ราคาหุ้นย้อนหลัง SVT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
06/05/69
|
1.20 | 1.20 unread messages | 0.00 | 1.22 | 1.19 | 211,800 | 9.57 | 4.17 | - |
05/05/69
|
1.19 | 1.20 unread messages | +0.01 | 1.24 | 1.18 | 517,200 | 9.57 | 4.17 | - |
30/04/69
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.17 | 145,100 | 9.49 | 4.20 | - |
29/04/69
|
1.16 | 1.19 unread messages | +0.03 | 1.20 | 1.16 | 72,000 | 9.49 | 4.20 | - |
28/04/69
|
1.18 | 1.16 unread messages | -0.01 | 1.18 | 1.15 | 308,300 | 9.25 | 4.31 | - |
27/04/69
|
1.21 | 1.17 unread messages | -0.04 | 1.22 | 1.16 | 1,047,400 | 9.33 | 4.27 | - |
24/04/69
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.20 | 215,500 | 9.65 | 4.13 | - |
23/04/69
|
1.22 | 1.22 unread messages | 0.00 | 1.23 | 1.21 | 92,900 | 9.73 | 4.10 | - |
22/04/69
|
1.22 | 1.22 unread messages | 0.00 | 1.24 | 1.22 | 109,700 | 9.73 | 4.10 | - |
21/04/69
|
1.21 | 1.22 unread messages | 0.00 | 1.24 | 1.21 | 522,700 | 9.73 | 4.10 | - |
20/04/69
|
1.22 | 1.22 unread messages | -0.01 | 1.23 | 1.21 | 81,100 | 9.73 | 4.10 | - |
17/04/69
|
1.23 | 1.23 unread messages | 0.00 | 1.23 | 1.21 | 32,400 | 9.81 | 4.07 | - |
10/04/69
|
1.23 | 1.21 unread messages | -0.03 | 1.24 | 1.20 | 575,800 | 9.65 | 4.13 | - |
09/04/69
|
1.25 | 1.24 unread messages | -0.01 | 1.25 | 1.23 | 23,900 | 9.89 | 4.03 | - |
08/04/69
|
1.22 | 1.25 unread messages | +0.01 | 1.25 | 1.22 | 284,200 | 9.97 | 4.00 | - |
07/04/69
|
1.23 | 1.24 unread messages | -0.01 | 1.24 | 1.23 | 132,800 | 9.89 | 4.03 | - |
03/04/69
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.23 | 27,500 | 9.97 | 4.00 | - |
02/04/69
|
1.26 | 1.25 unread messages | +0.01 | 1.26 | 1.23 | 381,300 | 9.97 | 4.00 | - |
01/04/69
|
1.25 | 1.24 unread messages | -0.01 | 1.28 | 1.24 | 695,200 | 9.89 | 4.03 | - |
31/03/69
|
1.25 | 1.25 unread messages | +0.01 | 1.25 | 1.24 | 18,000 | 9.97 | 4.00 | - |
30/03/69
|
1.23 | 1.24 unread messages | 0.00 | 1.26 | 1.22 | 176,600 | 9.89 | 4.03 | - |
27/03/69
|
1.25 | 1.24 unread messages | 0.00 | 1.25 | 1.23 | 88,100 | 9.89 | 4.03 | - |
26/03/69
|
1.25 | 1.24 unread messages | -0.02 | 1.25 | 1.24 | 90,400 | 9.89 | 4.03 | - |
25/03/69
|
1.25 | 1.26 unread messages | 0.00 | 1.26 | 1.25 | 51,300 | 10.05 | 3.97 | - |
24/03/69
|
1.25 | 1.26 unread messages | 0.00 | 1.26 | 1.24 | 43,800 | 10.05 | 3.97 | - |
23/03/69
|
1.27 | 1.26 unread messages | -0.01 | 1.27 | 1.25 | 198,800 | 10.05 | 3.97 | - |
20/03/69
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.26 | 258,700 | 10.13 | 3.94 | - |
19/03/69
|
1.29 | 1.27 unread messages | -0.02 | 1.29 | 1.27 | 186,600 | 10.13 | 3.94 | - |
18/03/69
|
1.27 | 1.29 unread messages | +0.01 | 1.29 | 1.27 | 92,900 | 10.29 | 3.88 | - |
17/03/69
|
1.30 | 1.28 unread messages | -0.02 | 1.30 | 1.27 | 31,700 | 10.21 | 3.91 | - |
16/03/69
|
1.31 | 1.30 unread messages | -0.03 | 1.32 | 1.30 | 12,800 | 10.60 | 3.76 | - |
13/03/69
|
1.30 | 1.33 unread messages | -0.02 | 1.33 | 1.30 | 2,019,900 | 10.60 | 3.76 | - |
12/03/69
|
1.31 | 1.35 unread messages | +0.04 | 1.35 | 1.30 | 459,800 | 10.76 | 3.70 | - |
11/03/69
|
1.28 | 1.31 unread messages | +0.03 | 1.34 | 1.28 | 457,000 | 10.45 | 3.82 | - |
10/03/69
|
1.27 | 1.28 unread messages | +0.01 | 1.29 | 1.27 | 149,000 | 10.21 | 3.91 | - |
09/03/69
|
1.25 | 1.27 unread messages | -0.01 | 1.27 | 1.25 | 184,300 | 10.13 | 3.94 | - |
06/03/69
|
1.27 | 1.28 unread messages | -0.01 | 1.29 | 1.27 | 167,500 | 10.21 | 3.91 | - |
05/03/69
|
1.31 | 1.29 unread messages | +0.03 | 1.31 | 1.28 | 209,900 | 10.29 | 3.88 | - |
04/03/69
|
1.26 | 1.26 unread messages | -0.03 | 1.28 | 1.24 | 805,500 | 10.05 | 3.97 | - |
02/03/69
|
1.31 | 1.29 unread messages | -0.04 | 1.31 | 1.28 | 712,800 | 10.29 | 3.88 | - |
27/02/69
|
1.40 | 1.33 unread messages | -0.11 | 1.41 | 1.33 | 2,044,000 | 10.60 | 3.76 | - |
26/02/69
|
1.41 | 1.44 unread messages | +0.03 | 1.44 | 1.41 | 554,700 | 11.73 | 3.13 | - |
25/02/69
|
1.39 | 1.41 unread messages | +0.01 | 1.41 | 1.39 | 404,800 | 11.48 | 3.19 | - |
24/02/69
|
1.39 | 1.40 unread messages | +0.01 | 1.40 | 1.37 | 164,200 | 11.40 | 3.21 | - |
23/02/69
|
1.41 | 1.39 unread messages | -0.02 | 1.41 | 1.37 | 716,200 | 11.32 | 3.24 | - |
20/02/69
|
1.41 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 531,800 | 11.48 | 3.19 | - |
19/02/69
|
1.38 | 1.41 unread messages | +0.02 | 1.43 | 1.38 | 1,741,400 | 11.48 | 3.19 | - |
18/02/69
|
1.37 | 1.39 unread messages | +0.02 | 1.40 | 1.35 | 1,123,700 | 11.32 | 3.24 | - |
17/02/69
|
1.35 | 1.37 unread messages | +0.02 | 1.37 | 1.35 | 184,300 | 11.16 | 3.28 | - |
16/02/69
|
1.35 | 1.35 unread messages | -0.01 | 1.36 | 1.34 | 232,800 | 10.99 | 3.33 | - |
13/02/69
|
1.36 | 1.36 unread messages | 0.00 | 1.37 | 1.35 | 248,500 | 11.08 | 3.31 | - |
12/02/69
|
1.34 | 1.36 unread messages | +0.02 | 1.36 | 1.34 | 183,800 | 11.08 | 3.31 | - |
11/02/69
|
1.34 | 1.34 unread messages | +0.01 | 1.37 | 1.34 | 336,300 | 10.91 | 3.36 | - |
10/02/69
|
1.30 | 1.33 unread messages | +0.02 | 1.34 | 1.30 | 251,600 | 10.83 | 3.38 | - |
09/02/69
|
1.32 | 1.31 unread messages | 0.00 | 1.33 | 1.30 | 554,800 | 10.67 | 3.44 | - |
06/02/69
|
1.29 | 1.31 unread messages | +0.01 | 1.33 | 1.29 | 139,000 | 10.67 | 3.44 | - |
05/02/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 92,000 | 10.59 | 3.46 | - |
04/02/69
|
1.30 | 1.30 unread messages | +0.01 | 1.30 | 1.28 | 7,000 | 10.59 | 3.46 | - |
03/02/69
|
1.30 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 230,600 | 10.51 | 3.49 | - |
02/02/69
|
1.31 | 1.29 unread messages | -0.02 | 1.31 | 1.29 | 38,400 | 10.51 | 3.49 | - |
30/01/69
|
1.31 | 1.31 unread messages | +0.01 | 1.31 | 1.29 | 22,800 | 10.67 | 3.44 | - |
29/01/69
|
1.29 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 154,800 | 10.59 | 3.46 | - |
28/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 17,000 | 10.59 | 3.46 | - |
27/01/69
|
1.28 | 1.30 unread messages | +0.03 | 1.30 | 1.27 | 134,300 | 10.59 | 3.46 | - |
26/01/69
|
1.26 | 1.27 unread messages | 0.00 | 1.34 | 1.26 | 606,900 | 10.34 | 3.54 | - |
23/01/69
|
1.26 | 1.27 unread messages | 0.00 | 1.28 | 1.26 | 18,800 | 10.34 | 3.54 | - |
22/01/69
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.26 | 236,100 | 10.34 | 3.54 | - |
21/01/69
|
1.26 | 1.27 unread messages | 0.00 | 1.27 | 1.25 | 395,900 | 10.34 | 3.54 | - |
20/01/69
|
1.25 | 1.27 unread messages | +0.01 | 1.29 | 1.25 | 466,800 | 10.34 | 3.54 | - |
19/01/69
|
1.25 | 1.26 unread messages | +0.01 | 1.27 | 1.24 | 166,300 | 10.26 | 3.57 | - |
16/01/69
|
1.25 | 1.25 unread messages | 0.00 | 1.26 | 1.24 | 105,700 | 10.18 | 3.60 | - |
15/01/69
|
1.24 | 1.25 unread messages | -0.01 | 1.26 | 1.24 | 49,900 | 10.18 | 3.60 | - |
14/01/69
|
1.23 | 1.26 unread messages | +0.03 | 1.26 | 1.23 | 36,700 | 10.26 | 3.57 | - |
13/01/69
|
1.27 | 1.23 unread messages | -0.04 | 1.27 | 1.23 | 270,400 | 10.02 | 3.66 | - |
12/01/69
|
1.29 | 1.27 unread messages | -0.03 | 1.30 | 1.26 | 217,300 | 10.34 | 3.54 | - |
09/01/69
|
1.30 | 1.30 unread messages | +0.01 | 1.30 | 1.29 | 124,600 | 10.59 | 3.46 | - |
08/01/69
|
1.28 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 80,400 | 10.51 | 3.49 | - |
07/01/69
|
1.28 | 1.29 unread messages | +0.01 | 1.29 | 1.27 | 43,000 | 10.51 | 3.49 | - |
06/01/69
|
1.29 | 1.28 unread messages | -0.02 | 1.29 | 1.28 | 53,400 | 10.42 | 3.52 | - |
05/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 25,100 | 10.59 | 3.46 | - |