ราคาหุ้นย้อนหลัง SWC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.86 | 4.81 | - |
10/04/68
|
2.60 | 2.60 unread messages | +0.06 | 2.60 | 2.56 | 52,600 | 10.86 | 4.81 | - |
09/04/68
|
2.54 | 2.54 unread messages | 0.00 | 2.54 | 2.52 | 30,900 | 10.61 | 4.92 | - |
08/04/68
|
2.52 | 2.54 unread messages | -0.16 | 2.60 | 2.52 | 104,600 | 10.61 | 4.92 | - |
04/04/68
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.70 | 100 | 11.28 | 4.63 | - |
03/04/68
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.70 | 8,900 | 11.28 | 4.63 | - |
02/04/68
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.70 | 53,300 | 11.28 | 4.63 | - |
01/04/68
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.68 | 80,100 | 11.28 | 4.63 | - |
31/03/68
|
2.80 | 2.70 unread messages | -0.04 | 2.80 | 2.70 | 29,300 | 11.28 | 4.63 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.45 | 4.56 | - |
27/03/68
|
2.72 | 2.74 unread messages | +0.02 | 2.74 | 2.70 | 50,100 | 11.45 | 4.56 | - |
26/03/68
|
2.84 | 2.72 unread messages | -0.12 | 2.84 | 2.70 | 58,200 | 11.36 | 4.60 | - |
25/03/68
|
2.68 | 2.84 unread messages | +0.12 | 2.84 | 2.68 | 104,600 | 11.87 | 4.40 | - |
24/03/68
|
2.72 | 2.72 unread messages | +0.02 | 2.72 | 2.70 | 50,000 | 11.36 | 4.60 | - |
21/03/68
|
2.72 | 2.70 unread messages | -0.02 | 2.72 | 2.70 | 67,300 | 11.28 | 4.63 | - |
20/03/68
|
2.76 | 2.72 unread messages | -0.06 | 2.82 | 2.70 | 52,500 | 11.36 | 4.60 | - |
19/03/68
|
2.80 | 2.78 unread messages | +0.04 | 2.80 | 2.70 | 34,400 | 11.61 | 4.50 | - |
18/03/68
|
2.72 | 2.74 unread messages | 0.00 | 2.74 | 2.70 | 25,700 | 11.45 | 4.56 | - |
17/03/68
|
2.74 | 2.74 unread messages | 0.00 | 2.74 | 2.74 | 800 | 11.45 | 4.56 | - |
14/03/68
|
2.72 | 2.74 unread messages | 0.00 | 2.74 | 2.72 | 8,200 | 11.45 | 4.56 | - |
13/03/68
|
2.72 | 2.74 unread messages | +0.04 | 2.74 | 2.70 | 31,700 | 11.45 | 4.56 | - |
12/03/68
|
2.74 | 2.70 unread messages | 0.00 | 2.74 | 2.70 | 41,700 | 11.28 | 4.63 | - |
11/03/68
|
2.70 | 2.70 unread messages | -0.02 | 2.70 | 2.70 | 30,400 | 11.28 | 4.63 | - |
10/03/68
|
2.70 | 2.72 unread messages | -0.02 | 2.72 | 2.70 | 47,200 | 11.36 | 4.60 | - |
07/03/68
|
2.80 | 2.74 unread messages | -0.06 | 2.80 | 2.74 | 1,100 | 11.45 | 4.56 | - |
06/03/68
|
2.66 | 2.80 unread messages | +0.12 | 2.80 | 2.64 | 1,700 | 11.70 | 4.46 | - |
05/03/68
|
2.54 | 2.68 unread messages | +0.12 | 2.68 | 2.54 | 5,200 | 11.20 | 4.66 | - |
04/03/68
|
2.52 | 2.56 unread messages | +0.06 | 2.56 | 2.52 | 1,100 | 10.70 | 4.88 | - |
03/03/68
|
2.52 | 2.50 unread messages | -0.08 | 2.52 | 2.50 | 47,800 | 10.44 | 5.00 | - |
28/02/68
|
2.64 | 2.58 unread messages | -0.08 | 2.66 | 2.58 | 36,400 | 10.78 | 4.84 | - |
27/02/68
|
2.64 | 2.66 unread messages | +0.02 | 2.66 | 2.64 | 7,600 | 11.11 | 4.70 | - |
26/02/68
|
2.68 | 2.64 unread messages | +0.08 | 2.68 | 2.56 | 147,700 | 11.03 | 4.73 | - |
25/02/68
|
2.66 | 2.56 unread messages | -0.18 | 2.66 | 2.56 | 38,700 | 12.11 | 0.20 | - |
24/02/68
|
2.68 | 2.74 unread messages | +0.06 | 2.74 | 2.58 | 3,700 | 12.96 | 0.18 | - |
21/02/68
|
2.62 | 2.68 unread messages | +0.06 | 2.68 | 2.60 | 16,500 | 12.68 | 0.19 | - |
20/02/68
|
2.64 | 2.62 unread messages | +0.02 | 2.70 | 2.60 | 109,900 | 12.39 | 0.19 | - |
19/02/68
|
2.64 | 2.60 unread messages | -0.04 | 2.68 | 2.60 | 30,900 | 12.30 | 0.19 | - |
18/02/68
|
2.70 | 2.64 unread messages | -0.10 | 2.74 | 2.58 | 84,700 | 12.49 | 0.19 | - |
17/02/68
|
2.70 | 2.74 unread messages | +0.02 | 2.76 | 2.70 | 26,200 | 12.96 | 0.18 | - |
14/02/68
|
2.78 | 2.72 unread messages | -0.08 | 2.90 | 2.72 | 27,300 | 12.87 | 0.19 | - |
13/02/68
|
2.72 | 2.80 unread messages | +0.08 | 2.80 | 2.70 | 6,100 | 13.25 | 0.18 | - |
11/02/68
|
2.82 | 2.72 unread messages | -0.24 | 2.94 | 2.70 | 82,300 | 12.87 | 0.19 | - |
10/02/68
|
2.96 | 2.96 unread messages | +0.20 | 2.96 | 2.82 | 800 | 14.00 | 0.17 | - |
07/02/68
|
2.74 | 2.76 unread messages | +0.02 | 2.78 | 2.74 | 5,400 | 13.06 | 0.18 | - |
06/02/68
|
2.74 | 2.74 unread messages | 0.00 | 2.78 | 2.74 | 3,600 | 12.96 | 0.18 | - |
05/02/68
|
2.80 | 2.74 unread messages | -0.06 | 3.00 | 2.74 | 23,800 | 12.96 | 0.18 | - |
04/02/68
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.80 | 12,900 | 13.25 | 0.18 | - |
03/02/68
|
2.84 | 2.80 unread messages | -0.04 | 2.88 | 2.70 | 8,400 | 13.25 | 0.18 | - |
31/01/68
|
2.82 | 2.84 unread messages | -0.02 | 2.90 | 2.70 | 111,100 | 13.44 | 0.18 | - |
30/01/68
|
2.98 | 2.86 unread messages | -0.10 | 2.98 | 2.84 | 13,600 | 13.53 | 0.18 | - |
29/01/68
|
3.02 | 2.96 unread messages | -0.06 | 3.02 | 2.80 | 93,700 | 14.00 | 0.17 | - |
28/01/68
|
3.02 | 3.02 unread messages | +0.06 | 3.02 | 3.02 | 2,100 | 14.29 | 0.17 | - |
27/01/68
|
3.14 | 2.96 unread messages | -0.16 | 3.14 | 2.96 | 6,600 | 14.00 | 0.17 | - |
24/01/68
|
3.00 | 3.12 unread messages | +0.14 | 3.12 | 2.90 | 102,000 | 14.76 | 0.16 | - |
23/01/68
|
2.96 | 2.98 unread messages | +0.16 | 2.98 | 2.96 | 300 | 14.10 | 0.17 | - |
22/01/68
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.82 | 3,100 | 13.34 | 0.18 | - |
21/01/68
|
2.74 | 2.82 unread messages | -0.02 | 2.86 | 2.74 | 17,200 | 13.34 | 0.18 | - |
20/01/68
|
3.00 | 2.84 unread messages | -0.02 | 3.00 | 2.84 | 5,700 | 13.44 | 0.18 | - |
17/01/68
|
2.88 | 2.86 unread messages | 0.00 | 2.88 | 2.86 | 5,300 | 13.53 | 0.18 | - |
16/01/68
|
2.76 | 2.86 unread messages | -0.04 | 2.86 | 2.76 | 2,500 | 13.53 | 0.18 | - |
15/01/68
|
2.88 | 2.90 unread messages | +0.18 | 2.90 | 2.88 | 6,100 | 13.72 | 0.17 | - |
14/01/68
|
2.70 | 2.72 unread messages | -0.12 | 2.80 | 2.70 | 24,000 | 12.87 | 0.19 | - |
13/01/68
|
2.90 | 2.84 unread messages | +0.04 | 2.90 | 2.84 | 4,400 | 13.44 | 0.18 | - |
10/01/68
|
2.78 | 2.80 unread messages | 0.00 | 2.80 | 2.78 | 700 | 13.25 | 0.18 | - |
09/01/68
|
2.88 | 2.80 unread messages | -0.10 | 2.88 | 2.80 | 156,500 | 13.25 | 0.18 | - |
08/01/68
|
2.90 | 2.90 unread messages | +0.02 | 2.90 | 2.90 | 1,100 | 13.72 | 0.17 | - |
07/01/68
|
2.88 | 2.88 unread messages | +0.02 | 2.88 | 2.88 | 5,000 | 13.62 | 0.18 | - |
06/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.53 | 0.18 | - |
03/01/68
|
2.86 | 2.86 unread messages | 0.00 | 2.86 | 2.70 | 58,900 | 13.53 | 0.18 | - |
02/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.53 | 0.18 | - |