ราคาหุ้นย้อนหลัง ADD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |