ราคาหุ้นย้อนหลัง ACC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 1,601,100 | -100.00 | 0.00 | - |
13/03/69
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 1,723,700 | -100.00 | 0.00 | - |
12/03/69
|
0.40 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 635,300 | -100.00 | 0.00 | - |
11/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 1,319,600 | -100.00 | 0.00 | - |
10/03/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 2,733,000 | -100.00 | 0.00 | - |
09/03/69
|
0.41 | 0.40 unread messages | -0.02 | 0.42 | 0.39 | 3,580,100 | -100.00 | 0.00 | - |
06/03/69
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.41 | 4,520,900 | -100.00 | 0.00 | - |
05/03/69
|
0.42 | 0.44 unread messages | +0.02 | 0.45 | 0.42 | 3,956,700 | -100.00 | 0.00 | - |
04/03/69
|
0.39 | 0.42 unread messages | +0.02 | 0.42 | 0.38 | 9,222,100 | -100.00 | 0.00 | - |
02/03/69
|
0.40 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 3,113,000 | -100.00 | 0.00 | - |
27/02/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 3,035,600 | -100.00 | 0.00 | - |
26/02/69
|
0.43 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 1,673,100 | -100.00 | 0.00 | - |
25/02/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.41 | 2,731,600 | -100.00 | 0.00 | - |
24/02/69
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.42 | 3,638,900 | -100.00 | 0.00 | - |
23/02/69
|
0.43 | 0.45 unread messages | +0.03 | 0.46 | 0.43 | 5,164,700 | -100.00 | 0.00 | - |
20/02/69
|
0.46 | 0.42 unread messages | -0.03 | 0.46 | 0.42 | 4,532,500 | -100.00 | 0.00 | - |
19/02/69
|
0.45 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 2,645,400 | -100.00 | 0.00 | - |
18/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.47 | 0.44 | 3,411,100 | -100.00 | 0.00 | - |
17/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.43 | 4,096,100 | -100.00 | 0.00 | - |
16/02/69
|
0.47 | 0.45 unread messages | -0.03 | 0.48 | 0.43 | 6,159,900 | -100.00 | 0.00 | - |
13/02/69
|
0.47 | 0.48 unread messages | +0.03 | 0.49 | 0.46 | 11,952,100 | -100.00 | 0.00 | - |
12/02/69
|
0.39 | 0.45 unread messages | +0.06 | 0.45 | 0.39 | 14,594,200 | -100.00 | 0.00 | - |
11/02/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 1,962,600 | -100.00 | 0.00 | - |
10/02/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 2,978,600 | -100.00 | 0.00 | - |
09/02/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.38 | 1,928,900 | -100.00 | 0.00 | - |
06/02/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 985,900 | -100.00 | 0.00 | - |
05/02/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.38 | 1,840,400 | -100.00 | 0.00 | - |
04/02/69
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 1,947,100 | -100.00 | 0.00 | - |
03/02/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 3,162,400 | -100.00 | 0.00 | - |
02/02/69
|
0.40 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 867,400 | -100.00 | 0.00 | - |
30/01/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 2,118,800 | -100.00 | 0.00 | - |
29/01/69
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.40 | 1,296,100 | -100.00 | 0.00 | - |
28/01/69
|
0.40 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 1,927,500 | -100.00 | 0.00 | - |
27/01/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 2,006,800 | -100.00 | 0.00 | - |
26/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 1,101,800 | -100.00 | 0.00 | - |
23/01/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 1,692,400 | -100.00 | 0.00 | - |
22/01/69
|
0.40 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 2,483,800 | -100.00 | 0.00 | - |
21/01/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 2,858,300 | -100.00 | 0.00 | - |
20/01/69
|
0.41 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 1,731,100 | -100.00 | 0.00 | - |
19/01/69
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 4,571,900 | -100.00 | 0.00 | - |
16/01/69
|
0.40 | 0.39 unread messages | -0.01 | 0.42 | 0.39 | 3,644,700 | -100.00 | 0.00 | - |
15/01/69
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 1,819,300 | -100.00 | 0.00 | - |
14/01/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 1,967,700 | -100.00 | 0.00 | - |
13/01/69
|
0.42 | 0.40 unread messages | -0.02 | 0.43 | 0.38 | 7,881,100 | -100.00 | 0.00 | - |
12/01/69
|
0.45 | 0.42 unread messages | -0.02 | 0.45 | 0.42 | 4,003,200 | -100.00 | 0.00 | - |
09/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 5,780,600 | -100.00 | 0.00 | - |
08/01/69
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 1,450,800 | -100.00 | 0.00 | - |
07/01/69
|
0.45 | 0.45 unread messages | +0.01 | 0.46 | 0.45 | 1,391,400 | -100.00 | 0.00 | - |
06/01/69
|
0.45 | 0.44 unread messages | 0.00 | 0.47 | 0.44 | 7,893,400 | -100.00 | 0.00 | - |
05/01/69
|
0.42 | 0.44 unread messages | +0.02 | 0.46 | 0.41 | 4,752,000 | -100.00 | 0.00 | - |