ราคาหุ้นย้อนหลัง 88TH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
4.80 | 4.70 unread messages | -0.10 | 4.84 | 4.70 | 1,601,800 | 10.08 | 0.00 | - |
03/12/68
|
4.88 | 4.80 unread messages | -0.08 | 4.88 | 4.74 | 3,171,700 | 10.29 | 0.00 | - |
02/12/68
|
4.74 | 4.88 unread messages | +0.14 | 4.94 | 4.72 | 8,155,600 | 10.46 | 0.00 | - |
01/12/68
|
4.80 | 4.74 unread messages | -0.06 | 4.84 | 4.70 | 3,134,900 | 10.16 | 0.00 | - |
28/11/68
|
5.25 | 4.80 unread messages | -0.40 | 5.35 | 4.72 | 12,202,200 | 10.29 | 0.00 | - |
27/11/68
|
5.25 | 5.20 unread messages | -0.10 | 5.30 | 5.15 | 3,721,700 | 11.15 | 0.00 | - |
26/11/68
|
5.55 | 5.30 unread messages | -0.30 | 5.60 | 5.30 | 5,442,400 | 11.36 | 0.00 | - |
25/11/68
|
5.30 | 5.60 unread messages | +0.35 | 5.60 | 5.30 | 8,417,900 | 12.01 | 0.00 | - |
24/11/68
|
5.35 | 5.25 unread messages | -0.10 | 5.50 | 5.20 | 5,524,400 | 11.26 | 0.00 | - |
21/11/68
|
5.20 | 5.35 unread messages | +0.05 | 5.50 | 5.10 | 9,827,000 | 11.47 | 0.00 | - |
20/11/68
|
4.98 | 5.30 unread messages | +0.30 | 5.30 | 4.92 | 11,334,400 | 11.36 | 0.00 | - |
19/11/68
|
5.10 | 5.00 unread messages | -0.05 | 5.25 | 5.00 | 9,454,900 | 10.72 | 0.00 | - |
18/11/68
|
5.00 | 5.05 unread messages | -0.05 | 5.10 | 4.96 | 6,192,400 | 10.83 | 0.00 | - |
17/11/68
|
4.78 | 5.10 unread messages | +0.46 | 5.75 | 4.70 | 39,461,500 | 10.94 | 0.00 | - |
14/11/68
|
4.52 | 4.64 unread messages | +0.20 | 4.68 | 4.48 | 9,022,800 | 9.95 | 0.00 | - |
13/11/68
|
4.44 | 4.44 unread messages | +0.04 | 4.50 | 4.40 | 1,855,000 | 10.52 | 0.00 | - |
12/11/68
|
4.60 | 4.40 unread messages | -0.22 | 4.64 | 4.40 | 3,503,800 | 10.42 | 0.00 | - |
11/11/68
|
4.68 | 4.62 unread messages | -0.02 | 4.70 | 4.58 | 3,309,300 | 10.94 | 0.00 | - |
10/11/68
|
4.64 | 4.64 unread messages | +0.02 | 4.84 | 4.54 | 13,306,500 | 10.99 | 0.00 | - |
07/11/68
|
4.74 | 4.62 unread messages | -0.12 | 4.78 | 4.60 | 6,421,300 | 10.94 | 0.00 | - |
06/11/68
|
4.52 | 4.74 unread messages | +0.26 | 4.94 | 4.50 | 26,397,800 | 11.23 | 0.00 | - |
05/11/68
|
4.48 | 4.48 unread messages | 0.00 | 4.72 | 4.42 | 15,324,700 | 10.61 | 0.00 | - |
04/11/68
|
4.50 | 4.48 unread messages | -0.02 | 4.68 | 4.46 | 5,267,700 | 10.61 | 0.00 | - |
03/11/68
|
4.68 | 4.50 unread messages | -0.18 | 4.72 | 4.46 | 3,929,600 | 10.66 | 0.00 | - |
31/10/68
|
4.74 | 4.68 unread messages | 0.00 | 4.86 | 4.66 | 6,929,100 | 11.08 | 0.00 | - |
30/10/68
|
4.92 | 4.68 unread messages | -0.22 | 4.94 | 4.68 | 5,457,500 | 11.08 | 0.00 | - |
29/10/68
|
4.96 | 4.90 unread messages | -0.04 | 5.05 | 4.88 | 2,933,700 | 11.61 | 0.00 | - |
28/10/68
|
4.98 | 4.94 unread messages | -0.02 | 5.20 | 4.94 | 10,371,100 | 11.70 | 0.00 | - |
27/10/68
|
5.50 | 4.96 unread messages | -0.54 | 5.55 | 4.92 | 7,447,800 | 11.75 | 0.00 | - |
24/10/68
|
5.70 | 5.50 unread messages | -0.20 | 5.70 | 5.45 | 3,575,900 | 13.03 | 0.00 | - |
22/10/68
|
5.55 | 5.70 unread messages | +0.15 | 5.85 | 5.55 | 8,513,200 | 13.50 | 0.00 | - |
21/10/68
|
5.50 | 5.55 unread messages | +0.10 | 5.65 | 5.40 | 6,052,800 | 13.14 | 0.00 | - |
20/10/68
|
5.90 | 5.45 unread messages | -0.35 | 5.95 | 5.30 | 10,936,300 | 12.91 | 0.00 | - |
17/10/68
|
6.50 | 5.80 unread messages | -0.80 | 6.55 | 5.70 | 16,369,000 | 13.74 | 0.00 | - |
16/10/68
|
6.65 | 6.60 unread messages | +0.10 | 6.75 | 6.50 | 11,149,500 | 15.63 | 0.00 | - |
15/10/68
|
6.80 | 6.50 unread messages | -0.25 | 6.80 | 6.45 | 17,535,300 | 15.39 | 0.00 | - |
14/10/68
|
6.70 | 6.75 unread messages | +0.45 | 7.05 | 6.60 | 66,221,100 | 15.99 | 0.00 | - |
10/10/68
|
6.20 | 6.30 unread messages | +0.05 | 6.50 | 6.15 | 12,868,900 | 14.92 | 0.00 | - |
09/10/68
|
6.80 | 6.25 unread messages | -0.45 | 6.85 | 6.25 | 16,200,800 | 14.80 | 0.00 | - |
08/10/68
|
6.60 | 6.70 unread messages | +0.10 | 7.15 | 6.60 | 37,102,500 | 15.87 | 0.00 | - |
07/10/68
|
7.15 | 6.60 unread messages | -0.45 | 7.20 | 6.45 | 23,233,400 | 15.63 | 0.00 | - |
06/10/68
|
8.00 | 7.05 unread messages | -1.15 | 8.10 | 6.95 | 65,245,700 | 16.70 | 0.00 | - |
03/10/68
|
12.00 | 8.20 unread messages | +2.75 | 12.30 | 7.90 | 254,037,100 | 19.42 | 0.00 | - |