01 | 1.00 unread messages | 0.00 | 1.03 | 1.00 | 22,200 | -100.00 | 4.25 | - |
10/02/68
|
0.98 | 1.00 unread messages | 0.00 | 1.01 | 0.98 | 241,500 | -100.00 | 4.25 | - |
07/02/68
|
1.00 | 1.00 unread messages | +0.02 | 1.01 | 0.98 | 358,100 | -100.00 | 4.25 | - |
06/02/68
|
1.01 | 0.98 unread messages | -0.04 | 1.02 | 0.98 | 741,300 | -100.00 | 4.34 | - |
05/02/68
|
1.02 | 1.02 unread messages | +0.01 | 1.04 | 1.00 | 392,200 | -100.00 | 4.17 | - |
04/02/68
|
1.05 | 1.01 unread messages | -0.05 | 1.07 | 1.01 | 180,900 | -100.00 | 4.21 | - |
03/02/68
|
1.05 | 1.06 unread messages | -0.01 | 1.08 | 1.03 | 252,500 | -100.00 | 4.01 | - |
31/01/68
|
1.07 | 1.07 unread messages | +0.02 | 1.07 | 1.05 | 317,000 | -100.00 | 3.97 | - |
30/01/68
|
1.03 | 1.05 unread messages | 0.00 | 1.07 | 1.03 | 244,600 | -100.00 | 4.05 | - |
29/01/68
|
1.02 | 1.05 unread messages | +0.03 | 1.05 | 1.02 | 162,900 | -100.00 | 4.05 | - |
28/01/68
|
1.01 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 213,200 | -100.00 | 4.17 | - |
27/01/68
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.03 | 181,200 | -100.00 | 4.13 | - |
24/01/68
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 197,900 | -100.00 | 4.05 | - |
23/01/68
|
1.06 | 1.05 unread messages | -0.01 | 1.07 | 1.05 | 133,400 | -100.00 | 4.05 | - |
22/01/68
|
1.07 | 1.06 unread messages | -0.01 | 1.08 | 1.06 | 212,900 | -100.00 | 4.01 | - |
21/01/68
|
1.10 | 1.07 unread messages | -0.01 | 1.10 | 1.06 | 224,700 | -100.00 | 3.97 | - |
20/01/68
|
1.10 | 1.08 unread messages | 0.00 | 1.11 | 1.08 | 166,700 | -100.00 | 3.94 | - |
17/01/68
|
1.14 | 1.08 unread messages | -0.05 | 1.14 | 1.08 | 323,000 | -100.00 | 3.94 | - |
16/01/68
|
1.17 | 1.13 unread messages | +0.01 | 1.17 | 1.13 | 368,500 | -100.00 | 3.76 | - |
15/01/68
|
1.12 | 1.12 unread messages | -0.01 | 1.14 | 1.12 | 575,300 | -100.00 | 3.79 | - |
14/01/68
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 25,200 | -100.00 | 3.76 | - |
13/01/68
|
1.15 | 1.13 unread messages | +0.01 | 1.15 | 1.12 | 58,300 | -100.00 | 3.76 | - |
10/01/68
|
1.14 | 1.12 unread messages | -0.02 | 1.15 | 1.12 | 237,700 | -100.00 | 3.79 | - |
09/01/68
|
1.15 | 1.14 unread messages | -0.01 | 1.15 | 1.13 | 119,000 | -100.00 | 3.73 | - |
08/01/68
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.13 | 70,100 | -100.00 | 3.70 | - |
07/01/68
|
1.14 | 1.15 unread messages | +0.02 | 1.16 | 1.13 | 247,500 | -100.00 | 3.70 | - |
06/01/68
|
1.16 | 1.13 unread messages | -0.03 | 1.18 | 1.13 | 351,300 | -100.00 | 3.76 | - |
03/01/68
|
1.19 | 1.16 unread messages | -0.01 | 1.19 | 1.16 | 92,100 | -100.00 | 3.66 | - |
02/01/68
|
1.17 | 1.17 unread messages | -0.02 | 1.19 | 1.16 | 107,200 | -100.00 | 3.63 | - |