ราคาหุ้นย้อนหลัง 24CS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.38 | 1.36 unread messages | -0.03 | 1.44 | 1.35 | 2,869,400 | -100.00 | 0.00 | - |
28/04/68
|
1.40 | 1.39 unread messages | +0.04 | 1.44 | 1.21 | 10,717,700 | -100.00 | 0.00 | - |
25/04/68
|
1.24 | 1.35 unread messages | +0.14 | 1.38 | 1.23 | 9,996,600 | -100.00 | 0.00 | - |
24/04/68
|
1.11 | 1.21 unread messages | +0.11 | 1.23 | 1.11 | 6,292,100 | -100.00 | 0.00 | - |
23/04/68
|
1.04 | 1.10 unread messages | +0.05 | 1.11 | 1.04 | 2,338,400 | -100.00 | 0.00 | - |
22/04/68
|
1.04 | 1.05 unread messages | +0.02 | 1.07 | 1.00 | 1,745,900 | -100.00 | 0.00 | - |
21/04/68
|
1.05 | 1.03 unread messages | -0.02 | 1.13 | 1.02 | 3,042,600 | -100.00 | 0.00 | - |
18/04/68
|
1.00 | 1.05 unread messages | +0.08 | 1.13 | 0.99 | 7,891,500 | -100.00 | 0.00 | - |
17/04/68
|
0.89 | 0.97 unread messages | +0.09 | 1.02 | 0.89 | 1,548,600 | -100.00 | 0.00 | - |
16/04/68
|
0.90 | 0.88 unread messages | -0.02 | 0.90 | 0.77 | 778,100 | -100.00 | 0.00 | - |
11/04/68
|
0.93 | 0.90 unread messages | -0.06 | 0.93 | 0.87 | 703,000 | -100.00 | 0.00 | - |
10/04/68
|
0.98 | 0.96 unread messages | +0.02 | 1.01 | 0.96 | 758,000 | -100.00 | 0.00 | - |
09/04/68
|
0.89 | 0.94 unread messages | -0.04 | 0.99 | 0.89 | 1,134,600 | -100.00 | 0.00 | - |
08/04/68
|
1.08 | 0.98 unread messages | -0.15 | 1.08 | 0.97 | 1,361,100 | -100.00 | 0.00 | - |
04/04/68
|
1.10 | 1.13 unread messages | -0.01 | 1.16 | 1.09 | 576,500 | -100.00 | 0.00 | - |
03/04/68
|
1.12 | 1.14 unread messages | 0.00 | 1.16 | 1.09 | 634,800 | -100.00 | 0.00 | - |
02/04/68
|
1.21 | 1.14 unread messages | -0.04 | 1.21 | 1.13 | 800,600 | -100.00 | 0.00 | - |
01/04/68
|
1.16 | 1.18 unread messages | +0.04 | 1.26 | 1.16 | 1,791,500 | -100.00 | 0.00 | - |
31/03/68
|
1.29 | 1.14 unread messages | -0.22 | 1.34 | 1.12 | 1,942,800 | -100.00 | 0.00 | - |
28/03/68
|
1.34 | 1.36 unread messages | -0.03 | 1.44 | 1.31 | 5,600,100 | -100.00 | 0.00 | - |
27/03/68
|
1.21 | 1.39 unread messages | +0.14 | 1.56 | 1.21 | 19,013,900 | -100.00 | 0.00 | - |
26/03/68
|
1.23 | 1.25 unread messages | -0.02 | 1.26 | 1.18 | 699,200 | -100.00 | 0.00 | - |
25/03/68
|
1.51 | 1.27 unread messages | -0.24 | 1.52 | 1.27 | 1,315,400 | -100.00 | 0.00 | - |
24/03/68
|
1.56 | 1.51 unread messages | -0.04 | 1.57 | 1.48 | 261,200 | -100.00 | 0.00 | - |
21/03/68
|
1.66 | 1.55 unread messages | -0.13 | 1.69 | 1.55 | 314,100 | -100.00 | 0.00 | - |
20/03/68
|
1.68 | 1.68 unread messages | 0.00 | 1.69 | 1.65 | 106,400 | -100.00 | 0.00 | - |
19/03/68
|
1.76 | 1.68 unread messages | -0.07 | 1.76 | 1.59 | 494,600 | -100.00 | 0.00 | - |
18/03/68
|
1.89 | 1.75 unread messages | -0.11 | 1.89 | 1.60 | 593,300 | -100.00 | 0.00 | - |
17/03/68
|
1.89 | 1.86 unread messages | -0.02 | 1.89 | 1.83 | 49,800 | -100.00 | 0.00 | - |
14/03/68
|
1.90 | 1.88 unread messages | -0.02 | 1.90 | 1.87 | 39,500 | -100.00 | 0.00 | - |
13/03/68
|
1.95 | 1.90 unread messages | -0.04 | 2.00 | 1.89 | 330,900 | -100.00 | 0.00 | - |
12/03/68
|
2.10 | 1.94 unread messages | -0.14 | 2.10 | 1.93 | 524,200 | -100.00 | 0.00 | - |
11/03/68
|
1.99 | 2.08 unread messages | +0.08 | 2.08 | 1.98 | 248,500 | -100.00 | 0.00 | - |
10/03/68
|
1.99 | 2.00 unread messages | +0.04 | 2.04 | 1.93 | 452,700 | -100.00 | 0.00 | - |
07/03/68
|
2.02 | 1.96 unread messages | -0.04 | 2.04 | 1.92 | 125,700 | -100.00 | 0.00 | - |
06/03/68
|
1.96 | 2.00 unread messages | +0.03 | 2.02 | 1.80 | 379,800 | -100.00 | 0.00 | - |
05/03/68
|
2.00 | 1.97 unread messages | +0.06 | 2.02 | 1.90 | 77,500 | -100.00 | 0.00 | - |
04/03/68
|
2.06 | 1.91 unread messages | -0.13 | 2.06 | 1.91 | 523,100 | -100.00 | 0.00 | - |
03/03/68
|
2.20 | 2.04 unread messages | -0.10 | 2.22 | 2.00 | 353,300 | -100.00 | 0.00 | - |
28/02/68
|
2.30 | 2.14 unread messages | -0.16 | 2.30 | 2.00 | 852,300 | -100.00 | 0.00 | - |
27/02/68
|
2.44 | 2.30 unread messages | -0.18 | 2.44 | 2.30 | 586,600 | -100.00 | 0.00 | - |
26/02/68
|
2.52 | 2.48 unread messages | 0.00 | 2.54 | 2.46 | 91,200 | -100.00 | 0.00 | - |
25/02/68
|
2.50 | 2.48 unread messages | -0.02 | 2.52 | 2.44 | 272,600 | -100.00 | 0.00 | - |
24/02/68
|
2.56 | 2.50 unread messages | 0.00 | 2.56 | 2.48 | 68,900 | -100.00 | 0.00 | - |
21/02/68
|
2.50 | 2.50 unread messages | -0.08 | 2.64 | 2.50 | 260,200 | -100.00 | 0.00 | - |
20/02/68
|
2.60 | 2.58 unread messages | 0.00 | 2.64 | 2.58 | 272,500 | -100.00 | 0.00 | - |
19/02/68
|
2.48 | 2.58 unread messages | +0.10 | 2.66 | 2.48 | 577,900 | -100.00 | 0.00 | - |
18/02/68
|
2.52 | 2.48 unread messages | -0.06 | 2.54 | 2.44 | 338,700 | -100.00 | 0.00 | - |
17/02/68
|
2.72 | 2.54 unread messages | -0.16 | 2.72 | 2.54 | 1,014,100 | -100.00 | 0.00 | - |
14/02/68
|
2.76 | 2.70 unread messages | -0.06 | 2.80 | 2.70 | 194,500 | -100.00 | 0.00 | - |
13/02/68
|
2.80 | 2.76 unread messages | -0.04 | 2.92 | 2.76 | 766,000 | -100.00 | 0.00 | - |
11/02/68
|
2.92 | 2.80 unread messages | -0.18 | 3.14 | 2.76 | 4,241,000 | -100.00 | 0.00 | - |
10/02/68
|
2.82 | 2.98 unread messages | +0.20 | 3.04 | 2.78 | 1,682,300 | -100.00 | 0.00 | - |
07/02/68
|
2.70 | 2.78 unread messages | +0.08 | 2.86 | 2.70 | 342,100 | -100.00 | 0.00 | - |
06/02/68
|
2.60 | 2.70 unread messages | 0.00 | 2.82 | 2.52 | 958,800 | -100.00 | 0.00 | - |
05/02/68
|
2.82 | 2.70 unread messages | -0.12 | 2.82 | 2.70 | 154,500 | -100.00 | 0.00 | - |
04/02/68
|
2.86 | 2.82 unread messages | +0.04 | 2.86 | 2.80 | 14,800 | -100.00 | 0.00 | - |
03/02/68
|
2.80 | 2.78 unread messages | -0.06 | 2.80 | 2.76 | 167,900 | -100.00 | 0.00 | - |
31/01/68
|
2.84 | 2.84 unread messages | -0.04 | 2.88 | 2.78 | 513,500 | -100.00 | 0.00 | - |
30/01/68
|
2.78 | 2.88 unread messages | +0.08 | 2.90 | 2.78 | 267,000 | -100.00 | 0.00 | - |
29/01/68
|
2.80 | 2.80 unread messages | -0.06 | 2.88 | 2.80 | 113,700 | -100.00 | 0.00 | - |
28/01/68
|
2.80 | 2.86 unread messages | +0.12 | 2.98 | 2.76 | 1,126,900 | -100.00 | 0.00 | - |
27/01/68
|
2.74 | 2.74 unread messages | +0.02 | 2.76 | 2.72 | 112,300 | -100.00 | 0.00 | - |
24/01/68
|
2.74 | 2.72 unread messages | +0.02 | 2.76 | 2.68 | 159,400 | -100.00 | 0.00 | - |
23/01/68
|
2.74 | 2.70 unread messages | -0.04 | 2.80 | 2.68 | 1,595,200 | -100.00 | 0.00 | - |
22/01/68
|
2.82 | 2.74 unread messages | -0.06 | 2.82 | 2.68 | 226,500 | -100.00 | 0.00 | - |
21/01/68
|
2.80 | 2.80 unread messages | 0.00 | 2.90 | 2.74 | 399,500 | -100.00 | 0.00 | - |
20/01/68
|
2.74 | 2.80 unread messages | -0.04 | 2.84 | 2.74 | 266,300 | -100.00 | 0.00 | - |
17/01/68
|
2.90 | 2.84 unread messages | -0.12 | 2.90 | 2.76 | 310,600 | -100.00 | 0.00 | - |
16/01/68
|
2.96 | 2.96 unread messages | +0.02 | 3.20 | 2.96 | 2,698,900 | -100.00 | 0.00 | - |
15/01/68
|
2.94 | 2.94 unread messages | 0.00 | 3.00 | 2.90 | 434,400 | -100.00 | 0.00 | - |
14/01/68
|
3.12 | 2.94 unread messages | -0.16 | 3.12 | 2.92 | 346,400 | -100.00 | 0.00 | - |
13/01/68
|
3.06 | 3.10 unread messages | 0.00 | 3.16 | 3.06 | 215,600 | -100.00 | 0.00 | - |
10/01/68
|
3.06 | 3.10 unread messages | -0.02 | 3.16 | 3.04 | 491,900 | -100.00 | 0.00 | - |
09/01/68
|
3.16 | 3.12 unread messages | -0.04 | 3.18 | 3.08 | 700,200 | -100.00 | 0.00 | - |
08/01/68
|
3.34 | 3.16 unread messages | -0.10 | 3.40 | 3.14 | 2,148,700 | -100.00 | 0.00 | - |
07/01/68
|
3.16 | 3.26 unread messages | +0.10 | 3.30 | 3.10 | 1,041,800 | -100.00 | 0.00 | - |
06/01/68
|
3.28 | 3.16 unread messages | -0.10 | 3.42 | 3.14 | 2,028,400 | -100.00 | 0.00 | - |
03/01/68
|
2.96 | 3.26 unread messages | +0.34 | 3.28 | 2.96 | 2,059,100 | -100.00 | 0.00 | - |
02/01/68
|
2.98 | 2.92 unread messages | 0.00 | 2.98 | 2.90 | 204,200 | -100.00 | 0.00 | - |