ราคาหุ้นย้อนหลัง ADD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
02/04/69
|
3.48 | 3.42 unread messages | -0.06 | 3.48 | 3.42 | 13,600 | 13.58 | 10.23 | - |
01/04/69
|
3.44 | 3.48 unread messages | +0.04 | 3.52 | 3.44 | 40,700 | 13.82 | 10.06 | - |
31/03/69
|
3.44 | 3.44 unread messages | -0.02 | 3.46 | 3.44 | 27,100 | 13.66 | 10.17 | - |
30/03/69
|
3.44 | 3.46 unread messages | 0.00 | 3.46 | 3.44 | 21,000 | 13.74 | 10.12 | - |
27/03/69
|
3.44 | 3.46 unread messages | 0.00 | 3.46 | 3.44 | 3,700 | 13.74 | 10.12 | - |
26/03/69
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.44 | 14,400 | 13.74 | 10.12 | - |
25/03/69
|
3.42 | 3.46 unread messages | 0.00 | 3.46 | 3.42 | 6,200 | 13.74 | 10.12 | - |
24/03/69
|
3.48 | 3.46 unread messages | -0.02 | 3.48 | 3.42 | 9,300 | 13.74 | 10.12 | - |
23/03/69
|
3.50 | 3.48 unread messages | -0.02 | 3.50 | 3.40 | 7,300 | 13.82 | 10.06 | - |
20/03/69
|
3.50 | 3.50 unread messages | -0.02 | 3.58 | 3.40 | 78,500 | 13.90 | 10.00 | - |
19/03/69
|
3.56 | 3.52 unread messages | -0.08 | 3.60 | 3.50 | 40,400 | 13.98 | 9.94 | - |
18/03/69
|
3.56 | 3.60 unread messages | -0.20 | 3.70 | 3.52 | 105,300 | 14.30 | 9.72 | - |
17/03/69
|
3.98 | 3.80 unread messages | -0.20 | 3.98 | 3.80 | 20,700 | 15.09 | 9.21 | - |
16/03/69
|
3.96 | 4.00 unread messages | 0.00 | 4.00 | 3.94 | 24,700 | 15.88 | 8.75 | - |
13/03/69
|
4.02 | 4.00 unread messages | 0.00 | 4.06 | 3.98 | 32,100 | 15.88 | 8.75 | - |
12/03/69
|
3.98 | 4.00 unread messages | +0.02 | 4.02 | 3.96 | 12,200 | 15.88 | 8.75 | - |
11/03/69
|
4.02 | 3.98 unread messages | 0.00 | 4.06 | 3.98 | 40,300 | 15.80 | 8.79 | - |
10/03/69
|
3.80 | 3.98 unread messages | +0.22 | 4.02 | 3.80 | 24,800 | 15.80 | 8.79 | - |
09/03/69
|
3.90 | 3.76 unread messages | -0.18 | 3.90 | 3.68 | 7,100 | 14.93 | 9.31 | - |
06/03/69
|
3.92 | 3.94 unread messages | +0.04 | 3.94 | 3.90 | 7,800 | 15.65 | 8.88 | - |
05/03/69
|
3.88 | 3.90 unread messages | +0.26 | 3.92 | 3.70 | 7,900 | 15.49 | 8.97 | - |
04/03/69
|
3.70 | 3.64 unread messages | -0.34 | 3.96 | 3.44 | 188,200 | 14.45 | 9.42 | - |
02/03/69
|
4.06 | 3.98 unread messages | -0.16 | 4.08 | 3.98 | 19,900 | 15.80 | 8.61 | - |
27/02/69
|
4.26 | 4.14 unread messages | +0.02 | 4.26 | 4.08 | 800 | 16.44 | 8.28 | - |
26/02/69
|
4.06 | 4.12 unread messages | +0.04 | 4.32 | 3.98 | 209,900 | 16.36 | 8.32 | - |
25/02/69
|
4.10 | 4.08 unread messages | +0.02 | 4.10 | 4.06 | 135,500 | 24.86 | 8.40 | - |
24/02/69
|
4.10 | 4.06 unread messages | -0.06 | 4.10 | 4.06 | 8,700 | 24.74 | 8.44 | - |
23/02/69
|
4.10 | 4.12 unread messages | 0.00 | 4.12 | 4.00 | 26,900 | 25.10 | 8.32 | - |
20/02/69
|
4.00 | 4.12 unread messages | +0.04 | 4.14 | 4.00 | 41,900 | 25.10 | 8.32 | - |
19/02/69
|
4.20 | 4.08 unread messages | -0.06 | 4.20 | 4.06 | 35,700 | 24.86 | 8.40 | - |
18/02/69
|
4.10 | 4.14 unread messages | +0.04 | 4.14 | 4.08 | 15,900 | 25.22 | 8.28 | - |
17/02/69
|
4.06 | 4.10 unread messages | +0.04 | 4.10 | 4.06 | 14,000 | 24.98 | 8.36 | - |
16/02/69
|
4.06 | 4.06 unread messages | 0.00 | 4.08 | 4.00 | 38,400 | 24.74 | 8.44 | - |
13/02/69
|
4.10 | 4.06 unread messages | -0.02 | 4.10 | 3.88 | 47,500 | 24.74 | 8.44 | - |
12/02/69
|
4.10 | 4.08 unread messages | 0.00 | 4.10 | 3.90 | 74,900 | 24.86 | 8.40 | - |
11/02/69
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.04 | 40,000 | 24.86 | 8.40 | - |
10/02/69
|
4.02 | 4.08 unread messages | +0.02 | 4.08 | 4.02 | 38,700 | 24.86 | 8.40 | - |
09/02/69
|
3.96 | 4.06 unread messages | +0.10 | 4.06 | 3.96 | 38,500 | 24.74 | 8.44 | - |
06/02/69
|
4.00 | 3.96 unread messages | -0.14 | 4.08 | 3.96 | 7,900 | 24.13 | 8.66 | - |
05/02/69
|
3.98 | 4.10 unread messages | 0.00 | 4.10 | 3.90 | 11,100 | 24.98 | 8.36 | - |
04/02/69
|
3.92 | 4.10 unread messages | -0.02 | 4.10 | 3.92 | 3,400 | 24.98 | 8.36 | - |
03/02/69
|
3.82 | 4.12 unread messages | +0.04 | 4.12 | 3.82 | 7,700 | 25.10 | 8.32 | - |
02/02/69
|
4.12 | 4.08 unread messages | +0.02 | 4.12 | 4.08 | 1,500 | 24.86 | 8.40 | - |
30/01/69
|
3.78 | 4.06 unread messages | -0.04 | 4.16 | 3.68 | 135,600 | 24.74 | 8.44 | - |
29/01/69
|
3.84 | 4.10 unread messages | +0.26 | 4.16 | 3.76 | 82,800 | 24.98 | 8.36 | - |
28/01/69
|
3.78 | 3.84 unread messages | +0.04 | 3.84 | 3.58 | 33,000 | 23.40 | 8.93 | - |
27/01/69
|
3.60 | 3.80 unread messages | +0.12 | 3.90 | 3.58 | 44,400 | 23.15 | 9.02 | - |
26/01/69
|
3.72 | 3.68 unread messages | +0.16 | 3.72 | 3.54 | 2,300 | 22.42 | 9.32 | - |
23/01/69
|
3.60 | 3.52 unread messages | -0.18 | 3.72 | 3.52 | 14,700 | 21.45 | 9.74 | - |
22/01/69
|
3.64 | 3.70 unread messages | 0.00 | 3.72 | 3.52 | 6,000 | 22.54 | 9.27 | - |
21/01/69
|
3.60 | 3.70 unread messages | -0.04 | 3.72 | 3.52 | 40,800 | 22.54 | 9.27 | - |
20/01/69
|
3.34 | 3.74 unread messages | +0.40 | 3.88 | 3.34 | 102,300 | 22.79 | 9.17 | - |
19/01/69
|
3.22 | 3.34 unread messages | +0.04 | 3.34 | 3.22 | 16,700 | 20.35 | 10.27 | - |
16/01/69
|
3.22 | 3.30 unread messages | 0.00 | 3.32 | 3.22 | 11,200 | 20.11 | 10.39 | - |
15/01/69
|
3.18 | 3.30 unread messages | +0.14 | 3.30 | 3.16 | 43,000 | 20.11 | 10.39 | - |
14/01/69
|
3.18 | 3.16 unread messages | -0.02 | 3.18 | 3.16 | 4,300 | 19.25 | 10.85 | - |
13/01/69
|
3.14 | 3.18 unread messages | -0.02 | 3.18 | 3.14 | 1,800 | 19.37 | 10.78 | - |
12/01/69
|
3.14 | 3.20 unread messages | -0.02 | 3.20 | 3.00 | 68,500 | 19.50 | 10.71 | - |
09/01/69
|
3.26 | 3.22 unread messages | +0.02 | 3.26 | 3.22 | 1,300 | 19.62 | 10.65 | - |
08/01/69
|
3.20 | 3.20 unread messages | -0.08 | 3.20 | 3.18 | 11,000 | 19.50 | 10.71 | - |
07/01/69
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.26 | 2,700 | 19.98 | 10.45 | - |
06/01/69
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.20 | 32,400 | 19.98 | 10.45 | - |
05/01/69
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.28 | 7,000 | 19.98 | 10.45 | - |