ราคาหุ้นย้อนหลัง 2S
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.12 | 2.10 unread messages | -0.04 | 2.14 | 2.10 | 24,900 | 48.99 | 5.24 | - |
28/04/68
|
2.16 | 2.14 unread messages | 0.00 | 2.16 | 2.10 | 37,500 | 49.92 | 5.14 | - |
25/04/68
|
2.08 | 2.14 unread messages | +0.04 | 2.14 | 2.08 | 35,500 | 49.92 | 5.14 | - |
24/04/68
|
2.10 | 2.10 unread messages | 0.00 | 2.14 | 2.08 | 24,400 | 48.99 | 5.24 | - |
23/04/68
|
2.10 | 2.10 unread messages | 0.00 | 2.10 | 2.10 | 43,200 | 48.99 | 5.24 | - |
22/04/68
|
2.12 | 2.10 unread messages | -0.02 | 2.14 | 2.10 | 62,600 | 48.99 | 5.24 | - |
21/04/68
|
2.12 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 29,000 | 49.45 | 5.19 | - |
18/04/68
|
2.10 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 17,900 | 49.45 | 5.19 | - |
17/04/68
|
2.14 | 2.12 unread messages | 0.00 | 2.14 | 2.08 | 17,000 | 49.45 | 5.19 | - |
16/04/68
|
2.08 | 2.12 unread messages | +0.02 | 2.14 | 2.06 | 14,500 | 49.45 | 5.19 | - |
11/04/68
|
2.10 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 3,800 | 48.99 | 5.24 | - |
10/04/68
|
2.08 | 2.12 unread messages | -0.02 | 2.14 | 2.08 | 49,800 | 49.45 | 5.19 | - |
09/04/68
|
2.00 | 2.14 unread messages | +0.02 | 2.14 | 2.00 | 24,900 | 49.92 | 5.14 | - |
08/04/68
|
2.14 | 2.12 unread messages | -0.06 | 2.14 | 2.08 | 20,700 | 49.45 | 5.19 | - |
04/04/68
|
2.18 | 2.18 unread messages | +0.08 | 2.18 | 2.12 | 22,400 | 50.85 | 5.05 | - |
03/04/68
|
2.20 | 2.10 unread messages | -0.10 | 2.20 | 2.10 | 12,200 | 48.99 | 5.24 | - |
02/04/68
|
2.18 | 2.20 unread messages | +0.02 | 2.20 | 2.16 | 37,600 | 51.32 | 5.00 | - |
01/04/68
|
2.18 | 2.18 unread messages | +0.02 | 2.20 | 2.14 | 24,200 | 50.85 | 5.05 | - |
31/03/68
|
2.16 | 2.16 unread messages | -0.02 | 2.22 | 2.16 | 54,600 | 50.39 | 5.09 | - |
28/03/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.18 | 17,000 | 50.85 | 5.05 | - |
27/03/68
|
2.20 | 2.18 unread messages | +0.06 | 2.20 | 2.18 | 19,600 | 50.85 | 5.05 | - |
26/03/68
|
2.20 | 2.12 unread messages | -0.08 | 2.22 | 2.12 | 32,300 | 49.45 | 5.19 | - |
25/03/68
|
2.16 | 2.20 unread messages | 0.00 | 2.20 | 2.14 | 8,100 | 51.32 | 5.00 | - |
24/03/68
|
2.16 | 2.20 unread messages | +0.02 | 2.20 | 2.16 | 22,000 | 51.32 | 5.00 | - |
21/03/68
|
2.18 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 4,200 | 50.85 | 5.05 | - |
20/03/68
|
2.20 | 2.20 unread messages | +0.02 | 2.20 | 2.18 | 8,600 | 51.32 | 5.00 | - |
19/03/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.10 | 13,800 | 50.85 | 5.05 | - |
18/03/68
|
2.20 | 2.18 unread messages | 0.00 | 2.22 | 2.18 | 17,300 | 50.85 | 5.05 | - |
17/03/68
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 14,700 | 50.85 | 5.05 | - |
14/03/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 3,300 | 50.85 | 5.05 | - |
13/03/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.18 | 5,500 | 50.85 | 5.05 | - |
12/03/68
|
2.18 | 2.20 unread messages | 0.00 | 2.22 | 2.16 | 35,200 | 51.32 | 5.00 | - |
11/03/68
|
2.18 | 2.20 unread messages | +0.04 | 2.22 | 2.14 | 126,700 | 51.32 | 5.00 | - |
10/03/68
|
2.12 | 2.16 unread messages | -0.02 | 2.16 | 2.12 | 329,100 | 50.39 | 5.09 | - |
07/03/68
|
2.14 | 2.18 unread messages | -0.08 | 2.20 | 2.10 | 82,100 | 50.85 | 5.05 | - |
06/03/68
|
2.26 | 2.26 unread messages | -0.02 | 2.26 | 2.20 | 48,900 | 52.72 | 4.87 | - |
05/03/68
|
2.30 | 2.28 unread messages | -0.08 | 2.30 | 2.28 | 65,300 | 53.18 | 4.82 | - |
04/03/68
|
2.08 | 2.36 unread messages | 0.00 | 2.36 | 2.08 | 13,900 | 55.05 | 4.66 | - |
03/03/68
|
2.34 | 2.36 unread messages | +0.02 | 2.36 | 2.34 | 13,900 | 55.05 | 4.66 | - |
28/02/68
|
2.30 | 2.34 unread messages | 0.00 | 2.34 | 2.28 | 23,500 | 54.58 | 4.70 | - |
27/02/68
|
2.32 | 2.34 unread messages | +0.02 | 2.34 | 2.30 | 59,700 | 54.58 | 4.70 | - |
26/02/68
|
2.32 | 2.32 unread messages | 0.00 | 2.32 | 2.30 | 7,100 | 54.12 | 4.74 | - |
25/02/68
|
2.32 | 2.32 unread messages | 0.00 | 2.32 | 2.32 | 52,000 | 54.12 | 4.74 | - |
24/02/68
|
2.34 | 2.32 unread messages | -0.04 | 2.34 | 2.30 | 18,300 | 54.12 | 4.74 | - |
21/02/68
|
2.40 | 2.36 unread messages | 0.00 | 2.40 | 2.32 | 20,200 | 55.05 | 4.66 | - |
20/02/68
|
2.34 | 2.36 unread messages | +0.02 | 2.40 | 2.34 | 23,500 | 41.32 | 9.32 | - |
19/02/68
|
2.36 | 2.34 unread messages | 0.00 | 2.36 | 2.32 | 33,200 | 40.97 | 9.40 | - |
18/02/68
|
2.48 | 2.34 unread messages | -0.12 | 2.48 | 2.30 | 71,700 | 40.97 | 9.40 | - |
17/02/68
|
2.46 | 2.46 unread messages | 0.00 | 2.48 | 2.46 | 4,600 | 43.07 | 8.94 | - |
14/02/68
|
2.48 | 2.46 unread messages | +0.06 | 2.48 | 2.40 | 2,100 | 43.07 | 8.94 | - |
13/02/68
|
2.48 | 2.40 unread messages | +0.02 | 2.48 | 2.36 | 17,800 | 42.02 | 9.17 | - |
11/02/68
|
2.38 | 2.38 unread messages | 0.00 | 2.40 | 2.38 | 8,300 | 41.67 | 9.24 | - |
10/02/68
|
2.38 | 2.38 unread messages | +0.02 | 2.38 | 2.36 | 2,200 | 41.67 | 9.24 | - |
07/02/68
|
2.36 | 2.36 unread messages | -0.06 | 2.38 | 2.32 | 93,400 | 41.32 | 9.32 | - |
06/02/68
|
2.38 | 2.42 unread messages | +0.02 | 2.42 | 2.36 | 36,800 | 42.37 | 9.09 | - |
05/02/68
|
2.50 | 2.40 unread messages | -0.10 | 2.52 | 2.40 | 129,300 | 42.02 | 9.17 | - |
04/02/68
|
2.54 | 2.50 unread messages | -0.02 | 2.54 | 2.40 | 58,400 | 43.77 | 8.80 | - |
03/02/68
|
2.58 | 2.52 unread messages | -0.06 | 2.58 | 2.50 | 35,400 | 44.12 | 8.73 | - |
31/01/68
|
2.58 | 2.58 unread messages | -0.02 | 2.58 | 2.58 | 800 | 45.17 | 8.53 | - |
30/01/68
|
2.58 | 2.60 unread messages | 0.00 | 2.60 | 2.52 | 5,400 | 45.52 | 8.46 | - |
29/01/68
|
2.60 | 2.60 unread messages | 0.00 | 2.60 | 2.42 | 18,700 | 45.52 | 8.46 | - |
28/01/68
|
2.56 | 2.60 unread messages | +0.06 | 2.60 | 2.56 | 11,400 | 45.52 | 8.46 | - |
27/01/68
|
2.56 | 2.54 unread messages | -0.04 | 2.58 | 2.52 | 13,500 | 44.47 | 8.66 | - |
24/01/68
|
2.54 | 2.58 unread messages | +0.04 | 2.60 | 2.54 | 6,600 | 45.17 | 8.53 | - |
23/01/68
|
2.60 | 2.54 unread messages | -0.12 | 2.60 | 2.50 | 53,500 | 44.47 | 8.66 | - |
22/01/68
|
2.64 | 2.66 unread messages | 0.00 | 2.66 | 2.60 | 28,600 | 46.57 | 8.27 | - |
21/01/68
|
2.64 | 2.66 unread messages | +0.06 | 2.66 | 2.60 | 12,800 | 46.57 | 8.27 | - |
20/01/68
|
2.66 | 2.60 unread messages | -0.02 | 2.66 | 2.54 | 4,700 | 45.52 | 8.46 | - |
17/01/68
|
2.62 | 2.62 unread messages | -0.02 | 2.66 | 2.58 | 8,600 | 45.87 | 8.40 | - |
16/01/68
|
2.70 | 2.64 unread messages | +0.02 | 2.70 | 2.62 | 13,700 | 46.22 | 8.33 | - |
15/01/68
|
2.54 | 2.62 unread messages | +0.10 | 2.62 | 2.54 | 6,800 | 45.87 | 8.40 | - |
14/01/68
|
2.46 | 2.52 unread messages | 0.00 | 2.52 | 2.46 | 12,300 | 44.12 | 8.73 | - |
13/01/68
|
2.68 | 2.52 unread messages | -0.14 | 2.68 | 2.42 | 82,900 | 44.12 | 8.73 | - |
10/01/68
|
2.66 | 2.66 unread messages | -0.02 | 2.66 | 2.60 | 9,800 | 46.57 | 8.27 | - |
09/01/68
|
2.64 | 2.68 unread messages | +0.02 | 2.68 | 2.50 | 42,600 | 46.92 | 8.21 | - |
08/01/68
|
2.68 | 2.66 unread messages | -0.04 | 2.70 | 2.66 | 23,700 | 46.57 | 8.27 | - |
07/01/68
|
2.70 | 2.70 unread messages | -0.02 | 2.70 | 2.66 | 2,900 | 47.27 | 8.15 | - |
06/01/68
|
2.72 | 2.72 unread messages | +0.02 | 2.72 | 2.60 | 54,600 | 47.62 | 8.09 | - |
03/01/68
|
2.60 | 2.70 unread messages | -0.04 | 2.74 | 2.60 | 96,900 | 47.27 | 8.15 | - |
02/01/68
|
2.76 | 2.74 unread messages | -0.02 | 2.76 | 2.74 | 6,300 | 47.97 | 8.03 | - |