ราคาหุ้นย้อนหลัง ACC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.35 | 0.34 unread messages | -0.01 | 0.36 | 0.34 | 1,321,200 | -100.00 | 0.00 | - |
10/04/68
|
0.37 | 0.35 unread messages | -0.01 | 0.38 | 0.35 | 7,848,000 | -100.00 | 0.00 | - |
09/04/68
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 1,183,700 | -100.00 | 0.00 | - |
08/04/68
|
0.37 | 0.36 unread messages | -0.02 | 0.37 | 0.34 | 3,866,200 | -100.00 | 0.00 | - |
04/04/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 3,052,200 | -100.00 | 0.00 | - |
03/04/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.36 | 3,475,500 | -100.00 | 0.00 | - |
02/04/68
|
0.40 | 0.38 unread messages | -0.02 | 0.40 | 0.37 | 4,972,600 | -100.00 | 0.00 | - |
01/04/68
|
0.36 | 0.40 unread messages | +0.04 | 0.40 | 0.35 | 29,899,900 | -100.00 | 0.00 | - |
31/03/68
|
0.36 | 0.36 unread messages | -0.02 | 0.38 | 0.35 | 89,304,300 | -100.00 | 0.00 | - |
28/03/68
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 1,631,000 | -100.00 | 0.00 | - |
27/03/68
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 1,002,000 | -100.00 | 0.00 | - |
26/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 1,632,300 | -100.00 | 0.00 | - |
25/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 2,147,000 | -100.00 | 0.00 | - |
24/03/68
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 4,180,100 | -100.00 | 0.00 | - |
21/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 4,247,800 | -100.00 | 0.00 | - |
20/03/68
|
0.43 | 0.40 unread messages | -0.03 | 0.43 | 0.40 | 4,921,700 | -100.00 | 0.00 | - |
19/03/68
|
0.46 | 0.43 unread messages | -0.02 | 0.47 | 0.42 | 6,073,400 | -100.00 | 0.00 | - |
18/03/68
|
0.45 | 0.45 unread messages | +0.02 | 0.50 | 0.44 | 28,232,700 | -100.00 | 0.00 | - |
17/03/68
|
0.38 | 0.43 unread messages | +0.05 | 0.45 | 0.38 | 13,872,100 | -100.00 | 0.00 | - |
14/03/68
|
0.36 | 0.38 unread messages | +0.02 | 0.39 | 0.36 | 2,205,400 | -100.00 | 0.00 | - |
13/03/68
|
0.37 | 0.36 unread messages | -0.01 | 0.38 | 0.36 | 1,463,000 | -100.00 | 0.00 | - |
12/03/68
|
0.39 | 0.37 unread messages | -0.02 | 0.39 | 0.36 | 5,453,400 | -100.00 | 0.00 | - |
11/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.37 | 13,256,100 | -100.00 | 0.00 | - |
10/03/68
|
0.39 | 0.40 unread messages | +0.02 | 0.43 | 0.39 | 7,429,000 | -100.00 | 0.00 | - |
07/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 1,847,200 | -100.00 | 0.00 | - |
06/03/68
|
0.39 | 0.38 unread messages | 0.00 | 0.40 | 0.38 | 2,042,000 | -100.00 | 0.00 | - |
05/03/68
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 2,358,600 | -100.00 | 0.00 | - |
04/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.42 | 0.39 | 1,163,500 | -100.00 | 0.00 | - |
03/03/68
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.40 | 6,311,400 | -100.00 | 0.00 | - |
28/02/68
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.40 | 3,378,200 | -100.00 | 0.00 | - |
27/02/68
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 1,503,700 | -100.00 | 0.00 | - |
26/02/68
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 656,800 | -100.00 | 0.00 | - |
25/02/68
|
0.44 | 0.42 unread messages | -0.03 | 0.45 | 0.42 | 889,300 | -100.00 | 0.00 | - |
24/02/68
|
0.43 | 0.45 unread messages | +0.02 | 0.45 | 0.42 | 2,065,100 | -100.00 | 0.00 | - |
21/02/68
|
0.44 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 645,600 | -100.00 | 0.00 | - |
20/02/68
|
0.46 | 0.43 unread messages | -0.02 | 0.46 | 0.43 | 3,096,100 | -100.00 | 0.00 | - |
19/02/68
|
0.41 | 0.45 unread messages | +0.05 | 0.46 | 0.40 | 9,734,900 | -100.00 | 0.00 | - |
18/02/68
|
0.42 | 0.40 unread messages | -0.01 | 0.43 | 0.40 | 2,129,900 | -100.00 | 0.00 | - |
17/02/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.38 | 4,570,500 | -100.00 | 0.00 | - |
14/02/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 1,421,100 | -100.00 | 0.00 | - |
13/02/68
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 1,715,600 | -100.00 | 0.00 | - |
11/02/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 2,000,000 | -100.00 | 0.00 | - |
10/02/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 2,008,300 | -100.00 | 0.00 | - |
07/02/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.38 | 4,063,600 | -100.00 | 0.00 | - |
06/02/68
|
0.44 | 0.40 unread messages | -0.03 | 0.44 | 0.40 | 4,090,800 | -100.00 | 0.00 | - |
05/02/68
|
0.45 | 0.43 unread messages | -0.01 | 0.46 | 0.42 | 5,166,400 | -100.00 | 0.00 | - |
04/02/68
|
0.44 | 0.44 unread messages | 0.00 | 0.48 | 0.43 | 6,354,800 | -100.00 | 0.00 | - |
03/02/68
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 4,390,500 | -100.00 | 0.00 | - |
31/01/68
|
0.49 | 0.45 unread messages | -0.03 | 0.49 | 0.45 | 12,875,700 | -100.00 | 0.00 | - |
30/01/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 1,697,100 | -100.00 | 0.00 | - |
29/01/68
|
0.51 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 1,612,400 | -100.00 | 0.00 | - |
28/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 2,030,000 | -100.00 | 0.00 | - |
27/01/68
|
0.52 | 0.50 unread messages | -0.02 | 0.53 | 0.49 | 2,629,300 | -100.00 | 0.00 | - |
24/01/68
|
0.54 | 0.52 unread messages | 0.00 | 0.55 | 0.51 | 3,587,300 | -100.00 | 0.00 | - |
23/01/68
|
0.52 | 0.52 unread messages | 0.00 | 0.57 | 0.51 | 8,983,400 | -100.00 | 0.00 | - |
22/01/68
|
0.45 | 0.52 unread messages | +0.07 | 0.55 | 0.45 | 19,034,300 | -100.00 | 0.00 | - |
21/01/68
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.44 | 5,681,700 | -100.00 | 0.00 | - |
20/01/68
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 5,274,100 | -100.00 | 0.00 | - |
17/01/68
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.48 | 2,606,700 | -100.00 | 0.00 | - |
16/01/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 2,469,200 | -100.00 | 0.00 | - |
15/01/68
|
0.49 | 0.51 unread messages | +0.03 | 0.51 | 0.48 | 2,606,000 | -100.00 | 0.00 | - |
14/01/68
|
0.51 | 0.48 unread messages | -0.02 | 0.52 | 0.48 | 2,247,900 | -100.00 | 0.00 | - |
13/01/68
|
0.54 | 0.50 unread messages | -0.04 | 0.54 | 0.49 | 6,886,400 | -100.00 | 0.00 | - |
10/01/68
|
0.56 | 0.54 unread messages | -0.02 | 0.57 | 0.53 | 7,376,500 | -100.00 | 0.00 | - |
09/01/68
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 4,590,100 | -100.00 | 0.00 | - |
08/01/68
|
0.56 | 0.56 unread messages | 0.00 | 0.58 | 0.54 | 7,662,300 | -100.00 | 0.00 | - |
07/01/68
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 2,981,700 | -100.00 | 0.00 | - |
06/01/68
|
0.59 | 0.56 unread messages | -0.03 | 0.60 | 0.56 | 4,504,000 | -100.00 | 0.00 | - |
03/01/68
|
0.59 | 0.59 unread messages | 0.00 | 0.62 | 0.58 | 9,181,500 | -100.00 | 0.00 | - |
02/01/68
|
0.58 | 0.59 unread messages | +0.02 | 0.61 | 0.57 | 6,946,800 | -100.00 | 0.00 | - |