ราคาหุ้นย้อนหลัง ADVICE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
5.55 | 5.55 unread messages | -0.05 | 5.65 | 5.50 | 752,300 | 13.00 | 6.25 | - |
13/03/69
|
5.60 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 817,600 | 13.00 | 6.25 | - |
12/03/69
|
5.50 | 5.60 unread messages | +0.10 | 5.60 | 5.45 | 818,600 | 13.00 | 6.25 | - |
11/03/69
|
5.65 | 5.50 unread messages | -0.20 | 5.65 | 5.50 | 1,801,000 | 12.77 | 6.36 | - |
10/03/69
|
5.60 | 5.70 unread messages | +0.15 | 5.80 | 5.55 | 2,319,900 | 13.23 | 6.14 | - |
09/03/69
|
5.40 | 5.55 unread messages | 0.00 | 5.55 | 5.35 | 925,000 | 12.88 | 6.31 | - |
06/03/69
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.45 | 979,000 | 12.88 | 6.31 | - |
05/03/69
|
5.50 | 5.50 unread messages | +0.10 | 5.55 | 5.40 | 2,451,500 | 12.77 | 6.36 | - |
04/03/69
|
5.50 | 5.40 unread messages | -0.20 | 5.55 | 5.10 | 6,656,200 | 12.54 | 6.48 | - |
02/03/69
|
5.60 | 5.60 unread messages | -0.15 | 5.75 | 5.55 | 2,234,700 | 13.00 | 6.25 | - |
27/02/69
|
5.90 | 5.75 unread messages | -0.10 | 5.90 | 5.70 | 3,141,600 | 13.35 | 6.09 | - |
26/02/69
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 964,700 | 13.58 | 5.98 | - |
25/02/69
|
6.00 | 5.90 unread messages | -0.05 | 6.05 | 5.85 | 3,898,100 | 13.70 | 5.93 | - |
24/02/69
|
5.75 | 5.95 unread messages | -0.25 | 6.00 | 5.60 | 7,191,700 | 13.81 | 5.88 | - |
23/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.10 | 3,461,800 | 14.98 | 5.24 | - |
20/02/69
|
6.10 | 6.20 unread messages | +0.10 | 6.20 | 5.95 | 3,796,500 | 14.98 | 5.24 | - |
19/02/69
|
6.10 | 6.10 unread messages | +0.05 | 6.20 | 6.05 | 3,024,800 | 14.74 | 5.33 | - |
18/02/69
|
6.05 | 6.05 unread messages | 0.00 | 6.15 | 6.00 | 4,636,600 | 14.62 | 5.37 | - |
17/02/69
|
5.90 | 6.05 unread messages | +0.15 | 6.10 | 5.90 | 3,179,000 | 14.62 | 5.37 | - |
16/02/69
|
6.00 | 5.90 unread messages | -0.05 | 6.05 | 5.90 | 2,334,500 | 14.26 | 5.51 | - |
13/02/69
|
6.00 | 5.95 unread messages | +0.05 | 6.05 | 5.85 | 5,192,800 | 14.38 | 5.46 | - |
12/02/69
|
5.80 | 5.90 unread messages | +0.15 | 6.10 | 5.70 | 5,946,300 | 14.26 | 5.51 | - |
11/02/69
|
5.90 | 5.75 unread messages | -0.10 | 5.95 | 5.75 | 2,399,900 | 13.89 | 5.65 | - |
10/02/69
|
5.90 | 5.85 unread messages | 0.00 | 5.95 | 5.85 | 1,334,900 | 14.13 | 5.56 | - |
09/02/69
|
5.75 | 5.85 unread messages | +0.15 | 5.95 | 5.75 | 3,103,900 | 14.13 | 5.56 | - |
06/02/69
|
5.75 | 5.70 unread messages | -0.05 | 5.85 | 5.70 | 1,234,200 | 13.77 | 5.70 | - |
05/02/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 1,143,800 | 13.89 | 5.65 | - |
04/02/69
|
5.90 | 5.75 unread messages | -0.15 | 5.90 | 5.75 | 986,400 | 13.89 | 5.65 | - |
03/02/69
|
5.85 | 5.90 unread messages | +0.05 | 5.95 | 5.80 | 2,482,800 | 14.26 | 5.51 | - |
02/02/69
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.70 | 1,804,600 | 14.13 | 5.56 | - |
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 | - |