ราคาหุ้นย้อนหลัง SWC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
4.44 | 4.48 unread messages | +0.04 | 4.50 | 4.44 | 125,800 | 13.75 | 7.32 | - |
13/03/69
|
4.44 | 4.44 unread messages | +0.14 | 4.48 | 4.44 | 2,500 | 13.75 | 7.32 | - |
12/03/69
|
4.40 | 4.30 unread messages | 0.00 | 4.40 | 4.30 | 4,700 | 13.32 | 7.56 | - |
11/03/69
|
4.34 | 4.30 unread messages | 0.00 | 4.36 | 4.30 | 27,800 | 13.32 | 7.56 | - |
10/03/69
|
4.28 | 4.30 unread messages | +0.02 | 4.30 | 4.28 | 2,200 | 13.32 | 7.56 | - |
09/03/69
|
4.20 | 4.28 unread messages | -0.02 | 4.28 | 4.20 | 1,400 | 13.26 | 7.59 | - |
06/03/69
|
4.22 | 4.30 unread messages | +0.12 | 4.32 | 4.22 | 4,200 | 13.32 | 7.56 | - |
05/03/69
|
4.04 | 4.18 unread messages | +0.08 | 4.18 | 4.04 | 2,800 | 12.95 | 7.78 | - |
04/03/69
|
4.10 | 4.10 unread messages | -0.10 | 4.10 | 4.02 | 25,700 | 12.70 | 7.93 | - |
02/03/69
|
4.20 | 4.20 unread messages | -0.14 | 4.22 | 4.12 | 17,200 | 13.01 | 7.74 | - |
27/02/69
|
4.12 | 4.34 unread messages | +0.22 | 4.34 | 4.06 | 4,700 | 13.44 | 7.49 | - |
26/02/69
|
4.44 | 4.12 unread messages | -0.34 | 4.44 | 4.10 | 500 | 12.76 | 7.89 | - |
25/02/69
|
4.58 | 4.46 unread messages | +0.26 | 4.58 | 4.46 | 8,900 | 13.81 | 7.29 | - |
24/02/69
|
4.20 | 4.20 unread messages | -0.04 | 4.20 | 4.20 | 200 | 14.61 | 2.98 | - |
23/02/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.24 | 600 | 14.75 | 2.95 | - |
20/02/69
|
4.48 | 4.24 unread messages | -0.06 | 4.48 | 4.24 | 2,100 | 14.75 | 2.95 | - |
19/02/69
|
4.30 | 4.30 unread messages | +0.02 | 4.30 | 4.28 | 3,100 | 14.96 | 2.91 | - |
18/02/69
|
4.28 | 4.28 unread messages | -0.04 | 4.30 | 4.28 | 7,300 | 14.89 | 2.92 | - |
17/02/69
|
4.28 | 4.32 unread messages | +0.16 | 4.32 | 4.18 | 77,900 | 15.03 | 2.89 | - |
16/02/69
|
4.14 | 4.16 unread messages | +0.04 | 4.20 | 4.14 | 58,600 | 14.47 | 3.00 | - |
13/02/69
|
4.12 | 4.12 unread messages | 0.00 | 4.14 | 4.12 | 500 | 14.33 | 3.03 | - |
12/02/69
|
4.14 | 4.12 unread messages | -0.04 | 4.16 | 4.12 | 11,400 | 14.33 | 3.03 | - |
11/02/69
|
4.06 | 4.16 unread messages | +0.04 | 4.16 | 4.04 | 32,200 | 14.47 | 3.00 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.33 | 3.03 | - |
09/02/69
|
4.08 | 4.12 unread messages | +0.04 | 4.12 | 4.08 | 17,400 | 14.33 | 3.03 | - |
06/02/69
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.08 | 3,300 | 14.19 | 3.06 | - |
05/02/69
|
4.06 | 4.08 unread messages | +0.02 | 4.12 | 4.06 | 30,800 | 14.19 | 3.06 | - |
04/02/69
|
4.06 | 4.06 unread messages | 0.00 | 4.06 | 4.06 | 10,000 | 14.12 | 3.08 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.12 | 3.08 | - |
02/02/69
|
4.06 | 4.06 unread messages | -0.02 | 4.10 | 4.06 | 21,200 | 14.12 | 3.08 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.19 | 3.06 | - |
29/01/69
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.08 | 3,500 | 14.19 | 3.06 | - |
28/01/69
|
4.06 | 4.08 unread messages | 0.00 | 4.08 | 3.84 | 23,500 | 14.19 | 3.06 | - |
27/01/69
|
4.06 | 4.08 unread messages | +0.06 | 4.08 | 4.06 | 11,000 | 14.19 | 3.06 | - |
26/01/69
|
3.98 | 4.02 unread messages | +0.04 | 4.02 | 3.98 | 21,800 | 13.98 | 3.11 | - |
23/01/69
|
3.98 | 3.98 unread messages | +0.04 | 3.98 | 3.98 | 2,800 | 13.84 | 3.14 | - |
22/01/69
|
3.92 | 3.94 unread messages | +0.04 | 3.94 | 3.92 | 62,800 | 13.70 | 3.17 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.56 | 3.21 | - |
20/01/69
|
3.90 | 3.90 unread messages | -0.08 | 3.90 | 3.90 | 100 | 13.56 | 3.21 | - |
19/01/69
|
3.98 | 3.98 unread messages | +0.02 | 3.98 | 3.86 | 15,300 | 13.84 | 3.14 | - |
16/01/69
|
3.96 | 3.96 unread messages | -0.10 | 3.96 | 3.96 | 1,400 | 13.77 | 3.16 | - |
15/01/69
|
4.06 | 4.06 unread messages | +0.06 | 4.06 | 4.06 | 200 | 14.12 | 3.08 | - |
14/01/69
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 4.00 | 10,000 | 13.91 | 3.13 | - |
13/01/69
|
3.90 | 4.00 unread messages | +0.06 | 4.00 | 3.90 | 44,800 | 13.91 | 3.13 | - |
12/01/69
|
3.94 | 3.94 unread messages | +0.20 | 3.94 | 3.94 | 500 | 13.70 | 3.17 | - |
09/01/69
|
3.74 | 3.74 unread messages | +0.02 | 3.74 | 3.74 | 49,600 | 13.01 | 3.34 | - |
08/01/69
|
3.66 | 3.72 unread messages | -0.18 | 3.72 | 3.66 | 15,200 | 12.94 | 3.36 | - |
07/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 9,900 | 13.56 | 3.21 | - |
06/01/69
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 9,300 | 13.56 | 3.21 | - |
05/01/69
|
3.74 | 3.90 unread messages | 0.00 | 3.90 | 3.74 | 53,100 | 13.56 | 3.21 | - |