ราคาหุ้นย้อนหลัง A5
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
01/04/69
|
1.83 | 1.84 unread messages | 0.00 | 1.84 | 1.80 | 7,000 | 21.06 | 2.72 | - |
31/03/69
|
1.83 | 1.84 unread messages | 0.00 | 1.84 | 1.82 | 700 | 21.06 | 2.72 | - |
30/03/69
|
1.81 | 1.84 unread messages | -0.01 | 1.84 | 1.80 | 10,500 | 21.06 | 2.72 | - |
27/03/69
|
1.85 | 1.85 unread messages | 0.00 | 1.85 | 1.81 | 16,100 | 21.17 | 2.70 | - |
26/03/69
|
1.85 | 1.85 unread messages | -0.01 | 1.86 | 1.80 | 25,600 | 21.17 | 2.70 | - |
25/03/69
|
1.83 | 1.86 unread messages | +0.03 | 1.86 | 1.83 | 76,900 | 21.28 | 2.69 | - |
24/03/69
|
1.72 | 1.83 unread messages | 0.00 | 1.83 | 1.72 | 2,400 | 20.94 | 2.73 | - |
23/03/69
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.81 | 2,400 | 20.94 | 2.73 | - |
20/03/69
|
1.84 | 1.84 unread messages | -0.01 | 1.85 | 1.81 | 2,400 | 21.06 | 2.72 | - |
19/03/69
|
1.84 | 1.85 unread messages | 0.00 | 1.85 | 1.78 | 3,200 | 21.17 | 2.70 | - |
18/03/69
|
1.85 | 1.85 unread messages | +0.01 | 1.85 | 1.85 | 1,100 | 21.17 | 2.70 | - |
17/03/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.83 | 1,100 | 21.06 | 2.72 | - |
16/03/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.84 | 300 | 21.06 | 2.72 | - |
13/03/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.84 | 300,000 | 21.06 | 2.72 | - |
12/03/69
|
1.83 | 1.84 unread messages | 0.00 | 1.84 | 1.83 | 600 | 21.06 | 2.72 | - |
11/03/69
|
1.85 | 1.84 unread messages | -0.02 | 1.86 | 1.81 | 4,500 | 21.06 | 2.72 | - |
10/03/69
|
1.84 | 1.86 unread messages | +0.02 | 1.86 | 1.84 | 200,400 | 21.28 | 2.69 | - |
09/03/69
|
1.83 | 1.84 unread messages | 0.00 | 1.84 | 1.82 | 4,800 | 21.06 | 2.72 | - |
06/03/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.84 | 1,400 | 21.06 | 2.72 | - |
05/03/69
|
1.85 | 1.84 unread messages | 0.00 | 1.85 | 1.82 | 24,900 | 21.06 | 2.72 | - |
04/03/69
|
1.85 | 1.84 unread messages | +0.02 | 1.85 | 1.80 | 38,600 | 21.06 | 2.72 | - |
02/03/69
|
1.83 | 1.82 unread messages | -0.01 | 1.83 | 1.70 | 203,200 | 20.83 | 2.75 | - |
27/02/69
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.82 | 3,500 | 20.94 | 2.73 | - |
26/02/69
|
1.82 | 1.84 unread messages | +0.02 | 1.84 | 1.82 | 42,300 | 30.29 | 5.43 | - |
25/02/69
|
1.81 | 1.82 unread messages | +0.17 | 1.85 | 1.66 | 195,400 | 29.96 | 5.49 | - |
24/02/69
|
1.84 | 1.65 unread messages | -0.19 | 1.84 | 1.65 | 20,900 | 27.16 | 6.06 | - |
23/02/69
|
1.85 | 1.84 unread messages | 0.00 | 1.85 | 1.84 | 1,400 | 30.29 | 5.43 | - |
20/02/69
|
1.84 | 1.84 unread messages | 0.00 | 1.85 | 1.84 | 8,100 | 30.29 | 5.43 | - |
19/02/69
|
1.85 | 1.84 unread messages | -0.01 | 1.86 | 1.83 | 51,700 | 30.29 | 5.43 | - |
18/02/69
|
1.85 | 1.85 unread messages | +0.01 | 1.87 | 1.83 | 55,900 | 30.45 | 5.41 | - |
17/02/69
|
1.82 | 1.84 unread messages | +0.01 | 1.87 | 1.81 | 150,500 | 30.29 | 5.43 | - |
16/02/69
|
1.83 | 1.83 unread messages | 0.00 | 1.83 | 1.81 | 19,200 | 30.12 | 5.46 | - |
13/02/69
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.80 | 70,100 | 30.12 | 5.46 | - |
12/02/69
|
1.83 | 1.84 unread messages | 0.00 | 1.85 | 1.81 | 19,400 | 30.29 | 5.43 | - |
11/02/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.82 | 9,200 | 30.29 | 5.43 | - |
10/02/69
|
1.85 | 1.84 unread messages | 0.00 | 1.85 | 1.83 | 5,000 | 30.29 | 5.43 | - |
09/02/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.81 | 3,900 | 30.29 | 5.43 | - |
06/02/69
|
1.84 | 1.84 unread messages | +0.01 | 1.84 | 1.84 | 8,800 | 30.29 | 5.43 | - |
05/02/69
|
1.80 | 1.83 unread messages | -0.01 | 1.83 | 1.79 | 2,800 | 30.12 | 5.46 | - |
04/02/69
|
1.84 | 1.84 unread messages | +0.01 | 1.84 | 1.82 | 2,400 | 30.29 | 5.43 | - |
03/02/69
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.83 | 1,100 | 30.12 | 5.46 | - |
02/02/69
|
1.84 | 1.84 unread messages | +0.01 | 1.84 | 1.79 | 13,200 | 30.29 | 5.43 | - |
30/01/69
|
1.85 | 1.83 unread messages | -0.01 | 1.85 | 1.82 | 3,100 | 30.12 | 5.46 | - |
29/01/69
|
1.82 | 1.84 unread messages | +0.01 | 1.84 | 1.76 | 24,000 | 30.29 | 5.43 | - |
28/01/69
|
1.82 | 1.83 unread messages | +0.01 | 1.84 | 1.65 | 86,700 | 30.12 | 5.46 | - |
27/01/69
|
1.84 | 1.82 unread messages | -0.02 | 1.84 | 1.71 | 127,400 | 29.96 | 5.49 | - |
26/01/69
|
1.85 | 1.84 unread messages | 0.00 | 1.85 | 1.84 | 2,000 | 30.29 | 5.43 | - |
23/01/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.80 | 6,700 | 30.29 | 5.43 | - |
22/01/69
|
1.83 | 1.84 unread messages | +0.01 | 1.85 | 1.74 | 37,200 | 30.29 | 5.43 | - |
21/01/69
|
1.80 | 1.83 unread messages | 0.00 | 1.83 | 1.80 | 3,100 | 30.12 | 5.46 | - |
20/01/69
|
1.83 | 1.83 unread messages | 0.00 | 1.84 | 1.77 | 13,200 | 30.12 | 5.46 | - |
19/01/69
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.75 | 92,500 | 30.12 | 5.46 | - |
16/01/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.83 | 13,400 | 30.29 | 5.43 | - |
15/01/69
|
1.83 | 1.84 unread messages | +0.01 | 1.84 | 1.76 | 12,400 | 30.29 | 5.43 | - |
14/01/69
|
1.83 | 1.83 unread messages | 0.00 | 1.83 | 1.82 | 3,000 | 30.12 | 5.46 | - |
13/01/69
|
1.84 | 1.83 unread messages | 0.00 | 1.84 | 1.81 | 3,300 | 30.12 | 5.46 | - |
12/01/69
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.83 | 3,000 | 30.12 | 5.46 | - |
09/01/69
|
1.84 | 1.84 unread messages | 0.00 | 1.84 | 1.80 | 7,900 | 30.29 | 5.43 | - |
08/01/69
|
1.85 | 1.84 unread messages | -0.01 | 1.85 | 1.83 | 3,300 | 30.29 | 5.43 | - |
07/01/69
|
1.84 | 1.85 unread messages | +0.01 | 1.85 | 1.84 | 4,200 | 30.45 | 5.41 | - |
06/01/69
|
1.84 | 1.84 unread messages | +0.01 | 1.84 | 1.79 | 5,700 | 30.29 | 5.43 | - |
05/01/69
|
1.88 | 1.83 unread messages | -0.02 | 1.88 | 1.77 | 79,200 | 30.12 | 5.46 | - |