ราคาหุ้นย้อนหลัง ADB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 15,600 | 11.03 | 3.85 | - |
10/04/68
|
0.51 | 0.51 unread messages | +0.01 | 0.54 | 0.48 | 510,700 | 10.82 | 3.92 | - |
09/04/68
|
0.50 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 66,800 | 10.61 | 4.00 | - |
08/04/68
|
0.50 | 0.51 unread messages | -0.04 | 0.52 | 0.49 | 170,100 | 10.82 | 3.92 | - |
04/04/68
|
0.55 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 143,600 | 11.67 | 3.64 | - |
03/04/68
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.55 | 11,500 | 11.88 | 3.57 | - |
02/04/68
|
0.57 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 23,100 | 11.88 | 3.57 | - |
01/04/68
|
0.56 | 0.56 unread messages | -0.01 | 0.58 | 0.54 | 303,500 | 11.88 | 3.57 | - |
31/03/68
|
0.59 | 0.57 unread messages | -0.02 | 0.59 | 0.56 | 121,300 | 12.09 | 3.51 | - |
28/03/68
|
0.62 | 0.59 unread messages | -0.02 | 0.63 | 0.59 | 422,300 | 12.52 | 3.39 | - |
27/03/68
|
0.60 | 0.61 unread messages | 0.00 | 0.70 | 0.59 | 2,406,200 | 12.94 | 3.28 | - |
26/03/68
|
0.62 | 0.61 unread messages | -0.01 | 0.64 | 0.60 | 293,400 | 12.94 | 3.28 | - |
25/03/68
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 182,800 | 13.15 | 3.23 | - |
24/03/68
|
0.62 | 0.63 unread messages | +0.02 | 0.63 | 0.62 | 25,800 | 13.36 | 3.17 | - |
21/03/68
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 61,000 | 12.94 | 3.28 | - |
20/03/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 183,200 | 13.36 | 3.17 | - |
19/03/68
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.63 | 53,500 | 13.58 | 3.13 | - |
18/03/68
|
0.63 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 64,400 | 13.36 | 3.17 | - |
17/03/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.63 | 44,500 | 13.58 | 3.13 | - |
14/03/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.63 | 70,100 | 13.58 | 3.13 | - |
13/03/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 48,900 | 13.36 | 3.17 | - |
12/03/68
|
0.63 | 0.64 unread messages | 0.00 | 0.64 | 0.62 | 24,100 | 13.58 | 3.13 | - |
11/03/68
|
0.59 | 0.64 unread messages | +0.09 | 0.65 | 0.59 | 530,700 | 13.58 | 3.13 | - |
10/03/68
|
0.68 | 0.55 unread messages | -0.12 | 0.69 | 0.55 | 405,100 | 11.67 | 3.64 | - |
07/03/68
|
0.67 | 0.67 unread messages | -0.01 | 0.70 | 0.67 | 53,600 | 14.21 | 2.99 | - |
06/03/68
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.68 | 17,200 | 14.43 | 2.94 | - |
05/03/68
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.67 | 39,700 | 14.64 | 2.90 | - |
04/03/68
|
0.68 | 0.69 unread messages | +0.01 | 0.70 | 0.68 | 68,900 | 14.64 | 2.90 | - |
03/03/68
|
0.74 | 0.68 unread messages | -0.06 | 0.74 | 0.68 | 201,900 | 14.43 | 2.94 | - |
28/02/68
|
0.74 | 0.74 unread messages | 0.00 | 0.76 | 0.72 | 183,900 | 15.70 | 2.70 | - |
27/02/68
|
0.80 | 0.74 unread messages | -0.07 | 0.80 | 0.74 | 193,800 | 15.70 | 2.70 | - |
26/02/68
|
0.81 | 0.81 unread messages | -0.02 | 0.83 | 0.80 | 361,100 | 17.18 | 2.47 | - |
25/02/68
|
0.83 | 0.83 unread messages | 0.00 | 0.86 | 0.82 | 358,000 | -100.00 | 0.00 | - |
24/02/68
|
0.76 | 0.83 unread messages | +0.07 | 0.83 | 0.76 | 133,200 | -100.00 | 0.00 | - |
21/02/68
|
0.76 | 0.76 unread messages | 0.00 | 0.76 | 0.74 | 131,300 | -100.00 | 0.00 | - |
20/02/68
|
0.78 | 0.76 unread messages | -0.02 | 0.78 | 0.76 | 70,600 | -100.00 | 0.00 | - |
19/02/68
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.76 | 161,000 | -100.00 | 0.00 | - |
18/02/68
|
0.78 | 0.78 unread messages | -0.01 | 0.79 | 0.77 | 73,900 | -100.00 | 0.00 | - |
17/02/68
|
0.78 | 0.79 unread messages | +0.03 | 0.79 | 0.77 | 57,500 | -100.00 | 0.00 | - |
14/02/68
|
0.78 | 0.76 unread messages | 0.00 | 0.78 | 0.76 | 101,000 | -100.00 | 0.00 | - |
13/02/68
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.76 | 216,300 | -100.00 | 0.00 | - |
11/02/68
|
0.74 | 0.76 unread messages | +0.02 | 0.76 | 0.74 | 102,000 | -100.00 | 0.00 | - |
10/02/68
|
0.71 | 0.74 unread messages | -0.04 | 0.74 | 0.71 | 64,100 | -100.00 | 0.00 | - |
07/02/68
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.61 | 681,500 | -100.00 | 0.00 | - |
06/02/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 103,000 | -100.00 | 0.00 | - |
05/02/68
|
0.83 | 0.81 unread messages | -0.03 | 0.85 | 0.81 | 313,800 | -100.00 | 0.00 | - |
04/02/68
|
0.85 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 84,500 | -100.00 | 0.00 | - |
03/02/68
|
0.85 | 0.85 unread messages | 0.00 | 0.87 | 0.85 | 81,600 | -100.00 | 0.00 | - |
31/01/68
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.85 | 88,700 | -100.00 | 0.00 | - |
30/01/68
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.84 | 68,600 | -100.00 | 0.00 | - |
29/01/68
|
0.87 | 0.86 unread messages | +0.01 | 0.88 | 0.86 | 24,700 | -100.00 | 0.00 | - |
28/01/68
|
0.85 | 0.85 unread messages | -0.02 | 0.85 | 0.84 | 4,200 | -100.00 | 0.00 | - |
27/01/68
|
0.85 | 0.87 unread messages | +0.01 | 0.87 | 0.85 | 38,100 | -100.00 | 0.00 | - |
24/01/68
|
0.86 | 0.86 unread messages | +0.01 | 0.86 | 0.86 | 1,800 | -100.00 | 0.00 | - |
23/01/68
|
0.86 | 0.85 unread messages | -0.01 | 0.86 | 0.85 | 551,100 | -100.00 | 0.00 | - |
22/01/68
|
0.87 | 0.86 unread messages | 0.00 | 0.88 | 0.86 | 21,400 | -100.00 | 0.00 | - |
21/01/68
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.86 | 50,500 | -100.00 | 0.00 | - |
20/01/68
|
0.85 | 0.86 unread messages | +0.01 | 0.89 | 0.85 | 43,600 | -100.00 | 0.00 | - |
17/01/68
|
0.86 | 0.85 unread messages | 0.00 | 0.86 | 0.85 | 103,400 | -100.00 | 0.00 | - |
16/01/68
|
0.86 | 0.85 unread messages | -0.01 | 0.88 | 0.85 | 82,300 | -100.00 | 0.00 | - |
15/01/68
|
0.85 | 0.86 unread messages | +0.02 | 0.88 | 0.85 | 112,800 | -100.00 | 0.00 | - |
14/01/68
|
0.96 | 0.84 unread messages | -0.11 | 0.96 | 0.84 | 241,000 | -100.00 | 0.00 | - |
13/01/68
|
0.85 | 0.95 unread messages | +0.09 | 0.95 | 0.81 | 1,691,400 | -100.00 | 0.00 | - |
10/01/68
|
0.85 | 0.86 unread messages | +0.01 | 0.87 | 0.84 | 87,300 | -100.00 | 0.00 | - |
09/01/68
|
0.90 | 0.85 unread messages | -0.06 | 0.90 | 0.85 | 234,900 | -100.00 | 0.00 | - |
08/01/68
|
0.88 | 0.91 unread messages | +0.02 | 0.91 | 0.87 | 236,500 | -100.00 | 0.00 | - |
07/01/68
|
0.88 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 178,700 | -100.00 | 0.00 | - |
06/01/68
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 280,900 | -100.00 | 0.00 | - |
03/01/68
|
0.90 | 0.90 unread messages | +0.01 | 0.91 | 0.89 | 136,700 | -100.00 | 0.00 | - |
02/01/68
|
0.91 | 0.89 unread messages | -0.03 | 0.91 | 0.88 | 25,800 | -100.00 | 0.00 | - |