ราคาหุ้นย้อนหลัง ABM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 0 | -100.00 | 0.00 | - |
22/05/69
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 0 | -100.00 | 0.00 | - |
21/05/69
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.42 | 0 | -100.00 | 0.00 | - |
20/05/69
|
0.40 | 0.42 unread messages | -0.02 | 0.43 | 0.40 | 0 | -100.00 | 0.00 | - |
19/05/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.44 | 0 | -100.00 | 0.00 | - |
18/05/69
|
0.44 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 0 | -100.00 | 0.00 | - |
15/05/69
|
0.45 | 0.45 unread messages | -0.01 | 0.45 | 0.45 | 0 | -100.00 | 0.00 | - |
14/05/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 61,900 | -100.00 | 0.00 | - |
13/05/69
|
0.44 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 48,300 | -100.00 | 0.00 | - |
12/05/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.42 | 104,900 | -100.00 | 0.00 | - |
11/05/69
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.46 | 10,500 | -100.00 | 0.00 | - |
08/05/69
|
0.45 | 0.45 unread messages | 0.00 | 0.47 | 0.45 | 192,200 | -100.00 | 0.00 | - |
07/05/69
|
0.48 | 0.45 unread messages | -0.03 | 0.48 | 0.45 | 162,400 | -100.00 | 0.00 | - |
06/05/69
|
0.48 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 24,300 | -100.00 | 0.00 | - |
05/05/69
|
0.49 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 124,000 | -100.00 | 0.00 | - |
30/04/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 23,000 | -100.00 | 0.00 | - |
29/04/69
|
0.50 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 15,000 | -100.00 | 0.00 | - |
28/04/69
|
0.49 | 0.50 unread messages | 0.00 | 0.52 | 0.49 | 36,000 | -100.00 | 0.00 | - |
27/04/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 700 | -100.00 | 0.00 | - |
24/04/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 2,700 | -100.00 | 0.00 | - |
23/04/69
|
0.50 | 0.49 unread messages | -0.02 | 0.50 | 0.49 | 38,700 | -100.00 | 0.00 | - |
22/04/69
|
0.51 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 37,500 | -100.00 | 0.00 | - |
21/04/69
|
0.51 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 38,000 | -100.00 | 0.00 | - |
20/04/69
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 56,700 | -100.00 | 0.00 | - |
17/04/69
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 13,400 | -100.00 | 0.00 | - |
10/04/69
|
0.52 | 0.53 unread messages | +0.02 | 0.53 | 0.52 | 28,200 | -100.00 | 0.00 | - |
09/04/69
|
0.53 | 0.51 unread messages | -0.02 | 0.55 | 0.49 | 385,400 | -100.00 | 0.00 | - |
08/04/69
|
0.54 | 0.53 unread messages | -0.01 | 0.56 | 0.52 | 9,900 | -100.00 | 0.00 | - |
07/04/69
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 4,200 | -100.00 | 0.00 | - |
03/04/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.55 | 13,100 | -100.00 | 0.00 | - |
02/04/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.55 | 1,000 | -100.00 | 0.00 | - |
01/04/69
|
0.52 | 0.55 unread messages | 0.00 | 0.56 | 0.51 | 28,600 | -100.00 | 0.00 | - |
31/03/69
|
0.54 | 0.55 unread messages | +0.01 | 0.56 | 0.53 | 55,600 | -100.00 | 0.00 | - |
30/03/69
|
0.57 | 0.54 unread messages | -0.03 | 0.57 | 0.40 | 92,200 | -100.00 | 0.00 | - |
27/03/69
|
0.52 | 0.57 unread messages | +0.01 | 0.57 | 0.52 | 7,100 | -100.00 | 0.00 | - |
26/03/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 52,800 | -100.00 | 0.00 | - |
25/03/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 50,300 | -100.00 | 0.00 | - |
24/03/69
|
0.58 | 0.56 unread messages | -0.02 | 0.59 | 0.56 | 111,200 | -100.00 | 0.00 | - |
23/03/69
|
0.58 | 0.58 unread messages | -0.01 | 0.59 | 0.57 | 17,900 | -100.00 | 0.00 | - |
20/03/69
|
0.57 | 0.59 unread messages | 0.00 | 0.59 | 0.56 | 39,600 | -100.00 | 0.00 | - |
19/03/69
|
0.56 | 0.59 unread messages | 0.00 | 0.59 | 0.56 | 35,800 | -100.00 | 0.00 | - |
18/03/69
|
0.61 | 0.59 unread messages | -0.03 | 0.61 | 0.56 | 127,500 | -100.00 | 0.00 | - |
17/03/69
|
0.56 | 0.62 unread messages | +0.05 | 0.62 | 0.56 | 43,900 | -100.00 | 0.00 | - |
16/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.60 | 0.55 | 56,700 | -100.00 | 0.00 | - |
13/03/69
|
0.56 | 0.57 unread messages | -0.03 | 0.62 | 0.54 | 221,700 | -100.00 | 0.00 | - |
12/03/69
|
0.59 | 0.60 unread messages | +0.04 | 0.63 | 0.59 | 8,100 | -100.00 | 0.00 | - |
11/03/69
|
0.60 | 0.56 unread messages | -0.07 | 0.63 | 0.56 | 6,000 | -100.00 | 0.00 | - |
10/03/69
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.63 | 100 | -100.00 | 0.00 | - |
09/03/69
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.58 | 10,500 | -100.00 | 0.00 | - |
06/03/69
|
0.55 | 0.63 unread messages | +0.07 | 0.64 | 0.55 | 15,100 | -100.00 | 0.00 | - |
05/03/69
|
0.65 | 0.56 unread messages | +0.02 | 0.65 | 0.55 | 20,900 | -100.00 | 0.00 | - |
04/03/69
|
0.61 | 0.54 unread messages | -0.08 | 0.63 | 0.50 | 149,300 | -100.00 | 0.00 | - |
02/03/69
|
0.64 | 0.62 unread messages | +0.01 | 0.65 | 0.62 | 21,700 | -100.00 | 0.00 | - |
27/02/69
|
0.65 | 0.61 unread messages | -0.04 | 0.65 | 0.60 | 32,500 | -100.00 | 0.00 | - |
26/02/69
|
0.63 | 0.65 unread messages | 0.00 | 0.65 | 0.62 | 8,100 | -100.00 | 0.00 | - |
25/02/69
|
0.61 | 0.65 unread messages | +0.03 | 0.65 | 0.61 | 5,600 | -100.00 | 0.00 | - |
24/02/69
|
0.67 | 0.62 unread messages | -0.04 | 0.67 | 0.60 | 3,100 | -100.00 | 0.00 | - |
23/02/69
|
0.63 | 0.66 unread messages | 0.00 | 0.67 | 0.63 | 15,300 | -100.00 | 0.00 | - |
20/02/69
|
0.65 | 0.66 unread messages | 0.00 | 0.66 | 0.64 | 48,100 | -100.00 | 0.00 | - |
19/02/69
|
0.65 | 0.66 unread messages | +0.01 | 0.66 | 0.65 | 56,300 | -100.00 | 0.00 | - |
18/02/69
|
0.63 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 86,600 | -100.00 | 0.00 | - |
17/02/69
|
0.59 | 0.64 unread messages | +0.02 | 0.64 | 0.59 | 33,400 | -100.00 | 0.00 | - |
16/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.62 | 2,100 | -100.00 | 0.00 | - |
13/02/69
|
0.63 | 0.62 unread messages | +0.02 | 0.63 | 0.62 | 1,100 | -100.00 | 0.00 | - |
12/02/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 125,800 | -100.00 | 0.00 | - |
11/02/69
|
0.60 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 124,400 | -100.00 | 0.00 | - |
10/02/69
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.59 | 37,800 | -100.00 | 0.00 | - |
09/02/69
|
0.60 | 0.59 unread messages | +0.02 | 0.60 | 0.59 | 21,100 | -100.00 | 0.00 | - |
06/02/69
|
0.56 | 0.57 unread messages | -0.01 | 0.60 | 0.56 | 12,100 | -100.00 | 0.00 | - |
05/02/69
|
0.59 | 0.58 unread messages | -0.02 | 0.59 | 0.58 | 12,600 | -100.00 | 0.00 | - |
04/02/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 9,600 | -100.00 | 0.00 | - |
03/02/69
|
0.60 | 0.60 unread messages | -0.03 | 0.60 | 0.59 | 31,700 | -100.00 | 0.00 | - |
02/02/69
|
0.60 | 0.63 unread messages | +0.01 | 0.63 | 0.60 | 3,200 | -100.00 | 0.00 | - |
30/01/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 11,700 | -100.00 | 0.00 | - |
29/01/69
|
0.64 | 0.62 unread messages | -0.03 | 0.64 | 0.62 | 11,400 | -100.00 | 0.00 | - |
28/01/69
|
0.59 | 0.65 unread messages | +0.06 | 0.65 | 0.59 | 97,400 | -100.00 | 0.00 | - |
27/01/69
|
0.62 | 0.59 unread messages | -0.01 | 0.62 | 0.59 | 2,800 | -100.00 | 0.00 | - |
26/01/69
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 19,600 | -100.00 | 0.00 | - |
23/01/69
|
0.61 | 0.61 unread messages | -0.01 | 0.61 | 0.61 | 8,000 | -100.00 | 0.00 | - |
22/01/69
|
0.60 | 0.62 unread messages | +0.01 | 0.63 | 0.60 | 16,500 | -100.00 | 0.00 | - |
21/01/69
|
0.61 | 0.61 unread messages | -0.01 | 0.61 | 0.60 | 44,400 | -100.00 | 0.00 | - |
20/01/69
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.60 | 11,400 | -100.00 | 0.00 | - |
19/01/69
|
0.63 | 0.63 unread messages | +0.01 | 0.63 | 0.63 | 100 | -100.00 | 0.00 | - |
16/01/69
|
0.62 | 0.62 unread messages | +0.02 | 0.63 | 0.62 | 3,600 | -100.00 | 0.00 | - |
15/01/69
|
0.57 | 0.60 unread messages | -0.04 | 0.60 | 0.57 | 29,200 | -100.00 | 0.00 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
13/01/69
|
0.61 | 0.64 unread messages | +0.01 | 0.64 | 0.58 | 7,100 | -100.00 | 0.00 | - |
12/01/69
|
0.63 | 0.63 unread messages | -0.01 | 0.63 | 0.63 | 1,000 | -100.00 | 0.00 | - |
09/01/69
|
0.64 | 0.64 unread messages | -0.01 | 0.64 | 0.61 | 700 | -100.00 | 0.00 | - |
08/01/69
|
0.63 | 0.65 unread messages | +0.01 | 0.65 | 0.62 | 16,300 | -100.00 | 0.00 | - |
07/01/69
|
0.62 | 0.64 unread messages | -0.01 | 0.64 | 0.62 | 74,100 | -100.00 | 0.00 | - |
06/01/69
|
0.65 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 18,700 | -100.00 | 0.00 | - |
05/01/69
|
0.62 | 0.64 unread messages | +0.02 | 0.65 | 0.61 | 188,700 | -100.00 | 0.00 | - |