ราคาหุ้นย้อนหลัง ADD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.48 | 3.48 unread messages | 0.00 | 3.48 | 3.48 | 1,100 | 29.56 | 9.85 | - |
28/04/68
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.46 | 2,000 | 29.56 | 9.85 | - |
25/04/68
|
3.34 | 3.50 unread messages | -0.02 | 3.52 | 3.34 | 16,400 | 29.73 | 9.80 | - |
24/04/68
|
3.52 | 3.52 unread messages | +0.02 | 3.54 | 3.38 | 6,100 | 29.90 | 9.74 | - |
23/04/68
|
3.30 | 3.50 unread messages | +0.12 | 3.52 | 3.30 | 44,300 | 29.73 | 9.80 | - |
22/04/68
|
3.40 | 3.38 unread messages | +0.06 | 3.40 | 3.26 | 1,600 | 28.71 | 10.14 | - |
21/04/68
|
3.42 | 3.32 unread messages | +0.06 | 3.44 | 3.26 | 20,400 | 28.20 | 10.33 | - |
18/04/68
|
3.28 | 3.26 unread messages | -0.06 | 3.48 | 3.16 | 77,900 | 27.69 | 10.52 | - |
17/04/68
|
3.40 | 3.32 unread messages | -0.02 | 3.40 | 3.30 | 17,600 | 26.86 | 10.84 | - |
16/04/68
|
3.22 | 3.34 unread messages | +0.06 | 3.50 | 3.20 | 5,000 | 27.02 | 10.78 | - |
11/04/68
|
3.40 | 3.28 unread messages | -0.14 | 3.40 | 3.16 | 41,800 | 26.54 | 10.98 | - |
10/04/68
|
3.28 | 3.42 unread messages | 0.00 | 3.42 | 3.28 | 2,800 | 27.67 | 10.53 | - |
09/04/68
|
3.24 | 3.42 unread messages | 0.00 | 3.44 | 3.20 | 69,300 | 27.67 | 10.53 | - |
08/04/68
|
3.50 | 3.42 unread messages | -0.38 | 3.70 | 3.24 | 130,400 | 27.67 | 10.53 | - |
04/04/68
|
3.70 | 3.80 unread messages | +0.06 | 3.84 | 3.54 | 38,500 | 30.74 | 9.47 | - |
03/04/68
|
3.74 | 3.74 unread messages | -0.06 | 3.76 | 3.74 | 35,900 | 30.26 | 9.63 | - |
02/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 30.74 | 9.47 | - |
01/04/68
|
3.80 | 3.80 unread messages | 0.00 | 3.96 | 3.74 | 22,400 | 30.74 | 9.47 | - |
31/03/68
|
3.78 | 3.80 unread messages | -0.16 | 3.90 | 3.78 | 20,000 | 30.74 | 9.47 | - |
28/03/68
|
3.80 | 3.96 unread messages | +0.16 | 3.96 | 3.80 | 14,100 | 32.04 | 9.09 | - |
27/03/68
|
3.86 | 3.80 unread messages | -0.06 | 3.86 | 3.80 | 93,100 | 30.74 | 9.47 | - |
26/03/68
|
3.86 | 3.86 unread messages | -0.02 | 3.88 | 3.86 | 2,100 | 31.23 | 9.33 | - |
25/03/68
|
3.86 | 3.88 unread messages | -0.02 | 3.88 | 3.84 | 3,400 | 31.39 | 9.28 | - |
24/03/68
|
3.86 | 3.90 unread messages | -0.06 | 3.90 | 3.86 | 7,100 | 31.55 | 9.23 | - |
21/03/68
|
3.82 | 3.96 unread messages | +0.14 | 3.96 | 3.78 | 81,100 | 32.04 | 9.09 | - |
20/03/68
|
3.86 | 3.82 unread messages | -0.06 | 3.88 | 3.82 | 21,800 | 30.91 | 9.42 | - |
19/03/68
|
3.92 | 3.88 unread messages | -0.04 | 3.92 | 3.86 | 3,400 | 31.39 | 9.28 | - |
18/03/68
|
3.84 | 3.92 unread messages | +0.08 | 4.00 | 3.78 | 77,600 | 31.71 | 9.18 | - |
17/03/68
|
3.86 | 3.84 unread messages | -0.02 | 3.86 | 3.84 | 300 | 31.07 | 9.38 | - |
14/03/68
|
3.76 | 3.86 unread messages | +0.10 | 3.86 | 3.64 | 49,200 | 31.23 | 9.33 | - |
13/03/68
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.76 | 6,300 | 30.42 | 9.57 | - |
12/03/68
|
3.78 | 3.76 unread messages | -0.02 | 3.80 | 3.74 | 9,500 | 30.42 | 9.57 | - |
11/03/68
|
3.80 | 3.78 unread messages | -0.02 | 3.80 | 3.62 | 51,300 | 30.58 | 9.52 | - |
10/03/68
|
3.86 | 3.80 unread messages | -0.06 | 3.86 | 3.80 | 13,400 | 30.74 | 9.47 | - |
07/03/68
|
3.90 | 3.86 unread messages | -0.02 | 3.92 | 3.86 | 1,200 | 31.23 | 9.33 | - |
06/03/68
|
3.88 | 3.88 unread messages | -0.06 | 3.90 | 3.78 | 65,800 | 31.39 | 4.38 | - |
05/03/68
|
3.94 | 3.94 unread messages | 0.00 | 3.94 | 3.90 | 13,700 | 31.88 | 4.31 | - |
04/03/68
|
3.98 | 3.94 unread messages | -0.08 | 3.98 | 3.92 | 55,000 | 31.88 | 4.31 | - |
03/03/68
|
4.02 | 4.02 unread messages | 0.00 | 4.08 | 3.98 | 58,300 | 32.52 | 4.23 | - |
28/02/68
|
4.06 | 4.02 unread messages | -0.04 | 4.06 | 4.02 | 16,900 | 32.52 | 4.23 | - |
27/02/68
|
4.04 | 4.06 unread messages | +0.02 | 4.06 | 4.02 | 17,700 | 32.85 | 4.19 | - |
26/02/68
|
4.12 | 4.04 unread messages | +0.02 | 4.12 | 4.02 | 1,045,100 | 32.69 | 4.21 | - |
25/02/68
|
4.30 | 4.02 unread messages | -0.32 | 4.30 | 4.00 | 200,600 | 32.52 | 4.23 | - |
24/02/68
|
4.34 | 4.34 unread messages | 0.00 | 4.34 | 4.28 | 3,700 | 35.11 | 3.92 | - |
21/02/68
|
4.38 | 4.34 unread messages | -0.04 | 4.38 | 4.30 | 118,200 | 15.96 | 3.92 | - |
20/02/68
|
4.42 | 4.38 unread messages | 0.00 | 4.42 | 4.34 | 14,100 | 16.11 | 3.88 | - |
19/02/68
|
4.44 | 4.38 unread messages | -0.06 | 4.44 | 4.30 | 20,100 | 16.11 | 3.88 | - |
18/02/68
|
4.50 | 4.44 unread messages | -0.06 | 4.54 | 4.44 | 9,200 | 16.33 | 3.83 | - |
17/02/68
|
4.52 | 4.50 unread messages | -0.02 | 4.56 | 4.40 | 13,000 | 16.55 | 3.78 | - |
14/02/68
|
4.52 | 4.52 unread messages | 0.00 | 4.54 | 4.50 | 23,100 | 16.62 | 3.76 | - |
13/02/68
|
4.32 | 4.52 unread messages | +0.04 | 4.52 | 4.32 | 25,100 | 16.62 | 3.76 | - |
11/02/68
|
4.46 | 4.48 unread messages | +0.02 | 4.52 | 4.36 | 22,900 | 16.48 | 3.79 | - |
10/02/68
|
4.48 | 4.46 unread messages | -0.02 | 4.48 | 4.46 | 32,100 | 16.40 | 3.81 | - |
07/02/68
|
4.50 | 4.48 unread messages | -0.02 | 4.52 | 4.44 | 29,400 | 16.48 | 3.79 | - |
06/02/68
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.44 | 31,600 | 16.55 | 3.78 | - |
05/02/68
|
4.44 | 4.50 unread messages | 0.00 | 4.52 | 4.42 | 32,200 | 16.55 | 3.78 | - |
04/02/68
|
4.38 | 4.50 unread messages | +0.10 | 4.50 | 4.38 | 6,900 | 16.55 | 3.78 | - |
03/02/68
|
4.44 | 4.40 unread messages | -0.08 | 4.46 | 4.38 | 71,600 | 16.18 | 3.86 | - |
31/01/68
|
4.50 | 4.48 unread messages | -0.02 | 4.54 | 4.48 | 37,400 | 16.48 | 3.79 | - |
30/01/68
|
4.52 | 4.50 unread messages | 0.00 | 4.60 | 4.50 | 13,900 | 16.55 | 3.78 | - |
29/01/68
|
4.48 | 4.50 unread messages | +0.04 | 4.52 | 4.46 | 30,100 | 16.55 | 3.78 | - |
28/01/68
|
4.50 | 4.46 unread messages | -0.08 | 4.50 | 4.46 | 11,500 | 16.40 | 3.81 | - |
27/01/68
|
4.68 | 4.54 unread messages | -0.14 | 4.68 | 4.54 | 5,900 | 16.70 | 3.74 | - |
24/01/68
|
4.80 | 4.68 unread messages | +0.14 | 4.80 | 4.56 | 16,300 | 17.21 | 3.63 | - |
23/01/68
|
4.64 | 4.54 unread messages | -0.10 | 4.64 | 4.50 | 7,400 | 16.70 | 3.74 | - |
22/01/68
|
4.66 | 4.64 unread messages | +0.16 | 4.66 | 4.48 | 21,200 | 17.06 | 3.66 | - |
21/01/68
|
4.48 | 4.48 unread messages | 0.00 | 4.50 | 4.42 | 128,800 | 16.48 | 3.79 | - |
20/01/68
|
4.50 | 4.48 unread messages | -0.06 | 4.52 | 4.46 | 51,200 | 16.48 | 3.79 | - |
17/01/68
|
4.72 | 4.54 unread messages | -0.18 | 4.72 | 4.50 | 8,900 | 16.70 | 3.74 | - |
16/01/68
|
4.74 | 4.72 unread messages | -0.02 | 4.76 | 4.50 | 43,400 | 17.36 | 3.60 | - |
15/01/68
|
4.80 | 4.74 unread messages | -0.12 | 4.80 | 4.62 | 67,500 | 17.43 | 3.59 | - |
14/01/68
|
4.80 | 4.86 unread messages | -0.10 | 5.00 | 4.80 | 48,900 | 17.87 | 3.50 | - |
13/01/68
|
5.00 | 4.96 unread messages | -0.04 | 5.00 | 4.82 | 120,200 | 18.24 | 3.43 | - |
10/01/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.88 | 123,900 | 18.39 | 3.40 | - |
09/01/68
|
5.20 | 5.00 unread messages | -0.30 | 5.25 | 5.00 | 88,900 | 18.39 | 3.40 | - |
08/01/68
|
5.45 | 5.30 unread messages | -0.15 | 5.45 | 5.05 | 27,400 | 19.49 | 3.21 | - |
07/01/68
|
5.00 | 5.45 unread messages | +0.30 | 5.45 | 5.00 | 49,300 | 20.04 | 3.12 | - |
06/01/68
|
5.75 | 5.15 unread messages | -0.50 | 5.75 | 5.15 | 117,900 | 18.94 | 3.30 | - |
03/01/68
|
6.00 | 5.65 unread messages | -0.20 | 6.00 | 5.60 | 410,900 | 20.78 | 3.01 | - |
02/01/68
|
5.95 | 5.85 unread messages | +0.25 | 6.00 | 5.65 | 356,300 | 21.51 | 2.91 | - |