ราคาหุ้นย้อนหลัง ADVICE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/01/69
|
5.60 | 5.90 unread messages | +0.30 | 5.95 | 5.60 | 3,275,300 | 14.26 | 5.51 | - |
29/01/69
|
5.55 | 5.60 unread messages | +0.05 | 5.65 | 5.55 | 334,900 | 13.53 | 5.80 | - |
28/01/69
|
5.70 | 5.55 unread messages | -0.15 | 5.70 | 5.45 | 1,455,200 | 13.41 | 5.86 | - |
27/01/69
|
5.60 | 5.70 unread messages | +0.10 | 5.80 | 5.60 | 1,175,400 | 13.77 | 5.70 | - |
26/01/69
|
5.60 | 5.60 unread messages | 0.00 | 5.65 | 5.50 | 1,313,900 | 13.53 | 5.80 | - |
23/01/69
|
5.65 | 5.60 unread messages | -0.05 | 5.70 | 5.55 | 701,500 | 13.53 | 5.80 | - |
22/01/69
|
5.65 | 5.65 unread messages | +0.05 | 5.75 | 5.60 | 1,896,900 | 13.65 | 5.75 | - |
21/01/69
|
5.70 | 5.60 unread messages | -0.10 | 5.75 | 5.55 | 2,781,700 | 13.53 | 5.80 | - |
20/01/69
|
5.75 | 5.70 unread messages | -0.05 | 5.80 | 5.65 | 2,468,000 | 13.77 | 5.70 | - |
19/01/69
|
5.65 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 973,300 | 13.89 | 5.65 | - |
16/01/69
|
5.70 | 5.70 unread messages | -0.05 | 5.75 | 5.65 | 722,200 | 13.77 | 5.70 | - |
15/01/69
|
5.70 | 5.75 unread messages | 0.00 | 5.75 | 5.65 | 911,200 | 13.89 | 5.65 | - |
14/01/69
|
5.70 | 5.75 unread messages | +0.10 | 5.80 | 5.70 | 172,900 | 13.89 | 5.65 | - |
13/01/69
|
5.60 | 5.65 unread messages | +0.05 | 5.75 | 5.60 | 939,200 | 13.65 | 5.75 | - |
12/01/69
|
5.70 | 5.60 unread messages | -0.10 | 5.75 | 5.55 | 1,198,400 | 13.53 | 5.80 | - |
09/01/69
|
5.75 | 5.70 unread messages | -0.05 | 5.85 | 5.70 | 611,800 | 13.77 | 5.70 | - |
08/01/69
|
5.80 | 5.75 unread messages | -0.05 | 5.80 | 5.70 | 380,400 | 13.89 | 5.65 | - |
07/01/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.70 | 844,300 | 14.01 | 5.60 | - |
06/01/69
|
5.80 | 5.80 unread messages | +0.05 | 5.95 | 5.75 | 1,604,000 | 14.01 | 5.60 | - |
05/01/69
|
5.85 | 5.75 unread messages | -0.10 | 5.95 | 5.60 | 4,255,200 | 13.89 | 5.65 | - |