ราคาหุ้นย้อนหลัง ACG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.74 | 0.71 unread messages | -0.02 | 0.74 | 0.71 | 19,600 | 17.81 | 3.75 | - |
28/04/68
|
0.73 | 0.73 unread messages | +0.01 | 0.73 | 0.72 | 4,000 | 18.31 | 3.64 | - |
25/04/68
|
0.73 | 0.72 unread messages | -0.04 | 0.73 | 0.71 | 198,500 | 18.06 | 3.69 | - |
24/04/68
|
0.75 | 0.76 unread messages | -0.01 | 0.76 | 0.70 | 4,200 | 19.06 | 3.50 | - |
23/04/68
|
0.68 | 0.77 unread messages | +0.09 | 0.77 | 0.68 | 30,200 | 19.32 | 3.45 | - |
22/04/68
|
0.69 | 0.68 unread messages | 0.00 | 0.70 | 0.67 | 12,100 | 17.06 | 3.91 | - |
21/04/68
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.67 | 9,200 | 17.06 | 3.91 | - |
18/04/68
|
0.66 | 0.69 unread messages | +0.01 | 0.69 | 0.66 | 900 | 17.31 | 3.86 | - |
17/04/68
|
0.70 | 0.68 unread messages | -0.01 | 0.70 | 0.67 | 6,100 | 17.06 | 3.91 | - |
16/04/68
|
0.64 | 0.69 unread messages | +0.03 | 0.69 | 0.64 | 4,700 | 17.31 | 3.86 | - |
11/04/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.64 | 11,300 | 16.56 | 4.03 | - |
10/04/68
|
0.68 | 0.67 unread messages | +0.03 | 0.68 | 0.64 | 2,300 | 16.81 | 3.97 | - |
09/04/68
|
0.59 | 0.64 unread messages | -0.02 | 0.65 | 0.59 | 23,400 | 16.05 | 4.16 | - |
08/04/68
|
0.64 | 0.66 unread messages | -0.02 | 0.69 | 0.64 | 23,800 | 16.56 | 4.03 | - |
04/04/68
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 28,700 | 17.06 | 3.91 | - |
03/04/68
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 25,300 | 17.56 | 3.80 | - |
02/04/68
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 54,900 | 17.56 | 3.80 | - |
01/04/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 21,500 | 17.56 | 3.80 | - |
31/03/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 22,100 | 17.56 | 3.80 | - |
28/03/68
|
0.71 | 0.71 unread messages | -0.02 | 0.71 | 0.71 | 2,600 | 17.81 | 3.75 | - |
27/03/68
|
0.71 | 0.73 unread messages | +0.02 | 0.76 | 0.68 | 90,600 | 18.31 | 3.64 | - |
26/03/68
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.69 | 23,800 | 17.81 | 3.75 | - |
25/03/68
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.69 | 74,300 | 17.81 | 3.75 | - |
24/03/68
|
0.70 | 0.71 unread messages | -0.05 | 0.73 | 0.70 | 155,800 | 17.81 | 3.75 | - |
21/03/68
|
0.72 | 0.76 unread messages | 0.00 | 0.76 | 0.71 | 32,000 | 19.06 | 3.50 | - |
20/03/68
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.76 | 20,700 | 19.06 | 3.50 | - |
19/03/68
|
0.79 | 0.76 unread messages | 0.00 | 0.79 | 0.74 | 64,300 | 19.06 | 3.50 | - |
18/03/68
|
0.76 | 0.76 unread messages | -0.02 | 0.77 | 0.74 | 9,800 | 19.06 | 3.50 | - |
17/03/68
|
0.77 | 0.78 unread messages | +0.02 | 0.78 | 0.76 | 48,100 | 19.57 | 3.41 | - |
14/03/68
|
0.78 | 0.76 unread messages | -0.04 | 0.78 | 0.76 | 16,300 | 19.06 | 3.50 | - |
13/03/68
|
0.76 | 0.80 unread messages | 0.00 | 0.80 | 0.76 | 11,100 | 20.07 | 3.33 | - |
12/03/68
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 800 | 20.07 | 3.33 | - |
11/03/68
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.75 | 22,200 | 20.07 | 3.33 | - |
10/03/68
|
0.79 | 0.78 unread messages | -0.01 | 0.80 | 0.74 | 11,100 | 19.57 | 3.41 | - |
07/03/68
|
0.75 | 0.79 unread messages | 0.00 | 0.79 | 0.74 | 3,500 | 19.82 | 3.37 | - |
06/03/68
|
0.77 | 0.79 unread messages | +0.04 | 0.79 | 0.73 | 4,700 | 19.82 | 3.37 | - |
05/03/68
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.74 | 3,500 | 18.81 | 3.55 | - |
04/03/68
|
0.73 | 0.74 unread messages | +0.01 | 0.75 | 0.72 | 34,100 | 18.56 | 3.59 | - |
03/03/68
|
0.76 | 0.73 unread messages | -0.03 | 0.76 | 0.73 | 5,400 | 18.31 | 3.64 | - |
28/02/68
|
0.80 | 0.76 unread messages | -0.05 | 0.80 | 0.69 | 101,500 | 19.06 | 3.50 | - |
27/02/68
|
0.78 | 0.81 unread messages | +0.01 | 0.81 | 0.78 | 9,100 | 20.32 | 3.28 | - |
26/02/68
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.72 | 41,400 | 24.76 | 1.66 | - |
25/02/68
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.75 | 87,600 | 24.76 | 1.66 | - |
24/02/68
|
0.81 | 0.81 unread messages | +0.01 | 0.81 | 0.76 | 26,200 | 25.07 | 1.64 | - |
21/02/68
|
0.77 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 5,100 | 24.76 | 1.66 | - |
20/02/68
|
0.77 | 0.80 unread messages | +0.02 | 0.80 | 0.77 | 39,500 | 24.76 | 1.66 | - |
19/02/68
|
0.81 | 0.78 unread messages | +0.02 | 0.82 | 0.76 | 50,600 | 24.14 | 1.71 | - |
18/02/68
|
0.83 | 0.76 unread messages | -0.07 | 0.84 | 0.76 | 31,200 | 23.52 | 1.75 | - |
17/02/68
|
0.78 | 0.83 unread messages | +0.01 | 0.83 | 0.78 | 1,600 | 25.69 | 1.60 | - |
14/02/68
|
0.81 | 0.82 unread messages | 0.00 | 0.82 | 0.76 | 22,200 | 25.38 | 1.62 | - |
13/02/68
|
0.79 | 0.82 unread messages | +0.04 | 0.82 | 0.78 | 3,700 | 25.38 | 1.62 | - |
11/02/68
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.78 | 2,200 | 24.14 | 1.71 | - |
10/02/68
|
0.78 | 0.78 unread messages | -0.01 | 0.78 | 0.78 | 100 | 24.14 | 1.71 | - |
07/02/68
|
0.78 | 0.79 unread messages | -0.01 | 0.80 | 0.76 | 10,600 | 24.45 | 1.68 | - |
06/02/68
|
0.80 | 0.80 unread messages | -0.01 | 0.80 | 0.76 | 13,300 | 24.76 | 1.66 | - |
05/02/68
|
0.82 | 0.81 unread messages | 0.00 | 0.82 | 0.76 | 8,100 | 25.07 | 1.64 | - |
04/02/68
|
0.78 | 0.81 unread messages | +0.01 | 0.82 | 0.78 | 31,400 | 25.07 | 1.64 | - |
03/02/68
|
0.77 | 0.80 unread messages | +0.01 | 0.82 | 0.77 | 17,000 | 24.76 | 1.66 | - |
31/01/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.77 | 17,900 | 24.45 | 1.68 | - |
30/01/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 7,400 | 24.45 | 1.68 | - |
29/01/68
|
0.80 | 0.79 unread messages | +0.03 | 0.80 | 0.77 | 4,600 | 24.45 | 1.68 | - |
28/01/68
|
0.79 | 0.76 unread messages | -0.04 | 0.80 | 0.76 | 14,200 | 23.52 | 1.75 | - |
27/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 6,200 | 24.76 | 1.66 | - |
24/01/68
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.78 | 2,100 | 24.76 | 1.66 | - |
23/01/68
|
0.79 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 7,200 | 24.14 | 1.71 | - |
22/01/68
|
0.79 | 0.79 unread messages | -0.01 | 0.79 | 0.78 | 5,100 | 24.45 | 1.68 | - |
21/01/68
|
0.77 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 22,900 | 24.76 | 1.66 | - |
20/01/68
|
0.82 | 0.80 unread messages | -0.03 | 0.82 | 0.79 | 36,300 | 24.76 | 1.66 | - |
17/01/68
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.83 | 3,100 | 25.69 | 1.60 | - |
16/01/68
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.83 | 1,000 | 25.69 | 1.60 | - |
15/01/68
|
0.90 | 0.83 unread messages | -0.02 | 0.90 | 0.83 | 82,600 | 25.69 | 1.60 | - |
14/01/68
|
0.82 | 0.85 unread messages | +0.01 | 0.85 | 0.82 | 200 | 26.30 | 1.56 | - |
13/01/68
|
0.84 | 0.84 unread messages | +0.02 | 0.84 | 0.82 | 8,100 | 25.99 | 1.58 | - |
10/01/68
|
0.86 | 0.82 unread messages | -0.06 | 0.86 | 0.82 | 4,700 | 25.38 | 1.62 | - |
09/01/68
|
0.88 | 0.88 unread messages | +0.03 | 0.88 | 0.85 | 7,500 | 27.23 | 1.51 | - |
08/01/68
|
0.90 | 0.85 unread messages | -0.05 | 0.91 | 0.85 | 48,600 | 26.30 | 1.56 | - |
07/01/68
|
0.89 | 0.90 unread messages | +0.01 | 0.92 | 0.86 | 127,600 | 27.85 | 1.48 | - |
06/01/68
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 2,400 | 27.54 | 1.49 | - |
03/01/68
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 1,800 | 27.54 | 1.49 | - |
02/01/68
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.87 | 38,200 | 27.85 | 1.48 | - |