ราคาหุ้นย้อนหลัง SYNEX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
12.50 | 12.10 unread messages | -0.30 | 12.50 | 11.70 | 1,002,400 | 16.33 | 3.64 | - |
28/04/68
|
12.20 | 12.40 unread messages | +0.20 | 12.40 | 12.10 | 434,400 | 16.74 | 3.55 | - |
25/04/68
|
11.50 | 12.20 unread messages | +0.70 | 12.20 | 11.50 | 1,478,100 | 16.47 | 3.61 | - |
24/04/68
|
11.50 | 11.50 unread messages | +0.30 | 11.50 | 11.30 | 343,100 | 15.52 | 3.83 | - |
23/04/68
|
11.60 | 11.20 unread messages | -0.40 | 11.60 | 11.20 | 438,200 | 15.12 | 3.93 | - |
22/04/68
|
11.50 | 11.60 unread messages | 0.00 | 11.60 | 11.30 | 1,084,200 | 15.66 | 3.79 | - |
21/04/68
|
11.40 | 11.60 unread messages | +0.10 | 11.60 | 11.30 | 1,048,600 | 15.66 | 3.79 | - |
18/04/68
|
10.90 | 11.50 unread messages | +0.70 | 11.50 | 10.80 | 613,700 | 15.52 | 3.83 | - |
17/04/68
|
10.80 | 10.80 unread messages | 0.00 | 10.90 | 10.70 | 263,900 | 14.58 | 4.07 | - |
16/04/68
|
10.40 | 10.80 unread messages | +0.40 | 10.80 | 10.20 | 507,600 | 14.58 | 4.07 | - |
11/04/68
|
10.40 | 10.40 unread messages | -0.10 | 10.50 | 10.00 | 742,500 | 14.04 | 4.23 | - |
10/04/68
|
10.30 | 10.50 unread messages | +0.70 | 10.80 | 10.20 | 1,518,700 | 14.17 | 4.19 | - |
09/04/68
|
9.70 | 9.80 unread messages | -0.50 | 9.95 | 9.30 | 2,529,800 | 13.23 | 4.49 | - |
08/04/68
|
10.00 | 10.30 unread messages | -0.10 | 10.30 | 9.45 | 1,702,500 | 13.90 | 4.27 | - |
04/04/68
|
10.90 | 10.40 unread messages | -0.60 | 10.90 | 10.30 | 1,156,300 | 14.04 | 4.23 | - |
03/04/68
|
10.70 | 11.00 unread messages | +0.30 | 11.00 | 10.70 | 399,200 | 14.85 | 4.00 | - |
02/04/68
|
10.80 | 10.70 unread messages | -0.20 | 10.90 | 10.70 | 398,800 | 14.44 | 4.11 | - |
01/04/68
|
11.00 | 10.90 unread messages | +0.10 | 11.00 | 10.50 | 602,300 | 14.71 | 4.04 | - |
31/03/68
|
10.20 | 10.80 unread messages | +0.20 | 10.90 | 10.20 | 600,200 | 14.58 | 4.07 | - |
28/03/68
|
10.80 | 10.60 unread messages | -0.20 | 10.80 | 10.60 | 276,600 | 14.31 | 4.15 | - |
27/03/68
|
11.10 | 10.80 unread messages | -0.20 | 11.10 | 10.70 | 608,000 | 14.58 | 4.07 | - |
26/03/68
|
10.90 | 11.00 unread messages | +0.10 | 11.30 | 10.90 | 588,700 | 14.85 | 4.00 | - |
25/03/68
|
11.20 | 10.90 unread messages | -0.30 | 11.20 | 10.80 | 536,600 | 14.71 | 4.04 | - |
24/03/68
|
11.20 | 11.20 unread messages | 0.00 | 11.30 | 10.90 | 574,300 | 15.12 | 3.93 | - |
21/03/68
|
11.80 | 11.20 unread messages | -0.50 | 11.80 | 11.10 | 1,388,500 | 15.12 | 3.93 | - |
20/03/68
|
12.00 | 11.70 unread messages | -0.10 | 12.00 | 11.50 | 597,500 | 15.79 | 3.76 | - |
19/03/68
|
11.70 | 11.80 unread messages | +0.10 | 11.90 | 11.60 | 994,700 | 15.93 | 3.73 | - |
18/03/68
|
11.60 | 11.70 unread messages | -0.10 | 11.80 | 11.40 | 309,700 | 15.79 | 3.76 | - |
17/03/68
|
11.60 | 11.80 unread messages | +0.20 | 11.80 | 11.30 | 359,500 | 15.93 | 3.73 | - |
14/03/68
|
11.50 | 11.60 unread messages | +0.20 | 11.80 | 11.50 | 351,100 | 15.66 | 3.79 | - |
13/03/68
|
11.60 | 11.40 unread messages | -0.10 | 11.60 | 11.30 | 527,500 | 15.39 | 3.86 | - |
12/03/68
|
11.80 | 11.50 unread messages | -0.30 | 11.90 | 11.40 | 609,500 | 15.52 | 3.83 | - |
11/03/68
|
11.70 | 11.80 unread messages | -0.10 | 11.80 | 11.30 | 2,172,800 | 15.93 | 3.73 | - |
10/03/68
|
11.60 | 11.90 unread messages | 0.00 | 12.00 | 11.40 | 1,583,900 | 16.06 | 3.70 | - |
07/03/68
|
11.50 | 11.90 unread messages | +0.40 | 12.10 | 11.30 | 2,357,900 | 16.06 | 3.70 | - |
06/03/68
|
11.20 | 11.50 unread messages | +0.30 | 11.70 | 11.10 | 4,012,400 | 15.52 | 3.83 | - |
05/03/68
|
10.50 | 11.20 unread messages | +0.70 | 11.20 | 10.50 | 2,275,800 | 15.12 | 3.93 | - |
04/03/68
|
10.40 | 10.50 unread messages | +0.20 | 10.60 | 10.30 | 840,000 | 14.17 | 4.19 | - |
03/03/68
|
10.80 | 10.30 unread messages | -0.60 | 10.80 | 10.20 | 1,504,800 | 13.90 | 4.27 | - |
28/02/68
|
10.30 | 10.90 unread messages | +0.30 | 11.10 | 10.20 | 2,966,300 | 14.71 | 4.04 | - |
27/02/68
|
10.90 | 10.60 unread messages | 0.00 | 11.10 | 10.20 | 2,975,100 | 14.31 | 4.15 | - |
26/02/68
|
10.10 | 10.60 unread messages | +0.40 | 10.70 | 9.80 | 2,945,100 | 14.29 | 3.40 | - |
25/02/68
|
10.30 | 10.20 unread messages | -0.20 | 10.30 | 10.10 | 1,300,900 | 13.75 | 3.53 | - |
24/02/68
|
10.50 | 10.40 unread messages | -0.10 | 10.50 | 10.20 | 1,235,500 | 14.02 | 3.46 | - |
21/02/68
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.30 | 617,100 | 14.15 | 3.43 | - |
20/02/68
|
10.40 | 10.50 unread messages | +0.30 | 10.80 | 10.30 | 3,129,300 | 14.15 | 3.43 | - |
19/02/68
|
10.10 | 10.20 unread messages | -0.10 | 10.50 | 10.10 | 2,507,200 | 13.75 | 3.53 | - |
18/02/68
|
10.50 | 10.30 unread messages | -0.10 | 10.60 | 10.20 | 2,299,500 | 13.88 | 3.50 | - |
17/02/68
|
10.00 | 10.40 unread messages | +0.40 | 10.60 | 10.00 | 1,809,600 | 14.02 | 3.46 | - |
14/02/68
|
10.90 | 10.00 unread messages | -0.90 | 10.90 | 10.00 | 6,435,400 | 13.48 | 3.60 | - |
13/02/68
|
10.50 | 10.90 unread messages | +0.40 | 11.10 | 10.40 | 3,976,400 | 14.69 | 3.30 | - |
11/02/68
|
10.60 | 10.50 unread messages | -0.10 | 10.80 | 10.10 | 6,004,900 | 14.15 | 3.43 | - |
10/02/68
|
11.10 | 10.60 unread messages | -0.70 | 11.40 | 10.50 | 2,471,400 | 14.29 | 3.40 | - |
07/02/68
|
11.10 | 11.30 unread messages | +0.10 | 11.40 | 10.70 | 1,442,000 | 15.23 | 3.19 | - |
06/02/68
|
11.80 | 11.20 unread messages | -0.60 | 11.90 | 11.10 | 2,551,700 | 15.09 | 3.21 | - |
05/02/68
|
12.30 | 11.80 unread messages | -0.40 | 12.30 | 11.60 | 2,088,400 | 15.90 | 3.05 | - |
04/02/68
|
13.10 | 12.20 unread messages | -0.80 | 13.10 | 12.10 | 3,216,100 | 16.44 | 2.95 | - |
03/02/68
|
12.60 | 13.00 unread messages | -0.40 | 13.10 | 12.30 | 815,500 | 17.52 | 2.77 | - |
31/01/68
|
13.30 | 13.40 unread messages | +0.20 | 13.40 | 13.00 | 619,500 | 18.06 | 2.69 | - |
30/01/68
|
13.50 | 13.20 unread messages | -0.20 | 13.50 | 13.00 | 900,400 | 17.79 | 2.73 | - |
29/01/68
|
13.20 | 13.40 unread messages | +0.20 | 13.50 | 13.10 | 572,400 | 18.06 | 2.69 | - |
28/01/68
|
13.00 | 13.20 unread messages | +0.20 | 13.20 | 13.00 | 453,000 | 17.79 | 2.73 | - |
27/01/68
|
13.20 | 13.00 unread messages | -0.20 | 13.30 | 13.00 | 367,300 | 17.52 | 2.77 | - |
24/01/68
|
13.20 | 13.20 unread messages | 0.00 | 13.40 | 13.10 | 607,600 | 17.79 | 2.73 | - |
23/01/68
|
13.60 | 13.20 unread messages | -0.30 | 13.60 | 13.20 | 517,300 | 17.79 | 2.73 | - |
22/01/68
|
13.60 | 13.50 unread messages | 0.00 | 13.60 | 13.30 | 848,900 | 18.19 | 2.67 | - |
21/01/68
|
13.10 | 13.50 unread messages | +0.40 | 13.50 | 13.00 | 740,700 | 18.19 | 2.67 | - |
20/01/68
|
13.00 | 13.10 unread messages | 0.00 | 13.30 | 12.80 | 663,400 | 17.65 | 2.75 | - |
17/01/68
|
13.20 | 13.10 unread messages | -0.10 | 13.50 | 13.10 | 1,078,700 | 17.65 | 2.75 | - |
16/01/68
|
13.60 | 13.20 unread messages | -0.30 | 13.70 | 13.20 | 919,300 | 17.79 | 2.73 | - |
15/01/68
|
13.00 | 13.50 unread messages | +0.60 | 13.60 | 12.90 | 2,854,000 | 18.19 | 2.67 | - |
14/01/68
|
13.90 | 12.90 unread messages | -1.00 | 14.10 | 12.80 | 4,340,500 | 17.38 | 2.79 | - |
13/01/68
|
14.10 | 13.90 unread messages | -0.30 | 14.20 | 13.60 | 2,374,900 | 18.73 | 2.59 | - |
10/01/68
|
14.20 | 14.20 unread messages | -0.10 | 14.30 | 13.90 | 1,077,200 | 19.14 | 2.54 | - |
09/01/68
|
14.60 | 14.30 unread messages | -0.30 | 14.60 | 14.10 | 2,031,800 | 19.27 | 2.52 | - |
08/01/68
|
14.50 | 14.60 unread messages | +0.30 | 14.90 | 14.00 | 3,087,300 | 19.68 | 2.47 | - |
07/01/68
|
14.80 | 14.30 unread messages | -0.30 | 14.80 | 14.30 | 2,060,200 | 19.27 | 2.52 | - |
06/01/68
|
14.30 | 14.60 unread messages | +0.20 | 14.80 | 14.30 | 873,400 | 19.68 | 2.47 | - |
03/01/68
|
14.40 | 14.40 unread messages | 0.00 | 14.70 | 14.20 | 1,814,300 | 19.41 | 2.50 | - |
02/01/68
|
15.40 | 14.40 unread messages | -1.00 | 15.40 | 14.40 | 1,831,200 | 19.41 | 2.50 | - |