ราคาหุ้นย้อนหลัง AAI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.72 | 3.70 unread messages | -0.06 | 3.74 | 3.66 | 13,765,400 | 10.57 | 9.06 | - |
29/04/69
|
3.40 | 3.76 unread messages | +0.36 | 3.96 | 3.40 | 38,382,300 | 10.74 | 8.92 | - |
28/04/69
|
3.38 | 3.40 unread messages | +0.02 | 3.42 | 3.36 | 1,477,000 | 9.72 | 9.86 | - |
27/04/69
|
3.40 | 3.38 unread messages | -0.02 | 3.42 | 3.36 | 3,892,700 | 9.66 | 9.92 | - |
24/04/69
|
3.36 | 3.40 unread messages | +0.06 | 3.40 | 3.34 | 1,703,100 | 9.72 | 9.86 | - |
23/04/69
|
3.36 | 3.34 unread messages | -0.04 | 3.40 | 3.34 | 5,244,500 | 9.54 | 10.04 | - |
22/04/69
|
3.40 | 3.38 unread messages | -0.02 | 3.40 | 3.34 | 5,718,200 | 9.66 | 9.92 | - |
21/04/69
|
3.40 | 3.40 unread messages | 0.00 | 3.42 | 3.38 | 2,350,000 | 9.72 | 9.86 | - |
20/04/69
|
3.42 | 3.40 unread messages | -0.02 | 3.44 | 3.38 | 2,929,500 | 9.72 | 9.86 | - |
17/04/69
|
3.44 | 3.42 unread messages | -0.02 | 3.46 | 3.40 | 2,301,000 | 9.77 | 9.80 | - |
10/04/69
|
3.42 | 3.40 unread messages | -0.02 | 3.44 | 3.38 | 3,720,400 | 9.72 | 9.86 | - |
09/04/69
|
3.42 | 3.42 unread messages | -0.02 | 3.44 | 3.40 | 3,671,500 | 9.77 | 9.80 | - |
08/04/69
|
3.44 | 3.44 unread messages | +0.04 | 3.48 | 3.42 | 3,573,500 | 9.83 | 9.75 | - |
07/04/69
|
3.44 | 3.40 unread messages | -0.04 | 3.46 | 3.40 | 2,626,800 | 9.72 | 9.86 | - |
03/04/69
|
3.48 | 3.44 unread messages | -0.04 | 3.48 | 3.42 | 6,239,200 | 9.83 | 9.75 | - |
02/04/69
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.46 | 5,288,500 | 9.94 | 9.63 | - |
01/04/69
|
3.52 | 3.50 unread messages | 0.00 | 3.54 | 3.48 | 7,121,700 | 10.00 | 9.58 | - |
31/03/69
|
3.50 | 3.50 unread messages | 0.00 | 3.54 | 3.48 | 4,018,100 | 10.00 | 9.58 | - |
30/03/69
|
3.46 | 3.50 unread messages | 0.00 | 3.58 | 3.44 | 10,850,900 | 10.00 | 9.58 | - |
27/03/69
|
3.50 | 3.50 unread messages | 0.00 | 3.58 | 3.48 | 10,355,400 | 10.00 | 9.58 | - |
26/03/69
|
3.46 | 3.50 unread messages | 0.00 | 3.50 | 3.44 | 1,566,100 | 10.00 | 9.58 | - |
25/03/69
|
3.44 | 3.50 unread messages | +0.08 | 3.52 | 3.42 | 4,464,700 | 10.00 | 9.58 | - |
24/03/69
|
3.44 | 3.42 unread messages | 0.00 | 3.46 | 3.42 | 2,926,100 | 9.77 | 9.80 | - |
23/03/69
|
3.34 | 3.42 unread messages | +0.02 | 3.50 | 3.34 | 4,044,800 | 9.77 | 9.80 | - |
20/03/69
|
3.40 | 3.40 unread messages | +0.06 | 3.42 | 3.36 | 1,020,100 | 9.72 | 9.86 | - |
19/03/69
|
3.48 | 3.34 unread messages | -0.14 | 3.50 | 3.34 | 7,914,700 | 9.54 | 10.04 | - |
18/03/69
|
3.42 | 3.48 unread messages | +0.10 | 3.56 | 3.38 | 9,984,000 | 9.94 | 9.63 | - |
17/03/69
|
3.38 | 3.38 unread messages | 0.00 | 3.42 | 3.36 | 6,014,200 | 9.66 | 9.92 | - |
16/03/69
|
3.36 | 3.38 unread messages | -0.02 | 3.40 | 3.36 | 2,915,100 | 9.72 | 9.86 | - |
13/03/69
|
3.46 | 3.40 unread messages | -0.06 | 3.46 | 3.36 | 9,148,300 | 9.72 | 9.86 | - |
12/03/69
|
3.50 | 3.46 unread messages | -0.04 | 3.50 | 3.42 | 3,263,800 | 9.89 | 9.69 | - |
11/03/69
|
3.56 | 3.50 unread messages | -0.02 | 3.58 | 3.48 | 5,132,900 | 10.00 | 9.58 | - |
10/03/69
|
3.52 | 3.52 unread messages | +0.04 | 3.58 | 3.50 | 4,781,300 | 10.06 | 9.53 | - |
09/03/69
|
3.32 | 3.48 unread messages | +0.04 | 3.50 | 3.32 | 5,420,100 | 9.94 | 9.63 | - |
06/03/69
|
3.50 | 3.44 unread messages | -0.06 | 3.50 | 3.34 | 11,729,400 | 9.83 | 9.75 | - |
05/03/69
|
3.60 | 3.50 unread messages | 0.00 | 3.66 | 3.46 | 6,272,600 | 10.00 | 9.58 | - |
04/03/69
|
3.70 | 3.50 unread messages | -0.40 | 3.78 | 3.40 | 16,037,200 | 10.00 | 9.58 | - |
02/03/69
|
4.02 | 3.90 unread messages | -0.18 | 4.06 | 3.90 | 15,322,700 | 11.14 | 8.60 | - |
27/02/69
|
4.22 | 4.08 unread messages | -0.10 | 4.22 | 4.06 | 13,284,700 | 11.66 | 8.22 | - |
26/02/69
|
4.22 | 4.18 unread messages | 0.00 | 4.22 | 4.14 | 7,179,700 | 11.95 | 8.02 | - |
25/02/69
|
4.24 | 4.18 unread messages | -0.04 | 4.26 | 4.18 | 10,070,200 | 11.95 | 8.02 | - |
24/02/69
|
4.32 | 4.22 unread messages | -0.08 | 4.32 | 4.18 | 8,454,300 | 12.06 | 7.95 | - |
23/02/69
|
4.48 | 4.30 unread messages | 0.00 | 4.48 | 4.26 | 8,349,100 | 12.29 | 7.80 | - |
20/02/69
|
4.50 | 4.30 unread messages | -0.28 | 4.50 | 4.30 | 13,138,800 | 12.29 | 7.80 | - |
19/02/69
|
4.62 | 4.58 unread messages | 0.00 | 4.66 | 4.56 | 5,634,600 | 12.06 | 9.83 | - |
18/02/69
|
4.68 | 4.58 unread messages | -0.04 | 4.68 | 4.58 | 5,126,600 | 12.06 | 9.83 | - |
17/02/69
|
4.50 | 4.62 unread messages | +0.08 | 4.64 | 4.50 | 3,734,500 | 12.17 | 9.75 | - |
16/02/69
|
4.58 | 4.54 unread messages | -0.02 | 4.64 | 4.54 | 3,139,500 | 11.96 | 9.92 | - |
13/02/69
|
4.52 | 4.56 unread messages | -0.02 | 4.60 | 4.52 | 3,321,000 | 12.01 | 9.88 | - |
12/02/69
|
4.40 | 4.58 unread messages | +0.20 | 4.60 | 4.38 | 4,659,100 | 12.06 | 9.83 | - |
11/02/69
|
4.34 | 4.38 unread messages | +0.02 | 4.46 | 4.34 | 3,996,500 | 11.54 | 10.28 | - |
10/02/69
|
4.30 | 4.36 unread messages | +0.06 | 4.36 | 4.24 | 4,564,800 | 11.49 | 10.33 | - |
09/02/69
|
4.34 | 4.30 unread messages | 0.00 | 4.36 | 4.30 | 2,708,600 | 11.33 | 10.47 | - |
06/02/69
|
4.30 | 4.30 unread messages | -0.02 | 4.32 | 4.28 | 1,348,400 | 11.33 | 10.47 | - |
05/02/69
|
4.30 | 4.32 unread messages | +0.04 | 4.34 | 4.30 | 2,059,000 | 11.38 | 10.43 | - |
04/02/69
|
4.24 | 4.28 unread messages | +0.04 | 4.28 | 4.22 | 1,095,400 | 11.27 | 10.52 | - |
03/02/69
|
4.22 | 4.24 unread messages | +0.02 | 4.26 | 4.18 | 1,464,400 | 11.17 | 10.62 | - |
02/02/69
|
4.22 | 4.22 unread messages | 0.00 | 4.26 | 4.18 | 1,702,000 | 11.12 | 10.67 | - |
30/01/69
|
4.16 | 4.22 unread messages | +0.06 | 4.22 | 4.16 | 920,000 | 11.12 | 10.67 | - |
29/01/69
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.16 | 1,002,200 | 10.96 | 10.83 | - |
28/01/69
|
4.18 | 4.20 unread messages | +0.02 | 4.22 | 4.18 | 473,500 | 11.06 | 10.72 | - |
27/01/69
|
4.24 | 4.18 unread messages | -0.04 | 4.24 | 4.18 | 867,500 | 11.01 | 10.77 | - |
26/01/69
|
4.18 | 4.22 unread messages | +0.04 | 4.22 | 4.12 | 1,150,800 | 11.12 | 10.67 | - |
23/01/69
|
4.24 | 4.18 unread messages | -0.04 | 4.28 | 4.18 | 1,983,900 | 11.01 | 10.77 | - |
22/01/69
|
4.30 | 4.22 unread messages | -0.08 | 4.32 | 4.20 | 2,788,100 | 11.12 | 10.67 | - |
21/01/69
|
4.20 | 4.30 unread messages | +0.10 | 4.30 | 4.18 | 3,638,300 | 11.33 | 10.47 | - |
20/01/69
|
4.18 | 4.20 unread messages | +0.02 | 4.24 | 4.18 | 2,070,600 | 11.06 | 10.72 | - |
19/01/69
|
4.08 | 4.18 unread messages | +0.10 | 4.18 | 4.06 | 2,197,000 | 11.01 | 10.77 | - |
16/01/69
|
4.10 | 4.08 unread messages | -0.02 | 4.12 | 4.06 | 1,197,500 | 10.75 | 11.04 | - |
15/01/69
|
4.02 | 4.10 unread messages | +0.04 | 4.12 | 4.00 | 1,387,500 | 10.80 | 10.98 | - |
14/01/69
|
4.04 | 4.06 unread messages | +0.02 | 4.10 | 4.04 | 1,205,600 | 10.69 | 11.09 | - |
13/01/69
|
4.12 | 4.04 unread messages | -0.10 | 4.14 | 4.02 | 3,529,200 | 10.64 | 11.15 | - |
12/01/69
|
4.20 | 4.14 unread messages | -0.06 | 4.20 | 4.12 | 818,100 | 10.91 | 10.88 | - |
09/01/69
|
4.18 | 4.20 unread messages | +0.06 | 4.22 | 4.16 | 2,949,600 | 11.06 | 10.72 | - |
08/01/69
|
4.22 | 4.14 unread messages | -0.06 | 4.22 | 4.14 | 957,800 | 10.91 | 10.88 | - |
07/01/69
|
4.20 | 4.20 unread messages | +0.04 | 4.22 | 4.16 | 629,400 | 11.06 | 10.72 | - |
06/01/69
|
4.16 | 4.16 unread messages | +0.02 | 4.20 | 4.16 | 1,553,100 | 10.96 | 10.83 | - |
05/01/69
|
4.12 | 4.14 unread messages | +0.02 | 4.22 | 4.10 | 1,566,500 | 10.91 | 10.88 | - |