ราคาหุ้นย้อนหลัง ADB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 5,200 | 15.20 | 5.17 | - |
29/04/69
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 23,500 | 15.20 | 5.17 | - |
28/04/69
|
0.53 | 0.57 unread messages | -0.01 | 0.57 | 0.53 | 588,000 | 14.94 | 5.26 | - |
27/04/69
|
0.59 | 0.58 unread messages | -0.03 | 0.59 | 0.57 | 173,700 | 15.20 | 5.17 | - |
24/04/69
|
0.61 | 0.61 unread messages | -0.01 | 0.61 | 0.60 | 120,800 | 15.99 | 4.92 | - |
23/04/69
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 121,300 | 16.25 | 4.84 | - |
22/04/69
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 690,600 | 16.25 | 4.84 | - |
21/04/69
|
0.60 | 0.62 unread messages | +0.03 | 0.62 | 0.59 | 1,696,400 | 16.25 | 4.84 | - |
20/04/69
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 132,700 | 15.47 | 5.08 | - |
17/04/69
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 80,300 | 15.20 | 5.17 | - |
10/04/69
|
0.58 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 61,100 | 15.47 | 5.08 | - |
09/04/69
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 26,700 | 15.47 | 5.08 | - |
08/04/69
|
0.60 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 124,700 | 15.47 | 5.08 | - |
07/04/69
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.59 | 113,500 | 15.47 | 5.08 | - |
03/04/69
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.58 | 31,500 | 15.47 | 5.08 | - |
02/04/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.58 | 20,700 | 15.20 | 5.17 | - |
01/04/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.58 | 34,600 | 15.20 | 5.17 | - |
31/03/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.58 | 25,800 | 15.20 | 5.17 | - |
30/03/69
|
0.56 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 86,700 | 15.20 | 5.17 | - |
27/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 186,100 | 14.94 | 5.26 | - |
26/03/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 93,500 | 14.94 | 5.26 | - |
25/03/69
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 82,800 | 15.20 | 5.17 | - |
24/03/69
|
0.56 | 0.58 unread messages | +0.01 | 0.59 | 0.56 | 135,000 | 15.20 | 5.17 | - |
23/03/69
|
0.60 | 0.57 unread messages | -0.03 | 0.60 | 0.57 | 306,400 | 14.94 | 5.26 | - |
20/03/69
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.59 | 60,200 | 15.73 | 5.00 | - |
19/03/69
|
0.61 | 0.59 unread messages | -0.01 | 0.61 | 0.59 | 545,100 | 15.47 | 5.08 | - |
18/03/69
|
0.63 | 0.60 unread messages | 0.00 | 0.64 | 0.60 | 1,280,100 | 15.73 | 5.00 | - |
17/03/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 207,100 | 15.73 | 5.00 | - |
16/03/69
|
0.59 | 0.59 unread messages | 0.00 | 0.62 | 0.58 | 1,482,100 | 15.47 | 5.08 | - |
13/03/69
|
0.58 | 0.59 unread messages | +0.01 | 0.61 | 0.58 | 941,900 | 15.47 | 5.08 | - |
12/03/69
|
0.56 | 0.58 unread messages | +0.02 | 0.58 | 0.56 | 1,900 | 15.20 | 5.17 | - |
11/03/69
|
0.56 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 108,600 | 14.68 | 5.36 | - |
10/03/69
|
0.55 | 0.57 unread messages | +0.01 | 0.57 | 0.55 | 37,900 | 14.94 | 5.26 | - |
09/03/69
|
0.54 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 144,400 | 14.68 | 5.36 | - |
06/03/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 6,900 | 14.68 | 5.36 | - |
05/03/69
|
0.54 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 519,200 | 14.42 | 5.45 | - |
04/03/69
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.53 | 305,700 | 14.42 | 5.45 | - |
02/03/69
|
0.59 | 0.56 unread messages | -0.04 | 0.59 | 0.56 | 289,800 | 14.68 | 5.36 | - |
27/02/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 437,000 | 15.73 | 5.00 | - |
26/02/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 84,400 | 15.73 | 5.00 | - |
25/02/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 614,500 | 15.73 | 5.00 | - |
24/02/69
|
0.60 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 193,300 | 15.73 | 5.00 | - |
23/02/69
|
0.59 | 0.59 unread messages | +0.01 | 0.61 | 0.59 | 319,300 | 7.23 | 3.39 | - |
20/02/69
|
0.62 | 0.58 unread messages | -0.03 | 0.62 | 0.58 | 516,800 | 7.11 | 3.45 | - |
19/02/69
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 807,500 | 7.48 | 3.28 | - |
18/02/69
|
0.60 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 169,400 | 7.36 | 3.33 | - |
17/02/69
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.57 | 337,300 | 7.23 | 3.39 | - |
16/02/69
|
0.57 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 20,300 | 7.11 | 3.45 | - |
13/02/69
|
0.59 | 0.57 unread messages | -0.02 | 0.59 | 0.57 | 189,800 | 6.99 | 3.51 | - |
12/02/69
|
0.58 | 0.59 unread messages | +0.03 | 0.59 | 0.57 | 147,100 | 7.23 | 3.39 | - |
11/02/69
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 170,000 | 6.87 | 3.57 | - |
10/02/69
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 99,700 | 6.99 | 3.51 | - |
09/02/69
|
0.56 | 0.57 unread messages | +0.02 | 0.57 | 0.56 | 245,900 | 6.99 | 3.51 | - |
06/02/69
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 130,900 | 6.74 | 3.64 | - |
05/02/69
|
0.59 | 0.56 unread messages | -0.01 | 0.59 | 0.56 | 70,900 | 6.87 | 3.57 | - |
04/02/69
|
0.56 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 4,900 | 6.99 | 3.51 | - |
03/02/69
|
0.54 | 0.58 unread messages | +0.04 | 0.60 | 0.54 | 91,000 | 7.11 | 3.45 | - |
02/02/69
|
0.54 | 0.54 unread messages | -0.03 | 0.55 | 0.54 | 93,500 | 6.62 | 3.70 | - |
30/01/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 16,400 | 6.99 | 3.51 | - |
29/01/69
|
0.56 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 183,300 | 7.11 | 3.45 | - |
28/01/69
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 230,400 | 7.11 | 3.45 | - |
27/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 26,500 | 7.11 | 3.45 | - |
26/01/69
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 30,100 | 7.11 | 3.45 | - |
23/01/69
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.59 | 49,100 | 7.23 | 3.39 | - |
22/01/69
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 109,100 | 7.23 | 3.39 | - |
21/01/69
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 291,700 | 7.23 | 3.39 | - |
20/01/69
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 121,300 | 7.23 | 3.39 | - |
19/01/69
|
0.59 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 25,200 | 7.23 | 3.39 | - |
16/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.58 | 10,400 | 7.11 | 3.45 | - |
15/01/69
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 24,800 | 7.11 | 3.45 | - |
14/01/69
|
0.57 | 0.58 unread messages | +0.01 | 0.59 | 0.56 | 2,900 | 7.11 | 3.45 | - |
13/01/69
|
0.57 | 0.57 unread messages | -0.03 | 0.58 | 0.55 | 266,700 | 6.99 | 3.51 | - |
12/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.60 | 200 | 7.36 | 3.33 | - |
09/01/69
|
0.59 | 0.60 unread messages | +0.02 | 0.60 | 0.59 | 5,000 | 7.36 | 3.33 | - |
08/01/69
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 151,700 | 7.11 | 3.45 | - |
07/01/69
|
0.59 | 0.57 unread messages | -0.02 | 0.60 | 0.57 | 12,800 | 6.99 | 3.51 | - |
06/01/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.56 | 183,700 | 7.23 | 3.39 | - |
05/01/69
|
0.58 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 16,800 | 7.36 | 3.33 | - |