ราคาหุ้นย้อนหลัง SVR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 32,700 | 11.18 | 0.00 | - |
28/04/68
|
0.59 | 0.60 unread messages | +0.01 | 0.61 | 0.59 | 7,000 | 11.18 | 0.00 | - |
25/04/68
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.59 | 90,600 | 10.99 | 0.00 | - |
24/04/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 39,100 | 11.18 | 0.00 | - |
23/04/68
|
0.60 | 0.60 unread messages | 0.00 | 0.62 | 0.60 | 42,400 | 11.18 | 0.00 | - |
22/04/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 15,000 | 11.18 | 0.00 | - |
21/04/68
|
0.59 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 37,500 | 11.18 | 0.00 | - |
18/04/68
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 14,900 | 11.36 | 0.00 | - |
17/04/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 43,000 | 11.18 | 0.00 | - |
16/04/68
|
0.60 | 0.61 unread messages | +0.02 | 0.61 | 0.60 | 2,600 | 11.36 | 0.00 | - |
11/04/68
|
0.58 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 49,900 | 10.99 | 0.00 | - |
10/04/68
|
0.59 | 0.60 unread messages | +0.02 | 0.61 | 0.59 | 93,900 | 11.18 | 0.00 | - |
09/04/68
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.58 | 273,900 | 10.80 | 0.00 | - |
08/04/68
|
0.59 | 0.58 unread messages | -0.03 | 0.61 | 0.58 | 387,500 | 10.80 | 0.00 | - |
04/04/68
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.60 | 145,100 | 11.36 | 0.00 | - |
03/04/68
|
0.63 | 0.63 unread messages | -0.01 | 0.64 | 0.61 | 245,700 | 11.74 | 0.00 | - |
02/04/68
|
0.65 | 0.64 unread messages | -0.01 | 0.70 | 0.64 | 257,500 | 11.92 | 0.00 | - |
01/04/68
|
0.67 | 0.65 unread messages | -0.02 | 0.68 | 0.64 | 96,600 | 12.11 | 0.00 | - |
31/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.63 | 188,000 | 12.48 | 0.00 | - |
28/03/68
|
0.70 | 0.67 unread messages | -0.04 | 0.71 | 0.66 | 495,800 | 12.48 | 0.00 | - |
27/03/68
|
0.79 | 0.71 unread messages | -0.09 | 0.82 | 0.70 | 4,035,100 | 13.23 | 0.00 | - |
26/03/68
|
0.60 | 0.80 unread messages | +0.19 | 0.80 | 0.60 | 6,120,900 | 14.90 | 0.00 | - |
25/03/68
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 110,600 | 11.36 | 0.00 | - |
24/03/68
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.60 | 62,400 | 11.36 | 0.00 | - |
21/03/68
|
0.61 | 0.62 unread messages | +0.02 | 0.62 | 0.60 | 187,400 | 11.55 | 0.00 | - |
20/03/68
|
0.61 | 0.60 unread messages | +0.02 | 0.63 | 0.60 | 53,100 | 11.18 | 0.00 | - |
19/03/68
|
0.63 | 0.58 unread messages | -0.05 | 0.65 | 0.58 | 1,001,200 | 10.80 | 0.00 | - |
18/03/68
|
0.63 | 0.63 unread messages | +0.02 | 0.63 | 0.62 | 139,600 | 11.74 | 0.00 | - |
17/03/68
|
0.61 | 0.61 unread messages | +0.01 | 0.65 | 0.60 | 262,700 | 11.36 | 0.00 | - |
14/03/68
|
0.58 | 0.60 unread messages | 0.00 | 0.62 | 0.58 | 12,600 | 11.18 | 0.00 | - |
13/03/68
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.57 | 99,000 | 11.18 | 0.00 | - |
12/03/68
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 9,200 | 10.99 | 0.00 | - |
11/03/68
|
0.62 | 0.58 unread messages | -0.03 | 0.62 | 0.57 | 63,000 | 10.80 | 0.00 | - |
10/03/68
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 14,100 | 11.36 | 0.00 | - |
07/03/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 47,800 | 11.36 | 0.00 | - |
06/03/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 90,200 | 11.18 | 0.00 | - |
05/03/68
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 58,500 | 11.36 | 0.00 | - |
04/03/68
|
0.60 | 0.61 unread messages | -0.01 | 0.61 | 0.60 | 176,400 | 11.36 | 0.00 | - |
03/03/68
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.60 | 79,400 | 11.55 | 0.00 | - |
28/02/68
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.60 | 180,500 | 11.74 | 0.00 | - |
27/02/68
|
0.62 | 0.63 unread messages | +0.01 | 0.65 | 0.61 | 84,700 | 11.74 | 0.00 | - |
26/02/68
|
0.62 | 0.62 unread messages | -0.03 | 0.63 | 0.60 | 74,100 | 11.55 | 0.00 | - |
25/02/68
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.60 | 535,000 | 7.88 | 30.77 | - |
24/02/68
|
0.66 | 0.64 unread messages | -0.01 | 0.67 | 0.64 | 38,600 | 7.76 | 31.25 | - |
21/02/68
|
0.66 | 0.65 unread messages | -0.01 | 0.67 | 0.65 | 63,900 | 7.88 | 30.77 | - |
20/02/68
|
0.66 | 0.66 unread messages | +0.01 | 0.68 | 0.64 | 65,700 | 8.00 | 30.30 | - |
19/02/68
|
0.67 | 0.65 unread messages | -0.03 | 0.69 | 0.65 | 539,200 | 7.88 | 30.77 | - |
18/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 86,300 | 8.24 | 29.41 | - |
17/02/68
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.66 | 28,400 | 8.24 | 29.41 | - |
14/02/68
|
0.67 | 0.69 unread messages | +0.01 | 0.70 | 0.67 | 211,000 | 8.36 | 28.99 | - |
13/02/68
|
0.70 | 0.68 unread messages | -0.02 | 0.71 | 0.64 | 55,400 | 8.24 | 29.41 | - |
11/02/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 21,100 | 8.48 | 28.57 | - |
10/02/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.68 | 38,400 | 8.36 | 28.99 | - |
07/02/68
|
0.68 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 307,900 | 8.48 | 28.57 | - |
06/02/68
|
0.68 | 0.69 unread messages | 0.00 | 0.71 | 0.68 | 130,800 | 8.36 | 28.99 | - |
05/02/68
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 139,600 | 8.36 | 28.99 | - |
04/02/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 201,000 | 8.48 | 28.57 | - |
03/02/68
|
0.70 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 205,600 | 8.36 | 28.99 | - |
31/01/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 474,800 | 8.36 | 28.99 | - |
30/01/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 21,300 | 8.48 | 28.57 | - |
29/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 89,800 | 8.48 | 28.57 | - |
28/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 77,100 | 8.48 | 28.57 | - |
27/01/68
|
0.70 | 0.70 unread messages | +0.02 | 0.71 | 0.69 | 575,500 | 8.48 | 28.57 | - |
24/01/68
|
0.70 | 0.68 unread messages | 0.00 | 0.70 | 0.66 | 98,400 | 8.24 | 29.41 | - |
23/01/68
|
0.66 | 0.68 unread messages | +0.02 | 0.73 | 0.65 | 477,400 | 8.24 | 29.41 | - |
22/01/68
|
0.68 | 0.66 unread messages | -0.02 | 0.69 | 0.65 | 106,800 | 8.00 | 30.30 | - |
21/01/68
|
0.64 | 0.68 unread messages | +0.04 | 0.69 | 0.63 | 72,300 | 8.24 | 29.41 | - |
20/01/68
|
0.62 | 0.64 unread messages | +0.02 | 0.71 | 0.62 | 33,200 | 7.76 | 31.25 | - |
17/01/68
|
0.63 | 0.62 unread messages | +0.01 | 0.65 | 0.62 | 197,700 | 7.51 | 32.26 | - |
16/01/68
|
0.64 | 0.61 unread messages | -0.02 | 0.65 | 0.60 | 280,400 | 7.39 | 32.79 | - |
15/01/68
|
0.64 | 0.63 unread messages | -0.01 | 0.67 | 0.63 | 31,000 | 7.63 | 31.75 | - |
14/01/68
|
0.64 | 0.64 unread messages | 0.00 | 0.67 | 0.64 | 95,800 | 7.76 | 31.25 | - |
13/01/68
|
0.65 | 0.64 unread messages | 0.00 | 0.67 | 0.64 | 45,700 | 7.76 | 31.25 | - |
10/01/68
|
0.66 | 0.64 unread messages | -0.01 | 0.66 | 0.63 | 15,500 | 7.76 | 31.25 | - |
09/01/68
|
0.66 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 106,100 | 7.88 | 30.77 | - |
08/01/68
|
0.67 | 0.67 unread messages | +0.01 | 0.68 | 0.66 | 69,900 | 8.12 | 29.85 | - |
07/01/68
|
0.66 | 0.66 unread messages | -0.01 | 0.68 | 0.66 | 66,400 | 8.00 | 30.30 | - |
06/01/68
|
0.68 | 0.67 unread messages | -0.01 | 0.70 | 0.60 | 412,100 | 8.12 | 29.85 | - |
03/01/68
|
0.68 | 0.68 unread messages | 0.00 | 0.70 | 0.67 | 135,100 | 8.24 | 29.41 | - |
02/01/68
|
0.67 | 0.68 unread messages | -0.02 | 0.70 | 0.67 | 155,600 | 8.24 | 29.41 | - |