ราคาหุ้นย้อนหลัง SVT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.17 | 1.14 unread messages | -0.04 | 1.17 | 1.14 | 206,200 | 10.56 | 3.95 | - |
10/04/68
|
1.14 | 1.18 unread messages | +0.06 | 1.19 | 1.14 | 316,500 | 10.93 | 3.81 | - |
09/04/68
|
1.21 | 1.12 unread messages | -0.09 | 1.21 | 1.10 | 328,600 | 10.37 | 4.02 | - |
08/04/68
|
1.22 | 1.21 unread messages | -0.07 | 1.25 | 1.15 | 452,300 | 11.21 | 3.72 | - |
04/04/68
|
1.28 | 1.28 unread messages | -0.02 | 1.29 | 1.24 | 311,900 | 11.85 | 3.52 | - |
03/04/68
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.29 | 130,200 | 12.04 | 3.46 | - |
02/04/68
|
1.30 | 1.30 unread messages | -0.01 | 1.31 | 1.29 | 156,600 | 12.04 | 3.46 | - |
01/04/68
|
1.30 | 1.31 unread messages | 0.00 | 1.31 | 1.29 | 217,000 | 12.13 | 3.44 | - |
31/03/68
|
1.32 | 1.31 unread messages | -0.02 | 1.34 | 1.30 | 137,500 | 12.13 | 3.44 | - |
28/03/68
|
1.33 | 1.33 unread messages | -0.01 | 1.34 | 1.32 | 53,400 | 12.32 | 3.38 | - |
27/03/68
|
1.33 | 1.34 unread messages | -0.01 | 1.35 | 1.33 | 141,100 | 12.41 | 3.36 | - |
26/03/68
|
1.33 | 1.35 unread messages | +0.02 | 1.35 | 1.32 | 53,200 | 12.50 | 3.33 | - |
25/03/68
|
1.37 | 1.33 unread messages | -0.04 | 1.37 | 1.33 | 267,000 | 12.32 | 3.38 | - |
24/03/68
|
1.37 | 1.37 unread messages | 0.00 | 1.38 | 1.36 | 21,000 | 12.69 | 3.28 | - |
21/03/68
|
1.40 | 1.37 unread messages | -0.03 | 1.40 | 1.37 | 105,800 | 12.69 | 3.28 | - |
20/03/68
|
1.37 | 1.40 unread messages | +0.03 | 1.40 | 1.35 | 107,800 | 12.97 | 3.21 | - |
19/03/68
|
1.33 | 1.37 unread messages | +0.02 | 1.42 | 1.33 | 499,500 | 12.69 | 3.28 | - |
18/03/68
|
1.32 | 1.35 unread messages | 0.00 | 1.36 | 1.32 | 191,300 | 12.50 | 3.33 | - |
17/03/68
|
1.35 | 1.35 unread messages | 0.00 | 1.35 | 1.32 | 81,400 | 12.50 | 3.33 | - |
14/03/68
|
1.31 | 1.35 unread messages | +0.03 | 1.37 | 1.31 | 308,600 | 12.50 | 3.33 | - |
13/03/68
|
1.35 | 1.32 unread messages | -0.02 | 1.36 | 1.31 | 117,700 | 12.22 | 3.41 | - |
12/03/68
|
1.36 | 1.34 unread messages | -0.02 | 1.37 | 1.34 | 171,900 | 12.41 | 3.36 | - |
11/03/68
|
1.38 | 1.36 unread messages | -0.03 | 1.38 | 1.35 | 206,000 | 12.59 | 3.31 | - |
10/03/68
|
1.42 | 1.39 unread messages | 0.00 | 1.42 | 1.38 | 227,700 | 12.87 | 3.24 | - |
07/03/68
|
1.37 | 1.39 unread messages | +0.02 | 1.40 | 1.37 | 86,300 | 12.87 | 3.24 | - |
06/03/68
|
1.42 | 1.37 unread messages | -0.04 | 1.42 | 1.37 | 326,300 | 12.69 | 3.28 | - |
05/03/68
|
1.39 | 1.41 unread messages | +0.02 | 1.41 | 1.38 | 132,800 | 13.06 | 3.19 | - |
04/03/68
|
1.37 | 1.39 unread messages | +0.02 | 1.40 | 1.37 | 252,200 | 12.87 | 3.24 | - |
03/03/68
|
1.39 | 1.37 unread messages | -0.01 | 1.39 | 1.36 | 152,900 | 12.69 | 3.28 | - |
28/02/68
|
1.42 | 1.38 unread messages | -0.01 | 1.42 | 1.37 | 221,500 | 12.78 | 3.26 | - |
27/02/68
|
1.41 | 1.39 unread messages | -0.01 | 1.42 | 1.39 | 404,500 | 12.87 | 3.24 | - |
26/02/68
|
1.41 | 1.40 unread messages | 0.00 | 1.42 | 1.38 | 226,600 | 13.99 | 2.50 | - |
25/02/68
|
1.38 | 1.40 unread messages | +0.02 | 1.43 | 1.35 | 1,020,900 | 13.99 | 2.50 | - |
24/02/68
|
1.39 | 1.38 unread messages | -0.01 | 1.40 | 1.36 | 232,800 | 13.79 | 2.54 | - |
21/02/68
|
1.43 | 1.39 unread messages | -0.04 | 1.43 | 1.30 | 674,000 | 13.89 | 2.52 | - |
20/02/68
|
1.44 | 1.43 unread messages | 0.00 | 1.44 | 1.41 | 69,500 | 14.29 | 2.45 | - |
19/02/68
|
1.42 | 1.43 unread messages | +0.01 | 1.44 | 1.40 | 50,100 | 14.29 | 2.45 | - |
18/02/68
|
1.42 | 1.42 unread messages | +0.02 | 1.42 | 1.39 | 294,300 | 14.19 | 2.46 | - |
17/02/68
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.39 | 161,600 | 13.99 | 2.50 | - |
14/02/68
|
1.39 | 1.40 unread messages | +0.02 | 1.40 | 1.36 | 287,000 | 13.99 | 2.50 | - |
13/02/68
|
1.36 | 1.38 unread messages | +0.02 | 1.40 | 1.35 | 234,900 | 13.79 | 2.54 | - |
11/02/68
|
1.30 | 1.36 unread messages | +0.04 | 1.38 | 1.30 | 282,900 | 13.59 | 2.57 | - |
10/02/68
|
1.32 | 1.32 unread messages | +0.01 | 1.34 | 1.32 | 289,800 | 13.19 | 2.65 | - |
07/02/68
|
1.29 | 1.31 unread messages | -0.01 | 1.32 | 1.28 | 536,600 | 13.09 | 2.67 | - |
06/02/68
|
1.37 | 1.32 unread messages | -0.07 | 1.39 | 1.29 | 645,100 | 13.19 | 2.65 | - |
05/02/68
|
1.38 | 1.39 unread messages | 0.00 | 1.40 | 1.37 | 230,600 | 13.89 | 2.52 | - |
04/02/68
|
1.40 | 1.39 unread messages | -0.01 | 1.40 | 1.38 | 174,800 | 13.89 | 2.52 | - |
03/02/68
|
1.41 | 1.40 unread messages | +0.02 | 1.41 | 1.36 | 342,600 | 13.99 | 2.50 | - |
31/01/68
|
1.39 | 1.38 unread messages | -0.02 | 1.41 | 1.38 | 344,500 | 13.79 | 2.54 | - |
30/01/68
|
1.40 | 1.40 unread messages | 0.00 | 1.42 | 1.36 | 157,500 | 13.99 | 2.50 | - |
29/01/68
|
1.40 | 1.40 unread messages | -0.01 | 1.42 | 1.39 | 62,600 | 13.99 | 2.50 | - |
28/01/68
|
1.39 | 1.41 unread messages | +0.02 | 1.41 | 1.38 | 74,400 | 14.09 | 2.48 | - |
27/01/68
|
1.43 | 1.39 unread messages | -0.04 | 1.44 | 1.37 | 278,500 | 13.89 | 2.52 | - |
24/01/68
|
1.41 | 1.43 unread messages | +0.01 | 1.46 | 1.39 | 693,700 | 14.29 | 2.45 | - |
23/01/68
|
1.43 | 1.42 unread messages | +0.01 | 1.44 | 1.41 | 227,000 | 14.19 | 2.46 | - |
22/01/68
|
1.36 | 1.41 unread messages | +0.03 | 1.42 | 1.36 | 123,100 | 14.09 | 2.48 | - |
21/01/68
|
1.37 | 1.38 unread messages | +0.02 | 1.39 | 1.36 | 140,200 | 13.79 | 2.54 | - |
20/01/68
|
1.35 | 1.36 unread messages | -0.02 | 1.38 | 1.35 | 166,600 | 13.59 | 2.57 | - |
17/01/68
|
1.40 | 1.38 unread messages | -0.04 | 1.42 | 1.35 | 400,400 | 13.79 | 2.54 | - |
16/01/68
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.39 | 152,100 | 14.19 | 2.46 | - |
15/01/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 630,900 | 14.19 | 2.46 | - |
14/01/68
|
1.43 | 1.42 unread messages | -0.02 | 1.45 | 1.42 | 194,400 | 14.19 | 2.46 | - |
13/01/68
|
1.46 | 1.44 unread messages | 0.00 | 1.46 | 1.43 | 373,800 | 14.39 | 2.43 | - |
10/01/68
|
1.50 | 1.44 unread messages | -0.04 | 1.50 | 1.44 | 489,200 | 14.39 | 2.43 | - |
09/01/68
|
1.55 | 1.48 unread messages | -0.03 | 1.55 | 1.48 | 266,300 | 14.79 | 2.36 | - |
08/01/68
|
1.50 | 1.51 unread messages | +0.01 | 1.53 | 1.49 | 373,300 | 15.09 | 2.32 | - |
07/01/68
|
1.49 | 1.50 unread messages | +0.02 | 1.50 | 1.49 | 151,900 | 14.99 | 2.33 | - |
06/01/68
|
1.56 | 1.48 unread messages | -0.07 | 1.57 | 1.48 | 494,200 | 14.79 | 2.36 | - |
03/01/68
|
1.54 | 1.55 unread messages | +0.02 | 1.56 | 1.53 | 231,900 | 15.48 | 2.26 | - |
02/01/68
|
1.56 | 1.53 unread messages | -0.05 | 1.56 | 1.51 | 197,400 | 15.28 | 2.29 | - |