ราคาหุ้นย้อนหลัง 88TH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 400,100 | 10.08 | 4.28 | - |
28/05/69
|
4.36 | 4.30 unread messages | -0.02 | 4.38 | 4.30 | 0 | 10.03 | 4.30 | - |
27/05/69
|
4.36 | 4.32 unread messages | -0.02 | 4.38 | 4.32 | 0 | 10.08 | 4.28 | - |
26/05/69
|
4.38 | 4.34 unread messages | -0.02 | 4.44 | 4.32 | 1 | 10.13 | 4.26 | - |
25/05/69
|
4.40 | 4.36 unread messages | -0.02 | 4.42 | 4.34 | 0 | 10.17 | 4.24 | - |
22/05/69
|
4.40 | 4.38 unread messages | -0.02 | 4.42 | 4.34 | 0 | 10.22 | 4.22 | - |
21/05/69
|
4.34 | 4.40 unread messages | +0.10 | 4.40 | 4.30 | 1 | 10.27 | 4.20 | - |
20/05/69
|
4.34 | 4.30 unread messages | -0.04 | 4.36 | 4.30 | 0 | 10.03 | 4.30 | - |
19/05/69
|
4.28 | 4.34 unread messages | +0.06 | 4.36 | 4.26 | 0 | 10.13 | 4.26 | - |
18/05/69
|
4.26 | 4.28 unread messages | 0.00 | 4.28 | 4.24 | 0 | 9.99 | 4.32 | - |
15/05/69
|
4.36 | 4.28 unread messages | -0.06 | 4.36 | 4.22 | 1 | 9.99 | 4.32 | - |
14/05/69
|
4.32 | 4.34 unread messages | +0.02 | 4.36 | 4.30 | 160,900 | 10.13 | 4.26 | - |
13/05/69
|
4.34 | 4.32 unread messages | -0.08 | 4.40 | 4.28 | 707,400 | 10.08 | 4.28 | - |
12/05/69
|
4.38 | 4.40 unread messages | +0.04 | 4.44 | 4.36 | 316,300 | 9.26 | 4.20 | - |
11/05/69
|
4.42 | 4.36 unread messages | -0.06 | 4.42 | 4.34 | 264,900 | 9.17 | 4.24 | - |
08/05/69
|
4.44 | 4.42 unread messages | -0.02 | 4.48 | 4.38 | 361,100 | 9.30 | 4.19 | - |
07/05/69
|
4.46 | 4.44 unread messages | -0.02 | 4.48 | 4.42 | 250,000 | 9.34 | 4.17 | - |
06/05/69
|
4.42 | 4.46 unread messages | +0.08 | 4.46 | 4.38 | 782,800 | 9.38 | 4.15 | - |
05/05/69
|
4.48 | 4.38 unread messages | -0.12 | 4.50 | 4.36 | 993,900 | 9.21 | 4.22 | - |
30/04/69
|
4.54 | 4.50 unread messages | -0.04 | 4.56 | 4.48 | 505,200 | 9.47 | 4.11 | - |
29/04/69
|
4.50 | 4.54 unread messages | -0.08 | 4.54 | 4.50 | 850,300 | 9.55 | 4.07 | - |
28/04/69
|
4.72 | 4.62 unread messages | -0.08 | 4.72 | 4.60 | 1,077,600 | 9.72 | 4.00 | - |
27/04/69
|
4.72 | 4.70 unread messages | -0.02 | 4.78 | 4.68 | 640,100 | 9.89 | 3.94 | - |
24/04/69
|
4.70 | 4.72 unread messages | +0.04 | 4.72 | 4.68 | 279,500 | 9.93 | 3.92 | - |
23/04/69
|
4.68 | 4.68 unread messages | -0.08 | 4.76 | 4.68 | 925,500 | 9.85 | 3.95 | - |
22/04/69
|
4.82 | 4.76 unread messages | -0.04 | 4.86 | 4.76 | 625,300 | 10.01 | 3.89 | - |
21/04/69
|
4.76 | 4.80 unread messages | +0.04 | 4.82 | 4.74 | 498,100 | 10.10 | 3.85 | - |
20/04/69
|
4.78 | 4.76 unread messages | -0.02 | 4.84 | 4.70 | 920,600 | 10.01 | 3.89 | - |
17/04/69
|
4.84 | 4.78 unread messages | -0.06 | 4.88 | 4.76 | 1,199,600 | 10.06 | 3.87 | - |
10/04/69
|
4.82 | 4.82 unread messages | 0.00 | 4.88 | 4.78 | 509,200 | 10.14 | 3.84 | - |
09/04/69
|
4.90 | 4.82 unread messages | -0.10 | 4.94 | 4.78 | 997,200 | 10.14 | 3.84 | - |
08/04/69
|
4.84 | 4.92 unread messages | +0.16 | 4.96 | 4.84 | 2,035,200 | 10.35 | 3.76 | - |
07/04/69
|
4.86 | 4.76 unread messages | -0.08 | 4.86 | 4.74 | 1,752,400 | 10.01 | 3.89 | - |
03/04/69
|
4.98 | 4.84 unread messages | -0.12 | 4.98 | 4.82 | 1,427,900 | 10.18 | 3.82 | - |
02/04/69
|
4.98 | 4.96 unread messages | -0.04 | 5.00 | 4.92 | 1,040,200 | 10.44 | 3.73 | - |
01/04/69
|
5.05 | 5.00 unread messages | +0.06 | 5.10 | 4.98 | 1,458,600 | 10.52 | 3.70 | - |
31/03/69
|
5.00 | 4.94 unread messages | -0.04 | 5.05 | 4.90 | 1,074,800 | 10.39 | 3.74 | - |
30/03/69
|
4.90 | 4.98 unread messages | +0.02 | 5.10 | 4.86 | 2,591,200 | 10.48 | 3.71 | - |
27/03/69
|
5.05 | 4.96 unread messages | -0.04 | 5.05 | 4.94 | 662,800 | 10.44 | 3.73 | - |
26/03/69
|
5.10 | 5.00 unread messages | -0.15 | 5.10 | 5.00 | 1,015,700 | 10.52 | 3.70 | - |
25/03/69
|
4.92 | 5.15 unread messages | +0.33 | 5.25 | 4.90 | 2,797,400 | 10.83 | 3.59 | - |
24/03/69
|
4.88 | 4.82 unread messages | +0.04 | 4.94 | 4.82 | 1,289,800 | 10.14 | 3.84 | - |
23/03/69
|
5.00 | 4.78 unread messages | -0.37 | 5.10 | 4.70 | 2,791,400 | 10.06 | 3.87 | - |
20/03/69
|
4.94 | 5.15 unread messages | +0.27 | 5.20 | 4.94 | 2,661,600 | 10.83 | 3.59 | - |
19/03/69
|
5.15 | 4.88 unread messages | -0.27 | 5.20 | 4.88 | 3,458,700 | 10.27 | 3.79 | - |
18/03/69
|
5.25 | 5.15 unread messages | -0.10 | 5.40 | 5.15 | 1,952,400 | 10.83 | 3.59 | - |
17/03/69
|
5.25 | 5.25 unread messages | +0.05 | 5.45 | 5.20 | 3,508,500 | 11.05 | 3.52 | - |
16/03/69
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.05 | 2,090,400 | 10.83 | 3.59 | - |
13/03/69
|
5.45 | 5.15 unread messages | -0.35 | 5.55 | 5.15 | 4,146,500 | 10.83 | 3.59 | - |
12/03/69
|
5.00 | 5.50 unread messages | +0.40 | 5.75 | 5.00 | 9,851,600 | 11.57 | 3.36 | - |
11/03/69
|
5.30 | 5.10 unread messages | -0.15 | 5.45 | 5.10 | 4,016,800 | 10.73 | 3.63 | - |
10/03/69
|
5.05 | 5.25 unread messages | +0.31 | 5.35 | 4.90 | 4,922,700 | 11.05 | 3.52 | - |
09/03/69
|
4.70 | 4.94 unread messages | -0.11 | 4.98 | 4.66 | 2,704,000 | 10.39 | 3.74 | - |
06/03/69
|
4.84 | 5.05 unread messages | +0.17 | 5.15 | 4.82 | 4,092,000 | 10.62 | 3.66 | - |
05/03/69
|
5.05 | 4.88 unread messages | -0.06 | 5.10 | 4.70 | 4,159,900 | 10.27 | 3.79 | - |
04/03/69
|
4.94 | 4.94 unread messages | -0.26 | 5.05 | 4.78 | 4,159,400 | 10.39 | 3.74 | - |
02/03/69
|
5.00 | 5.20 unread messages | -0.10 | 5.35 | 5.00 | 8,308,800 | 10.94 | 3.56 | - |
27/02/69
|
5.40 | 5.30 unread messages | -0.10 | 5.40 | 5.20 | 3,396,700 | 11.36 | 0.00 | - |
26/02/69
|
5.10 | 5.40 unread messages | +0.35 | 5.45 | 5.00 | 10,003,400 | 11.58 | 0.00 | - |
25/02/69
|
4.90 | 5.05 unread messages | +0.15 | 5.10 | 4.84 | 4,827,200 | 10.83 | 0.00 | - |
24/02/69
|
4.68 | 4.90 unread messages | +0.22 | 4.92 | 4.66 | 2,210,000 | 10.51 | 0.00 | - |
23/02/69
|
4.82 | 4.68 unread messages | -0.16 | 4.86 | 4.64 | 1,696,500 | 10.03 | 0.00 | - |
20/02/69
|
4.94 | 4.84 unread messages | -0.10 | 4.94 | 4.80 | 1,917,300 | 10.38 | 0.00 | - |
19/02/69
|
5.00 | 4.94 unread messages | -0.02 | 5.05 | 4.90 | 2,761,200 | 10.59 | 0.00 | - |
18/02/69
|
4.94 | 4.96 unread messages | +0.06 | 5.05 | 4.90 | 3,859,500 | 10.63 | 0.00 | - |
17/02/69
|
4.98 | 4.90 unread messages | +0.02 | 4.98 | 4.76 | 3,314,400 | 10.51 | 0.00 | - |
16/02/69
|
4.66 | 4.88 unread messages | +0.24 | 5.00 | 4.66 | 5,202,300 | 10.46 | 0.00 | - |
13/02/69
|
4.66 | 4.64 unread messages | -0.04 | 4.76 | 4.62 | 1,404,400 | 9.95 | 0.00 | - |
12/02/69
|
4.62 | 4.68 unread messages | +0.08 | 4.70 | 4.62 | 1,274,400 | 10.03 | 0.00 | - |
11/02/69
|
4.68 | 4.60 unread messages | -0.06 | 4.74 | 4.60 | 1,453,900 | 9.86 | 0.00 | - |
10/02/69
|
4.64 | 4.66 unread messages | +0.06 | 4.82 | 4.64 | 4,462,000 | 9.99 | 0.00 | - |
09/02/69
|
4.56 | 4.60 unread messages | +0.20 | 4.60 | 4.48 | 2,557,400 | 9.86 | 0.00 | - |
06/02/69
|
4.44 | 4.40 unread messages | -0.04 | 4.46 | 4.40 | 512,600 | 9.43 | 0.00 | - |
05/02/69
|
4.46 | 4.44 unread messages | -0.02 | 4.52 | 4.42 | 328,700 | 9.52 | 0.00 | - |
04/02/69
|
4.50 | 4.46 unread messages | -0.04 | 4.52 | 4.46 | 182,300 | 9.56 | 0.00 | - |
03/02/69
|
4.42 | 4.50 unread messages | +0.10 | 4.58 | 4.36 | 993,900 | 9.65 | 0.00 | - |
02/02/69
|
4.50 | 4.40 unread messages | -0.08 | 4.50 | 4.34 | 646,600 | 9.43 | 0.00 | - |
30/01/69
|
4.52 | 4.48 unread messages | -0.06 | 4.54 | 4.44 | 579,000 | 9.61 | 0.00 | - |
29/01/69
|
4.52 | 4.54 unread messages | +0.02 | 4.60 | 4.48 | 1,418,800 | 9.73 | 0.00 | - |
28/01/69
|
4.44 | 4.52 unread messages | +0.08 | 4.56 | 4.42 | 2,861,700 | 9.69 | 0.00 | - |
27/01/69
|
4.46 | 4.44 unread messages | +0.02 | 4.50 | 4.32 | 5,088,200 | 9.52 | 0.00 | - |
26/01/69
|
4.14 | 4.42 unread messages | +0.30 | 4.44 | 4.08 | 6,137,600 | 9.48 | 0.00 | - |
23/01/69
|
4.16 | 4.12 unread messages | -0.04 | 4.18 | 4.10 | 7,394,700 | 8.83 | 0.00 | - |
22/01/69
|
4.22 | 4.16 unread messages | -0.06 | 4.22 | 4.16 | 10,937,000 | 8.92 | 0.00 | - |
21/01/69
|
4.22 | 4.22 unread messages | +0.02 | 4.22 | 4.16 | 861,100 | 9.05 | 0.00 | - |
20/01/69
|
4.22 | 4.20 unread messages | -0.02 | 4.26 | 4.20 | 897,300 | 9.01 | 0.00 | - |
19/01/69
|
4.14 | 4.22 unread messages | +0.08 | 4.26 | 4.14 | 1,447,300 | 9.05 | 0.00 | - |
16/01/69
|
4.18 | 4.14 unread messages | -0.04 | 4.18 | 4.08 | 1,493,600 | 8.88 | 0.00 | - |
15/01/69
|
4.04 | 4.18 unread messages | +0.16 | 4.18 | 3.94 | 2,170,900 | 8.96 | 0.00 | - |
14/01/69
|
4.00 | 4.02 unread messages | +0.06 | 4.12 | 3.94 | 2,082,100 | 8.62 | 0.00 | - |
13/01/69
|
4.16 | 3.96 unread messages | -0.18 | 4.18 | 3.90 | 11,525,100 | 8.49 | 0.00 | - |
12/01/69
|
4.22 | 4.14 unread messages | -0.08 | 4.26 | 4.12 | 926,900 | 8.88 | 0.00 | - |
09/01/69
|
4.46 | 4.22 unread messages | -0.22 | 4.46 | 4.16 | 3,916,000 | 9.05 | 0.00 | - |
08/01/69
|
4.46 | 4.44 unread messages | -0.06 | 4.54 | 4.42 | 1,450,100 | 9.52 | 0.00 | - |
07/01/69
|
4.50 | 4.50 unread messages | +0.02 | 4.54 | 4.44 | 2,247,300 | 9.65 | 0.00 | - |
06/01/69
|
4.48 | 4.48 unread messages | +0.02 | 4.56 | 4.46 | 4,118,800 | 9.61 | 0.00 | - |
05/01/69
|
4.42 | 4.46 unread messages | +0.06 | 4.50 | 4.38 | 2,133,700 | 9.56 | 0.00 | - |