ราคาหุ้นย้อนหลัง ACE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
1.29 | 1.35 unread messages | +0.07 | 1.36 | 1.28 | 8,650,300 | 16.15 | 0.00 | - |
17/04/68
|
1.29 | 1.28 unread messages | 0.00 | 1.30 | 1.28 | 6,019,700 | 15.32 | 0.00 | - |
16/04/68
|
1.29 | 1.28 unread messages | -0.01 | 1.29 | 1.27 | 4,407,000 | 15.33 | 0.00 | - |
11/04/68
|
1.30 | 1.29 unread messages | -0.03 | 1.30 | 1.28 | 1,763,100 | 15.45 | 0.00 | - |
10/04/68
|
1.28 | 1.32 unread messages | +0.06 | 1.32 | 1.27 | 8,499,500 | 15.82 | 0.00 | - |
09/04/68
|
1.24 | 1.26 unread messages | +0.02 | 1.28 | 1.24 | 3,272,100 | 15.10 | 0.00 | - |
08/04/68
|
1.26 | 1.24 unread messages | -0.03 | 1.26 | 1.24 | 11,449,900 | 14.88 | 0.00 | - |
04/04/68
|
1.28 | 1.27 unread messages | -0.01 | 1.28 | 1.26 | 2,126,800 | 15.24 | 0.00 | - |
03/04/68
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.27 | 944,700 | 15.36 | 0.00 | - |
02/04/68
|
1.29 | 1.28 unread messages | -0.01 | 1.29 | 1.28 | 9,354,200 | 15.36 | 0.00 | - |
01/04/68
|
1.30 | 1.29 unread messages | -0.03 | 1.31 | 1.28 | 456,400 | 15.48 | 0.00 | - |
31/03/68
|
1.28 | 1.32 unread messages | +0.04 | 1.32 | 1.27 | 2,911,700 | 15.85 | 0.00 | - |
28/03/68
|
1.29 | 1.28 unread messages | +0.01 | 1.29 | 1.27 | 346,600 | 15.37 | 0.00 | - |
27/03/68
|
1.28 | 1.27 unread messages | -0.01 | 1.28 | 1.27 | 2,971,000 | 15.25 | 0.00 | - |
26/03/68
|
1.27 | 1.28 unread messages | +0.01 | 1.29 | 1.27 | 384,900 | 15.37 | 0.00 | - |
25/03/68
|
1.28 | 1.27 unread messages | -0.01 | 1.29 | 1.27 | 939,500 | 15.25 | 0.00 | - |
24/03/68
|
1.29 | 1.28 unread messages | -0.01 | 1.29 | 1.27 | 842,300 | 15.37 | 0.00 | - |
21/03/68
|
1.29 | 1.29 unread messages | -0.02 | 1.30 | 1.28 | 677,100 | 15.49 | 0.00 | - |
20/03/68
|
1.29 | 1.31 unread messages | +0.02 | 1.31 | 1.27 | 2,239,000 | 15.73 | 0.00 | - |
19/03/68
|
1.28 | 1.29 unread messages | +0.02 | 1.29 | 1.27 | 721,300 | 15.49 | 0.00 | - |
18/03/68
|
1.28 | 1.27 unread messages | -0.01 | 1.29 | 1.27 | 982,200 | 15.26 | 0.00 | - |
17/03/68
|
1.28 | 1.28 unread messages | -0.01 | 1.28 | 1.27 | 513,300 | 15.38 | 0.00 | - |
14/03/68
|
1.28 | 1.29 unread messages | +0.01 | 1.29 | 1.27 | 968,300 | 15.50 | 0.00 | - |
13/03/68
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.27 | 215,900 | 15.38 | 0.00 | - |
12/03/68
|
1.30 | 1.28 unread messages | -0.03 | 1.30 | 1.28 | 661,400 | 15.38 | 0.00 | - |
11/03/68
|
1.27 | 1.31 unread messages | +0.03 | 1.31 | 1.27 | 2,240,100 | 15.74 | 0.00 | - |
10/03/68
|
1.30 | 1.28 unread messages | -0.02 | 1.30 | 1.27 | 724,800 | 15.38 | 0.00 | - |
07/03/68
|
1.28 | 1.30 unread messages | +0.01 | 1.30 | 1.27 | 1,336,800 | 15.62 | 0.00 | - |
06/03/68
|
1.28 | 1.29 unread messages | +0.01 | 1.29 | 1.26 | 6,493,400 | 15.50 | 0.00 | - |
05/03/68
|
1.27 | 1.28 unread messages | +0.01 | 1.28 | 1.26 | 955,000 | 15.38 | 0.00 | - |
04/03/68
|
1.26 | 1.27 unread messages | 0.00 | 1.28 | 1.25 | 2,379,200 | 15.26 | 0.00 | - |
03/03/68
|
1.30 | 1.27 unread messages | -0.04 | 1.30 | 1.26 | 862,700 | 15.26 | 0.00 | - |
28/02/68
|
1.25 | 1.31 unread messages | +0.05 | 1.31 | 1.24 | 4,879,300 | 17.59 | 0.00 | - |
27/02/68
|
1.27 | 1.26 unread messages | -0.01 | 1.28 | 1.25 | 1,925,900 | 16.92 | 0.00 | - |
26/02/68
|
1.27 | 1.27 unread messages | +0.01 | 1.27 | 1.25 | 922,100 | 17.06 | 0.00 | - |
25/02/68
|
1.27 | 1.26 unread messages | -0.01 | 1.28 | 1.25 | 1,345,800 | 16.92 | 0.00 | - |
24/02/68
|
1.29 | 1.27 unread messages | -0.02 | 1.29 | 1.25 | 1,543,900 | 17.06 | 0.00 | - |
21/02/68
|
1.28 | 1.29 unread messages | 0.00 | 1.29 | 1.27 | 303,400 | 17.33 | 0.00 | - |
20/02/68
|
1.31 | 1.29 unread messages | -0.02 | 1.31 | 1.27 | 591,600 | 17.33 | 0.00 | - |
19/02/68
|
1.28 | 1.31 unread messages | +0.03 | 1.31 | 1.27 | 1,454,600 | 17.59 | 0.00 | - |
18/02/68
|
1.26 | 1.28 unread messages | +0.01 | 1.29 | 1.26 | 1,017,800 | 17.19 | 0.00 | - |
17/02/68
|
1.27 | 1.27 unread messages | 0.00 | 1.28 | 1.26 | 584,100 | 17.06 | 0.00 | - |
14/02/68
|
1.27 | 1.27 unread messages | 0.00 | 1.28 | 1.26 | 960,000 | 17.06 | 0.00 | - |
13/02/68
|
1.28 | 1.27 unread messages | -0.02 | 1.28 | 1.26 | 1,418,100 | 17.06 | 0.00 | - |
11/02/68
|
1.31 | 1.29 unread messages | -0.02 | 1.31 | 1.27 | 771,100 | 17.33 | 0.00 | - |
10/02/68
|
1.26 | 1.31 unread messages | +0.05 | 1.31 | 1.24 | 2,486,400 | 17.59 | 0.00 | - |
07/02/68
|
1.24 | 1.26 unread messages | +0.02 | 1.26 | 1.23 | 5,446,400 | 16.92 | 0.00 | - |
06/02/68
|
1.25 | 1.24 unread messages | -0.02 | 1.26 | 1.24 | 6,618,500 | 16.65 | 0.00 | - |
05/02/68
|
1.25 | 1.26 unread messages | 0.00 | 1.26 | 1.25 | 1,928,500 | 16.92 | 0.00 | - |
04/02/68
|
1.26 | 1.26 unread messages | 0.00 | 1.27 | 1.25 | 757,400 | 16.92 | 0.00 | - |
03/02/68
|
1.27 | 1.26 unread messages | -0.03 | 1.27 | 1.26 | 2,067,700 | 16.92 | 0.00 | - |
31/01/68
|
1.30 | 1.29 unread messages | -0.01 | 1.30 | 1.27 | 650,200 | 17.33 | 0.00 | - |
30/01/68
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 926,800 | 17.46 | 0.00 | - |
29/01/68
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 237,000 | 17.46 | 0.00 | - |
28/01/68
|
1.27 | 1.30 unread messages | 0.00 | 1.30 | 1.27 | 1,652,500 | 17.46 | 0.00 | - |
27/01/68
|
1.26 | 1.30 unread messages | +0.05 | 1.30 | 1.25 | 3,336,600 | 17.46 | 0.00 | - |
24/01/68
|
1.26 | 1.25 unread messages | -0.01 | 1.27 | 1.25 | 916,000 | 16.79 | 0.00 | - |
23/01/68
|
1.27 | 1.26 unread messages | 0.00 | 1.27 | 1.25 | 1,174,900 | 16.92 | 0.00 | - |
22/01/68
|
1.26 | 1.26 unread messages | 0.00 | 1.27 | 1.25 | 2,190,700 | 16.92 | 0.00 | - |
21/01/68
|
1.27 | 1.26 unread messages | -0.01 | 1.28 | 1.26 | 5,464,300 | 16.92 | 0.00 | - |
20/01/68
|
1.27 | 1.27 unread messages | 0.00 | 1.28 | 1.26 | 4,254,500 | 17.06 | 0.00 | - |
17/01/68
|
1.29 | 1.27 unread messages | -0.03 | 1.29 | 1.27 | 1,045,600 | 17.06 | 0.00 | - |
16/01/68
|
1.29 | 1.30 unread messages | +0.02 | 1.30 | 1.28 | 11,645,800 | 17.46 | 0.00 | - |
15/01/68
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.27 | 2,813,900 | 17.19 | 0.00 | - |
14/01/68
|
1.30 | 1.28 unread messages | -0.02 | 1.30 | 1.28 | 1,090,200 | 17.19 | 0.00 | - |
13/01/68
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 1,201,600 | 17.46 | 0.00 | - |
10/01/68
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.29 | 593,700 | 17.46 | 0.00 | - |
09/01/68
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.29 | 1,200,900 | 17.46 | 0.00 | - |
08/01/68
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.29 | 489,100 | 17.46 | 0.00 | - |
07/01/68
|
1.29 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 522,800 | 17.46 | 0.00 | - |
06/01/68
|
1.32 | 1.30 unread messages | -0.02 | 1.32 | 1.30 | 861,300 | 17.46 | 0.00 | - |
03/01/68
|
1.35 | 1.32 unread messages | 0.00 | 1.35 | 1.31 | 461,200 | 17.73 | 0.00 | - |
02/01/68
|
1.33 | 1.32 unread messages | -0.04 | 1.34 | 1.31 | 313,900 | 17.73 | 0.00 | - |