ราคาหุ้นย้อนหลัง AAI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.28 | 4.20 unread messages | -0.08 | 4.28 | 4.12 | 7,043,000 | 8.89 | 10.68 | - |
28/04/68
|
4.40 | 4.28 unread messages | -0.12 | 4.48 | 4.24 | 10,245,900 | 9.06 | 10.48 | - |
25/04/68
|
4.42 | 4.40 unread messages | 0.00 | 4.44 | 4.34 | 6,637,100 | 9.32 | 10.20 | - |
24/04/68
|
4.28 | 4.40 unread messages | +0.14 | 4.40 | 4.22 | 4,826,700 | 9.32 | 10.20 | - |
23/04/68
|
4.30 | 4.26 unread messages | 0.00 | 4.34 | 4.22 | 4,139,600 | 9.02 | 10.53 | - |
22/04/68
|
4.20 | 4.26 unread messages | +0.06 | 4.28 | 4.16 | 2,404,900 | 9.02 | 10.53 | - |
21/04/68
|
4.38 | 4.20 unread messages | -0.20 | 4.38 | 4.18 | 3,978,300 | 8.89 | 10.68 | - |
18/04/68
|
4.24 | 4.40 unread messages | +0.16 | 4.40 | 4.22 | 2,418,100 | 9.32 | 10.20 | - |
17/04/68
|
4.24 | 4.24 unread messages | +0.02 | 4.28 | 4.12 | 6,258,400 | 8.98 | 10.58 | - |
16/04/68
|
4.20 | 4.22 unread messages | 0.00 | 4.26 | 4.16 | 2,524,300 | 8.94 | 10.63 | - |
11/04/68
|
4.22 | 4.22 unread messages | -0.08 | 4.28 | 4.18 | 3,037,800 | 8.94 | 10.63 | - |
10/04/68
|
4.54 | 4.30 unread messages | +0.36 | 4.54 | 4.14 | 15,667,800 | 9.11 | 10.43 | - |
09/04/68
|
3.86 | 3.94 unread messages | -0.16 | 4.08 | 3.76 | 16,103,300 | 8.34 | 11.39 | - |
08/04/68
|
4.66 | 4.10 unread messages | -0.74 | 4.66 | 4.10 | 12,833,300 | 8.68 | 10.94 | - |
04/04/68
|
4.88 | 4.84 unread messages | -0.06 | 4.90 | 4.72 | 4,983,600 | 10.25 | 9.27 | - |
03/04/68
|
5.05 | 4.90 unread messages | -0.30 | 5.05 | 4.84 | 7,990,600 | 10.38 | 9.16 | - |
02/04/68
|
5.00 | 5.20 unread messages | +0.15 | 5.25 | 5.00 | 2,932,300 | 11.01 | 8.63 | - |
01/04/68
|
5.15 | 5.05 unread messages | 0.00 | 5.20 | 4.98 | 2,823,900 | 10.69 | 8.88 | - |
31/03/68
|
5.30 | 5.05 unread messages | -0.25 | 5.30 | 5.05 | 3,238,700 | 10.69 | 8.88 | - |
28/03/68
|
5.40 | 5.30 unread messages | -0.15 | 5.45 | 5.30 | 2,232,700 | 11.22 | 8.46 | - |
27/03/68
|
5.50 | 5.45 unread messages | -0.10 | 5.55 | 5.40 | 1,279,500 | 11.54 | 8.23 | - |
26/03/68
|
5.60 | 5.55 unread messages | -0.05 | 5.70 | 5.50 | 2,846,700 | 11.75 | 8.08 | - |
25/03/68
|
5.70 | 5.60 unread messages | -0.05 | 5.75 | 5.60 | 2,587,800 | 11.86 | 8.01 | - |
24/03/68
|
5.55 | 5.65 unread messages | +0.15 | 5.70 | 5.55 | 2,895,700 | 11.97 | 7.94 | - |
21/03/68
|
5.45 | 5.50 unread messages | +0.05 | 5.60 | 5.45 | 2,543,300 | 11.65 | 8.16 | - |
20/03/68
|
5.45 | 5.45 unread messages | 0.00 | 5.55 | 5.40 | 1,984,000 | 11.54 | 8.23 | - |
19/03/68
|
5.50 | 5.45 unread messages | 0.00 | 5.55 | 5.40 | 2,425,900 | 11.54 | 8.23 | - |
18/03/68
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.35 | 1,194,600 | 11.54 | 8.23 | - |
17/03/68
|
5.30 | 5.40 unread messages | +0.10 | 5.40 | 5.30 | 702,000 | 11.44 | 8.31 | - |
14/03/68
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.20 | 3,913,600 | 11.22 | 8.46 | - |
13/03/68
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 2,458,600 | 11.22 | 8.46 | - |
12/03/68
|
5.35 | 5.30 unread messages | -0.05 | 5.40 | 5.25 | 2,690,900 | 11.22 | 8.46 | - |
11/03/68
|
5.30 | 5.35 unread messages | +0.10 | 5.45 | 5.25 | 2,849,600 | 11.33 | 8.39 | - |
10/03/68
|
5.45 | 5.25 unread messages | -0.20 | 5.50 | 5.25 | 1,648,400 | 11.12 | 8.54 | - |
07/03/68
|
5.30 | 5.45 unread messages | +0.20 | 5.45 | 5.30 | 1,893,400 | 11.54 | 8.23 | - |
06/03/68
|
5.30 | 5.25 unread messages | -0.05 | 5.35 | 5.25 | 2,067,700 | 11.12 | 8.54 | - |
05/03/68
|
5.25 | 5.30 unread messages | +0.05 | 5.40 | 5.25 | 1,790,700 | 11.22 | 8.46 | - |
04/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.35 | 5.25 | 2,124,300 | 11.12 | 8.54 | - |
03/03/68
|
5.50 | 5.25 unread messages | -0.20 | 5.55 | 5.25 | 3,735,400 | 11.12 | 8.54 | - |
28/02/68
|
5.30 | 5.45 unread messages | +0.10 | 5.50 | 5.30 | 1,988,300 | 11.54 | 8.23 | - |
27/02/68
|
5.50 | 5.35 unread messages | -0.10 | 5.55 | 5.30 | 2,047,900 | 11.33 | 8.39 | - |
26/02/68
|
5.50 | 5.45 unread messages | -0.05 | 5.60 | 5.35 | 4,246,300 | 11.54 | 8.23 | - |
25/02/68
|
5.55 | 5.50 unread messages | -0.05 | 5.60 | 5.45 | 1,761,700 | 11.72 | 4.18 | - |
24/02/68
|
5.70 | 5.55 unread messages | -0.05 | 5.70 | 5.50 | 1,359,100 | 11.83 | 4.14 | - |
21/02/68
|
5.50 | 5.60 unread messages | +0.05 | 5.65 | 5.50 | 1,119,600 | 11.94 | 4.11 | - |
20/02/68
|
5.75 | 5.55 unread messages | -0.20 | 5.75 | 5.50 | 2,562,500 | 11.83 | 4.14 | - |
19/02/68
|
5.65 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 3,749,500 | 12.25 | 4.00 | - |
18/02/68
|
5.70 | 5.70 unread messages | +0.05 | 5.75 | 5.60 | 3,127,500 | 12.15 | 4.04 | - |
17/02/68
|
5.55 | 5.65 unread messages | +0.20 | 5.65 | 5.35 | 3,314,700 | 12.04 | 4.07 | - |
14/02/68
|
5.30 | 5.45 unread messages | +0.15 | 5.50 | 5.20 | 3,618,800 | 11.62 | 4.22 | - |
13/02/68
|
5.35 | 5.30 unread messages | 0.00 | 5.45 | 5.30 | 1,362,600 | 11.30 | 4.34 | - |
11/02/68
|
5.35 | 5.30 unread messages | +0.10 | 5.35 | 5.25 | 1,409,900 | 11.30 | 4.34 | - |
10/02/68
|
5.25 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 2,787,000 | 11.08 | 4.42 | - |
07/02/68
|
5.30 | 5.15 unread messages | -0.15 | 5.35 | 5.05 | 8,821,100 | 10.98 | 4.47 | - |
06/02/68
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 5,017,200 | 11.30 | 4.34 | - |
05/02/68
|
5.40 | 5.30 unread messages | -0.05 | 5.45 | 5.25 | 5,832,100 | 11.30 | 4.34 | - |
04/02/68
|
5.35 | 5.35 unread messages | +0.05 | 5.60 | 5.30 | 6,772,200 | 11.40 | 4.30 | - |
03/02/68
|
5.30 | 5.30 unread messages | -0.05 | 5.35 | 5.20 | 3,630,300 | 11.30 | 4.34 | - |
31/01/68
|
5.40 | 5.35 unread messages | -0.15 | 5.50 | 5.30 | 2,416,000 | 11.40 | 4.30 | - |
30/01/68
|
5.40 | 5.50 unread messages | +0.10 | 5.60 | 5.40 | 4,574,800 | 11.72 | 4.18 | - |
29/01/68
|
5.50 | 5.40 unread messages | -0.10 | 5.55 | 5.30 | 2,644,900 | 11.51 | 4.26 | - |
28/01/68
|
5.25 | 5.50 unread messages | +0.25 | 5.55 | 5.25 | 3,387,800 | 11.72 | 4.18 | - |
27/01/68
|
5.45 | 5.25 unread messages | -0.20 | 5.50 | 5.20 | 7,565,900 | 11.19 | 4.38 | - |
24/01/68
|
5.50 | 5.45 unread messages | -0.05 | 5.55 | 5.45 | 1,051,100 | 11.62 | 4.22 | - |
23/01/68
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.40 | 3,679,700 | 11.72 | 4.18 | - |
22/01/68
|
5.65 | 5.50 unread messages | -0.10 | 5.70 | 5.50 | 2,223,900 | 11.72 | 4.18 | - |
21/01/68
|
5.55 | 5.60 unread messages | +0.10 | 5.70 | 5.55 | 2,080,000 | 11.94 | 4.11 | - |
20/01/68
|
5.50 | 5.50 unread messages | -0.05 | 5.65 | 5.50 | 2,080,900 | 11.72 | 4.18 | - |
17/01/68
|
5.70 | 5.55 unread messages | -0.15 | 5.70 | 5.45 | 4,207,600 | 11.83 | 4.14 | - |
16/01/68
|
5.50 | 5.70 unread messages | +0.25 | 5.75 | 5.45 | 5,941,400 | 12.15 | 4.04 | - |
15/01/68
|
5.55 | 5.45 unread messages | -0.10 | 5.55 | 5.40 | 3,465,800 | 11.62 | 4.22 | - |
14/01/68
|
5.65 | 5.55 unread messages | -0.05 | 5.70 | 5.55 | 1,441,600 | 11.83 | 4.14 | - |
13/01/68
|
5.65 | 5.60 unread messages | -0.10 | 5.70 | 5.50 | 2,872,800 | 11.94 | 4.11 | - |
10/01/68
|
5.75 | 5.70 unread messages | -0.10 | 5.80 | 5.60 | 3,807,700 | 12.15 | 4.04 | - |
09/01/68
|
5.75 | 5.80 unread messages | +0.05 | 5.85 | 5.50 | 9,251,900 | 12.36 | 3.97 | - |
08/01/68
|
5.90 | 5.75 unread messages | -0.20 | 6.00 | 5.75 | 5,553,200 | 12.25 | 4.00 | - |
07/01/68
|
6.10 | 5.95 unread messages | -0.05 | 6.10 | 5.90 | 4,660,900 | 12.68 | 3.87 | - |
06/01/68
|
6.10 | 6.00 unread messages | -0.15 | 6.15 | 6.00 | 3,837,500 | 12.79 | 3.83 | - |
03/01/68
|
6.15 | 6.15 unread messages | 0.00 | 6.25 | 6.00 | 7,627,300 | 13.11 | 3.74 | - |
02/01/68
|
6.10 | 6.15 unread messages | +0.05 | 6.30 | 5.95 | 7,515,600 | 13.11 | 3.74 | - |