ราคาหุ้นย้อนหลัง SYNTEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.59 | 1.60 unread messages | 0.00 | 1.60 | 1.58 | 152,400 | 4.29 | 7.50 | - |
29/04/69
|
1.60 | 1.60 unread messages | -0.01 | 1.61 | 1.59 | 81,700 | 4.29 | 7.50 | - |
28/04/69
|
1.59 | 1.61 unread messages | +0.02 | 1.61 | 1.58 | 38,300 | 4.31 | 7.45 | - |
27/04/69
|
1.60 | 1.59 unread messages | -0.01 | 1.61 | 1.59 | 69,200 | 4.26 | 7.55 | - |
24/04/69
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.59 | 36,600 | 4.29 | 7.50 | - |
23/04/69
|
1.60 | 1.60 unread messages | -0.01 | 1.60 | 1.58 | 27,400 | 4.29 | 7.50 | - |
22/04/69
|
1.60 | 1.61 unread messages | +0.02 | 1.61 | 1.58 | 21,300 | 4.31 | 7.45 | - |
21/04/69
|
1.58 | 1.59 unread messages | -0.01 | 1.60 | 1.56 | 103,900 | 4.26 | 7.55 | - |
20/04/69
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.58 | 140,400 | 4.29 | 7.50 | - |
17/04/69
|
1.60 | 1.60 unread messages | 0.00 | 1.61 | 1.58 | 87,900 | 4.29 | 7.50 | - |
10/04/69
|
1.62 | 1.60 unread messages | -0.03 | 1.63 | 1.58 | 667,100 | 4.29 | 7.50 | - |
09/04/69
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.61 | 70,400 | 4.37 | 7.36 | - |
08/04/69
|
1.64 | 1.63 unread messages | -0.01 | 1.65 | 1.63 | 645,500 | 4.37 | 7.36 | - |
07/04/69
|
1.64 | 1.64 unread messages | 0.00 | 1.64 | 1.62 | 376,800 | 4.39 | 7.32 | - |
03/04/69
|
1.64 | 1.64 unread messages | -0.01 | 1.67 | 1.64 | 208,300 | 4.39 | 7.32 | - |
02/04/69
|
1.64 | 1.65 unread messages | +0.01 | 1.67 | 1.63 | 338,000 | 4.42 | 7.27 | - |
01/04/69
|
1.63 | 1.64 unread messages | -0.06 | 1.66 | 1.61 | 911,800 | 4.39 | 7.32 | - |
31/03/69
|
1.68 | 1.70 unread messages | +0.02 | 1.70 | 1.67 | 1,491,200 | 4.55 | 7.06 | - |
30/03/69
|
1.68 | 1.68 unread messages | 0.00 | 1.69 | 1.66 | 487,300 | 4.50 | 7.14 | - |
27/03/69
|
1.67 | 1.68 unread messages | +0.01 | 1.71 | 1.67 | 1,124,600 | 4.50 | 7.14 | - |
26/03/69
|
1.69 | 1.67 unread messages | -0.02 | 1.69 | 1.67 | 555,700 | 4.47 | 7.19 | - |
25/03/69
|
1.69 | 1.69 unread messages | +0.01 | 1.71 | 1.68 | 727,700 | 4.53 | 7.10 | - |
24/03/69
|
1.69 | 1.68 unread messages | 0.00 | 1.69 | 1.67 | 286,700 | 4.50 | 7.14 | - |
23/03/69
|
1.68 | 1.68 unread messages | -0.02 | 1.69 | 1.67 | 431,700 | 4.50 | 7.14 | - |
20/03/69
|
1.69 | 1.70 unread messages | +0.01 | 1.72 | 1.69 | 265,700 | 4.55 | 7.06 | - |
19/03/69
|
1.72 | 1.69 unread messages | -0.01 | 1.74 | 1.68 | 1,765,200 | 4.53 | 7.10 | - |
18/03/69
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.68 | 389,300 | 4.55 | 5.33 | - |
17/03/69
|
1.71 | 1.70 unread messages | -0.01 | 1.71 | 1.69 | 107,500 | 4.55 | 5.33 | - |
16/03/69
|
1.68 | 1.71 unread messages | 0.00 | 1.72 | 1.68 | 79,700 | 4.58 | 5.30 | - |
13/03/69
|
1.70 | 1.71 unread messages | -0.01 | 1.73 | 1.69 | 34,000 | 4.58 | 5.30 | - |
12/03/69
|
1.71 | 1.72 unread messages | +0.01 | 1.72 | 1.70 | 70,300 | 4.61 | 5.27 | - |
11/03/69
|
1.71 | 1.71 unread messages | 0.00 | 1.73 | 1.68 | 227,600 | 4.58 | 5.30 | - |
10/03/69
|
1.69 | 1.71 unread messages | +0.02 | 1.73 | 1.68 | 268,000 | 4.58 | 5.30 | - |
09/03/69
|
1.64 | 1.69 unread messages | +0.01 | 1.69 | 1.64 | 512,000 | 4.53 | 5.36 | - |
06/03/69
|
1.70 | 1.68 unread messages | 0.00 | 1.70 | 1.67 | 543,200 | 4.50 | 5.39 | - |
05/03/69
|
1.68 | 1.68 unread messages | +0.02 | 1.70 | 1.65 | 468,600 | 4.50 | 5.39 | - |
04/03/69
|
1.71 | 1.66 unread messages | -0.06 | 1.71 | 1.63 | 1,077,400 | 4.45 | 5.46 | - |
02/03/69
|
1.79 | 1.72 unread messages | -0.09 | 1.81 | 1.72 | 1,091,400 | 4.61 | 5.27 | - |
27/02/69
|
1.84 | 1.81 unread messages | -0.02 | 1.84 | 1.81 | 850,100 | 4.85 | 5.00 | - |
26/02/69
|
1.83 | 1.83 unread messages | +0.06 | 1.85 | 1.81 | 2,878,500 | 4.90 | 4.95 | - |
25/02/69
|
1.76 | 1.77 unread messages | +0.02 | 1.79 | 1.74 | 624,300 | 4.93 | 5.12 | - |
24/02/69
|
1.74 | 1.75 unread messages | +0.02 | 1.76 | 1.72 | 794,800 | 4.88 | 5.18 | - |
23/02/69
|
1.75 | 1.73 unread messages | -0.01 | 1.75 | 1.73 | 713,000 | 4.82 | 5.24 | - |
20/02/69
|
1.77 | 1.74 unread messages | -0.02 | 1.77 | 1.73 | 665,900 | 4.85 | 5.21 | - |
19/02/69
|
1.75 | 1.76 unread messages | +0.01 | 1.77 | 1.74 | 689,100 | 4.91 | 5.15 | - |
18/02/69
|
1.73 | 1.75 unread messages | +0.02 | 1.77 | 1.73 | 1,006,700 | 4.88 | 5.18 | - |
17/02/69
|
1.72 | 1.73 unread messages | +0.02 | 1.73 | 1.70 | 347,500 | 4.82 | 5.24 | - |
16/02/69
|
1.71 | 1.71 unread messages | +0.01 | 1.72 | 1.70 | 352,000 | 4.77 | 5.30 | - |
13/02/69
|
1.72 | 1.70 unread messages | -0.02 | 1.73 | 1.69 | 252,900 | 4.74 | 5.33 | - |
12/02/69
|
1.71 | 1.72 unread messages | +0.01 | 1.74 | 1.70 | 508,900 | 4.79 | 5.27 | - |
11/02/69
|
1.68 | 1.71 unread messages | +0.04 | 1.73 | 1.68 | 730,100 | 4.77 | 5.30 | - |
10/02/69
|
1.69 | 1.67 unread messages | -0.01 | 1.69 | 1.67 | 150,500 | 4.65 | 5.42 | - |
09/02/69
|
1.66 | 1.68 unread messages | +0.04 | 1.69 | 1.66 | 263,400 | 4.68 | 5.39 | - |
06/02/69
|
1.64 | 1.64 unread messages | 0.00 | 1.66 | 1.64 | 141,100 | 4.57 | 5.52 | - |
05/02/69
|
1.65 | 1.64 unread messages | -0.01 | 1.67 | 1.64 | 55,600 | 4.57 | 5.52 | - |
04/02/69
|
1.64 | 1.65 unread messages | 0.00 | 1.67 | 1.64 | 36,100 | 4.60 | 5.49 | - |
03/02/69
|
1.63 | 1.65 unread messages | +0.02 | 1.66 | 1.63 | 76,800 | 4.60 | 5.49 | - |
02/02/69
|
1.64 | 1.63 unread messages | 0.00 | 1.66 | 1.63 | 79,400 | 4.54 | 5.56 | - |
30/01/69
|
1.63 | 1.63 unread messages | +0.01 | 1.65 | 1.62 | 375,100 | 4.54 | 5.56 | - |
29/01/69
|
1.66 | 1.62 unread messages | -0.05 | 1.67 | 1.62 | 186,200 | 4.51 | 5.59 | - |
28/01/69
|
1.68 | 1.67 unread messages | +0.02 | 1.68 | 1.65 | 31,100 | 4.65 | 5.42 | - |
27/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.68 | 1.65 | 157,700 | 4.60 | 5.49 | - |
26/01/69
|
1.68 | 1.65 unread messages | 0.00 | 1.68 | 1.65 | 10,000 | 4.60 | 5.49 | - |
23/01/69
|
1.69 | 1.65 unread messages | -0.05 | 1.70 | 1.65 | 321,800 | 4.60 | 5.49 | - |
22/01/69
|
1.69 | 1.70 unread messages | 0.00 | 1.73 | 1.68 | 352,900 | 4.74 | 5.33 | - |
21/01/69
|
1.65 | 1.70 unread messages | +0.04 | 1.71 | 1.64 | 770,700 | 4.74 | 5.33 | - |
20/01/69
|
1.63 | 1.66 unread messages | +0.03 | 1.67 | 1.63 | 107,700 | 4.63 | 5.46 | - |
19/01/69
|
1.64 | 1.63 unread messages | -0.01 | 1.64 | 1.63 | 24,400 | 4.54 | 5.56 | - |
16/01/69
|
1.62 | 1.64 unread messages | +0.03 | 1.64 | 1.61 | 394,700 | 4.57 | 5.52 | - |
15/01/69
|
1.62 | 1.61 unread messages | 0.00 | 1.64 | 1.60 | 232,400 | 4.49 | 5.63 | - |
14/01/69
|
1.63 | 1.61 unread messages | -0.02 | 1.64 | 1.61 | 74,600 | 4.49 | 5.63 | - |
13/01/69
|
1.63 | 1.63 unread messages | +0.01 | 1.65 | 1.59 | 855,900 | 4.54 | 5.56 | - |
12/01/69
|
1.63 | 1.62 unread messages | -0.02 | 1.65 | 1.61 | 260,300 | 4.51 | 5.59 | - |
09/01/69
|
1.64 | 1.64 unread messages | 0.00 | 1.64 | 1.62 | 106,300 | 4.57 | 5.52 | - |
08/01/69
|
1.64 | 1.64 unread messages | 0.00 | 1.65 | 1.63 | 383,000 | 4.57 | 5.52 | - |
07/01/69
|
1.65 | 1.64 unread messages | +0.01 | 1.67 | 1.63 | 129,100 | 4.57 | 5.52 | - |
06/01/69
|
1.64 | 1.63 unread messages | -0.01 | 1.66 | 1.63 | 177,300 | 4.54 | 5.56 | - |
05/01/69
|
1.64 | 1.64 unread messages | 0.00 | 1.66 | 1.64 | 139,600 | 4.57 | 5.52 | - |