ราคาหุ้นย้อนหลัง SYNEX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/03/69
|
9.35 | 9.30 unread messages | 0.00 | 9.45 | 9.25 | 1,017,900 | 10.24 | 5.16 | - |
19/03/69
|
9.65 | 9.30 unread messages | -0.40 | 9.70 | 9.30 | 1,334,800 | 10.24 | 5.16 | - |
18/03/69
|
9.70 | 9.70 unread messages | +0.05 | 9.80 | 9.65 | 436,200 | 10.68 | 4.95 | - |
17/03/69
|
9.60 | 9.65 unread messages | +0.10 | 9.80 | 9.60 | 410,600 | 10.62 | 4.97 | - |
16/03/69
|
9.50 | 9.55 unread messages | +0.05 | 9.55 | 9.40 | 403,800 | 10.46 | 5.05 | - |
13/03/69
|
9.60 | 9.50 unread messages | -0.10 | 9.60 | 9.45 | 398,200 | 10.46 | 5.05 | - |
12/03/69
|
9.55 | 9.60 unread messages | 0.00 | 9.70 | 9.45 | 777,500 | 10.57 | 5.00 | - |
11/03/69
|
9.50 | 9.60 unread messages | +0.20 | 9.65 | 9.45 | 992,500 | 10.57 | 5.00 | - |
10/03/69
|
9.55 | 9.40 unread messages | +0.15 | 9.55 | 9.35 | 785,900 | 10.35 | 5.11 | - |
09/03/69
|
9.10 | 9.25 unread messages | -0.20 | 9.35 | 9.05 | 1,225,000 | 10.18 | 5.19 | - |
06/03/69
|
9.10 | 9.45 unread messages | +0.35 | 9.50 | 9.05 | 3,764,200 | 10.40 | 5.08 | - |
05/03/69
|
9.35 | 9.10 unread messages | -0.05 | 9.45 | 8.90 | 4,523,200 | 10.02 | 5.27 | - |
04/03/69
|
9.35 | 9.15 unread messages | -0.55 | 9.35 | 9.15 | 2,129,200 | 10.07 | 5.25 | - |
02/03/69
|
9.70 | 9.70 unread messages | -0.40 | 9.95 | 9.70 | 2,325,300 | 10.68 | 4.95 | - |
27/02/69
|
10.30 | 10.10 unread messages | -0.10 | 10.30 | 10.10 | 1,268,000 | 11.12 | 4.75 | - |
26/02/69
|
10.20 | 10.20 unread messages | -0.10 | 10.30 | 10.00 | 2,380,400 | 11.23 | 4.71 | - |
25/02/69
|
10.60 | 10.30 unread messages | -0.80 | 10.70 | 10.10 | 8,399,000 | 11.34 | 4.66 | - |
24/02/69
|
10.80 | 11.10 unread messages | +0.40 | 11.10 | 10.70 | 1,244,600 | 13.00 | 3.96 | - |
23/02/69
|
11.00 | 10.70 unread messages | -0.20 | 11.10 | 10.60 | 1,209,600 | 12.53 | 4.11 | - |
20/02/69
|
11.20 | 10.90 unread messages | -0.30 | 11.20 | 10.80 | 2,130,100 | 12.77 | 4.04 | - |
19/02/69
|
11.20 | 11.20 unread messages | +0.10 | 11.30 | 11.10 | 1,714,600 | 13.12 | 3.93 | - |
18/02/69
|
11.10 | 11.10 unread messages | 0.00 | 11.30 | 11.00 | 1,406,500 | 13.00 | 3.96 | - |
17/02/69
|
10.80 | 11.10 unread messages | +0.30 | 11.10 | 10.70 | 1,282,300 | 13.00 | 3.96 | - |
16/02/69
|
10.90 | 10.80 unread messages | -0.10 | 11.00 | 10.80 | 839,400 | 12.65 | 4.07 | - |
13/02/69
|
10.80 | 10.90 unread messages | +0.10 | 10.90 | 10.60 | 1,979,400 | 12.77 | 4.04 | - |
12/02/69
|
10.50 | 10.80 unread messages | +0.30 | 10.80 | 10.40 | 1,536,400 | 12.65 | 4.07 | - |
11/02/69
|
10.50 | 10.50 unread messages | -0.10 | 10.60 | 10.40 | 1,073,700 | 12.30 | 4.19 | - |
10/02/69
|
10.50 | 10.60 unread messages | +0.20 | 10.60 | 10.40 | 932,500 | 12.42 | 4.15 | - |
09/02/69
|
10.20 | 10.40 unread messages | +0.30 | 10.50 | 10.20 | 1,817,300 | 12.18 | 4.23 | - |
06/02/69
|
10.10 | 10.10 unread messages | 0.00 | 10.40 | 10.10 | 1,934,300 | 11.83 | 4.36 | - |
05/02/69
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 1,110,700 | 11.83 | 4.36 | - |
04/02/69
|
10.10 | 10.10 unread messages | 0.00 | 10.10 | 10.00 | 772,200 | 11.83 | 4.36 | - |
03/02/69
|
9.90 | 10.10 unread messages | +0.25 | 10.20 | 9.90 | 2,140,900 | 11.83 | 4.36 | - |
02/02/69
|
9.85 | 9.85 unread messages | 0.00 | 9.95 | 9.75 | 555,000 | 11.54 | 4.47 | - |
30/01/69
|
9.95 | 9.85 unread messages | -0.10 | 10.10 | 9.80 | 1,339,100 | 11.54 | 4.47 | - |
29/01/69
|
9.95 | 9.95 unread messages | +0.10 | 10.00 | 9.90 | 880,200 | 11.65 | 4.42 | - |
28/01/69
|
9.85 | 9.85 unread messages | 0.00 | 9.95 | 9.85 | 616,100 | 11.54 | 4.47 | - |
27/01/69
|
9.75 | 9.85 unread messages | +0.15 | 9.85 | 9.70 | 1,009,700 | 11.54 | 4.47 | - |
26/01/69
|
9.60 | 9.70 unread messages | +0.10 | 9.75 | 9.60 | 763,800 | 11.36 | 4.54 | - |
23/01/69
|
9.75 | 9.60 unread messages | -0.10 | 9.75 | 9.60 | 975,000 | 11.24 | 4.58 | - |
22/01/69
|
9.65 | 9.70 unread messages | +0.05 | 9.80 | 9.65 | 1,073,300 | 11.36 | 4.54 | - |
21/01/69
|
9.65 | 9.65 unread messages | 0.00 | 9.75 | 9.65 | 921,800 | 11.30 | 4.56 | - |
20/01/69
|
9.60 | 9.65 unread messages | +0.10 | 9.80 | 9.60 | 1,635,900 | 11.30 | 4.56 | - |
19/01/69
|
9.60 | 9.55 unread messages | -0.05 | 9.70 | 9.50 | 1,414,700 | 11.19 | 4.61 | - |
16/01/69
|
9.55 | 9.60 unread messages | +0.10 | 9.75 | 9.55 | 1,580,700 | 11.24 | 4.58 | - |
15/01/69
|
9.55 | 9.50 unread messages | 0.00 | 9.60 | 9.45 | 478,200 | 11.13 | 4.63 | - |
14/01/69
|
9.40 | 9.50 unread messages | +0.10 | 9.50 | 9.35 | 195,600 | 11.13 | 4.63 | - |
13/01/69
|
9.55 | 9.40 unread messages | -0.15 | 9.65 | 9.35 | 701,000 | 11.01 | 4.68 | - |
12/01/69
|
9.95 | 9.55 unread messages | -0.35 | 9.95 | 9.50 | 1,134,500 | 11.19 | 4.61 | - |
09/01/69
|
10.00 | 9.90 unread messages | -0.10 | 10.00 | 9.90 | 259,400 | 11.60 | 4.44 | - |
08/01/69
|
10.10 | 10.00 unread messages | 0.00 | 10.10 | 9.90 | 577,800 | 11.71 | 4.40 | - |
07/01/69
|
10.00 | 10.00 unread messages | +0.05 | 10.10 | 9.95 | 324,800 | 11.71 | 4.40 | - |
06/01/69
|
10.00 | 9.95 unread messages | 0.00 | 10.10 | 9.95 | 593,800 | 11.65 | 4.42 | - |
05/01/69
|
10.00 | 9.95 unread messages | 0.00 | 10.10 | 9.95 | 962,900 | 11.65 | 4.42 | - |