ราคาหุ้นย้อนหลัง ADVICE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.78 | 4.86 unread messages | +0.10 | 4.88 | 4.76 | 2,332,600 | 12.96 | 6.69 | - |
28/04/68
|
4.74 | 4.76 unread messages | +0.02 | 4.78 | 4.74 | 1,309,300 | 12.70 | 6.83 | - |
25/04/68
|
4.70 | 4.74 unread messages | +0.06 | 4.82 | 4.68 | 3,188,900 | 12.64 | 6.86 | - |
24/04/68
|
4.72 | 4.68 unread messages | -0.02 | 4.76 | 4.62 | 2,537,100 | 12.48 | 6.94 | - |
23/04/68
|
4.72 | 4.70 unread messages | -0.02 | 4.84 | 4.66 | 3,725,600 | 12.54 | 6.91 | - |
22/04/68
|
4.58 | 4.72 unread messages | +0.14 | 4.74 | 4.58 | 2,213,600 | 12.59 | 6.89 | - |
21/04/68
|
4.74 | 4.58 unread messages | -0.16 | 4.80 | 4.58 | 3,004,400 | 12.22 | 7.10 | - |
18/04/68
|
4.52 | 4.74 unread messages | +0.24 | 4.82 | 4.44 | 6,513,100 | 12.64 | 6.86 | - |
17/04/68
|
4.50 | 4.50 unread messages | +0.04 | 4.52 | 4.40 | 1,538,700 | 12.00 | 7.22 | - |
16/04/68
|
4.16 | 4.46 unread messages | +0.34 | 4.46 | 4.14 | 3,823,600 | 11.90 | 7.29 | - |
11/04/68
|
4.30 | 4.12 unread messages | -0.18 | 4.30 | 4.12 | 3,349,900 | 10.99 | 7.89 | - |
10/04/68
|
4.38 | 4.30 unread messages | +0.20 | 4.56 | 4.28 | 4,667,300 | 11.47 | 7.56 | - |
09/04/68
|
4.00 | 4.10 unread messages | -0.02 | 4.12 | 3.92 | 2,281,200 | 10.94 | 7.93 | - |
08/04/68
|
4.02 | 4.12 unread messages | -0.20 | 4.24 | 4.00 | 3,157,900 | 10.99 | 7.89 | - |
04/04/68
|
4.60 | 4.32 unread messages | -0.30 | 4.60 | 4.30 | 4,290,700 | 11.52 | 7.52 | - |
03/04/68
|
4.52 | 4.62 unread messages | +0.06 | 4.62 | 4.52 | 996,700 | 12.32 | 7.03 | - |
02/04/68
|
4.60 | 4.56 unread messages | -0.02 | 4.64 | 4.52 | 2,644,500 | 12.16 | 7.13 | - |
01/04/68
|
4.58 | 4.58 unread messages | -0.02 | 4.66 | 4.58 | 2,304,400 | 12.22 | 7.10 | - |
31/03/68
|
4.52 | 4.60 unread messages | -0.08 | 4.66 | 4.52 | 4,412,100 | 12.27 | 7.07 | - |
28/03/68
|
4.72 | 4.68 unread messages | -0.04 | 4.74 | 4.66 | 1,846,100 | 12.48 | 6.94 | - |
27/03/68
|
4.86 | 4.72 unread messages | -0.14 | 4.86 | 4.66 | 5,293,300 | 12.59 | 6.89 | - |
26/03/68
|
4.78 | 4.86 unread messages | +0.06 | 5.00 | 4.78 | 4,447,500 | 12.96 | 6.69 | - |
25/03/68
|
4.86 | 4.80 unread messages | -0.06 | 4.94 | 4.78 | 4,323,100 | 12.80 | 6.77 | - |
24/03/68
|
4.84 | 4.86 unread messages | +0.02 | 4.88 | 4.78 | 2,767,400 | 12.96 | 6.69 | - |
21/03/68
|
4.96 | 4.84 unread messages | -0.12 | 5.05 | 4.82 | 6,165,500 | 12.91 | 6.71 | - |
20/03/68
|
5.20 | 4.96 unread messages | -0.29 | 5.25 | 4.96 | 6,589,700 | 13.23 | 6.55 | - |
19/03/68
|
5.20 | 5.25 unread messages | +0.05 | 5.30 | 5.15 | 3,821,400 | 14.00 | 6.19 | - |
18/03/68
|
5.20 | 5.20 unread messages | +0.05 | 5.30 | 5.15 | 2,123,900 | 13.87 | 6.25 | - |
17/03/68
|
5.35 | 5.15 unread messages | -0.15 | 5.35 | 5.10 | 3,190,000 | 13.74 | 6.31 | - |
14/03/68
|
5.25 | 5.30 unread messages | +0.05 | 5.40 | 5.25 | 3,218,400 | 14.14 | 6.13 | - |
13/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 1,360,500 | 14.00 | 6.19 | - |
12/03/68
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 2,452,200 | 14.00 | 6.19 | - |
11/03/68
|
5.25 | 5.30 unread messages | +0.10 | 5.35 | 5.20 | 1,530,000 | 14.14 | 6.13 | - |
10/03/68
|
5.15 | 5.20 unread messages | -0.25 | 5.30 | 5.15 | 3,469,600 | 13.87 | 6.25 | - |
07/03/68
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.35 | 6,820,100 | 14.54 | 5.96 | - |
06/03/68
|
5.35 | 5.35 unread messages | +0.05 | 5.45 | 5.30 | 5,299,000 | 14.27 | 6.07 | - |
05/03/68
|
5.30 | 5.30 unread messages | +0.05 | 5.40 | 5.20 | 4,595,700 | 14.14 | 6.13 | - |
04/03/68
|
5.15 | 5.25 unread messages | +0.05 | 5.30 | 5.15 | 2,484,500 | 14.00 | 6.19 | - |
03/03/68
|
5.30 | 5.20 unread messages | 0.00 | 5.30 | 5.05 | 4,176,300 | 13.87 | 6.25 | - |
28/02/68
|
5.05 | 5.20 unread messages | +0.05 | 5.30 | 5.05 | 3,113,100 | 13.87 | 6.25 | - |
27/02/68
|
5.35 | 5.15 unread messages | -0.15 | 5.40 | 5.10 | 3,338,000 | 13.74 | 6.31 | - |
26/02/68
|
5.30 | 5.30 unread messages | +0.05 | 5.40 | 5.20 | 7,343,600 | 14.14 | 6.13 | - |
25/02/68
|
5.00 | 5.25 unread messages | +0.15 | 5.30 | 5.00 | 7,017,800 | 14.00 | 6.19 | - |
24/02/68
|
5.00 | 5.10 unread messages | -0.05 | 5.20 | 4.94 | 5,768,200 | 13.60 | 6.37 | - |
21/02/68
|
4.88 | 5.15 unread messages | +0.27 | 5.20 | 4.88 | 5,467,800 | 14.94 | 1.36 | - |
20/02/68
|
4.80 | 4.88 unread messages | +0.02 | 4.90 | 4.80 | 3,344,100 | 14.16 | 1.43 | - |
19/02/68
|
4.72 | 4.86 unread messages | +0.14 | 4.98 | 4.72 | 6,067,600 | 14.10 | 1.44 | - |
18/02/68
|
4.78 | 4.72 unread messages | -0.06 | 4.82 | 4.68 | 3,048,900 | 13.69 | 1.48 | - |
17/02/68
|
4.68 | 4.78 unread messages | +0.04 | 4.78 | 4.62 | 2,526,200 | 13.87 | 1.46 | - |
14/02/68
|
4.68 | 4.74 unread messages | +0.10 | 4.78 | 4.64 | 2,489,100 | 13.75 | 1.48 | - |
13/02/68
|
4.94 | 4.64 unread messages | -0.26 | 4.96 | 4.64 | 5,673,800 | 13.46 | 1.51 | - |
11/02/68
|
4.66 | 4.90 unread messages | +0.20 | 4.94 | 4.66 | 2,710,100 | 14.22 | 1.43 | - |
10/02/68
|
4.68 | 4.70 unread messages | +0.02 | 4.74 | 4.60 | 2,524,700 | 13.63 | 1.49 | - |
07/02/68
|
4.64 | 4.68 unread messages | 0.00 | 4.70 | 4.48 | 7,020,300 | 13.58 | 1.50 | - |
06/02/68
|
4.86 | 4.68 unread messages | -0.14 | 4.88 | 4.64 | 4,396,500 | 13.58 | 1.50 | - |
05/02/68
|
4.94 | 4.82 unread messages | -0.08 | 5.05 | 4.82 | 3,804,700 | 13.98 | 1.45 | - |
04/02/68
|
4.88 | 4.90 unread messages | +0.12 | 5.05 | 4.86 | 3,312,100 | 14.22 | 1.43 | - |
03/02/68
|
4.74 | 4.78 unread messages | -0.08 | 4.86 | 4.64 | 4,053,300 | 13.87 | 1.46 | - |
31/01/68
|
5.00 | 4.86 unread messages | -0.19 | 5.05 | 4.86 | 6,025,700 | 14.10 | 1.44 | - |
30/01/68
|
5.10 | 5.05 unread messages | -0.05 | 5.15 | 4.96 | 5,758,300 | 14.65 | 1.39 | - |
29/01/68
|
5.20 | 5.10 unread messages | -0.10 | 5.25 | 5.10 | 1,919,200 | 14.80 | 1.37 | - |
28/01/68
|
5.10 | 5.20 unread messages | +0.10 | 5.25 | 5.00 | 2,873,500 | 15.09 | 1.35 | - |
27/01/68
|
5.25 | 5.10 unread messages | -0.15 | 5.30 | 5.10 | 6,936,300 | 14.80 | 1.37 | - |
24/01/68
|
5.40 | 5.25 unread messages | -0.15 | 5.40 | 5.25 | 4,647,400 | 15.23 | 1.33 | - |
23/01/68
|
5.50 | 5.40 unread messages | -0.05 | 5.65 | 5.35 | 3,783,000 | 15.67 | 1.30 | - |
22/01/68
|
5.55 | 5.45 unread messages | -0.05 | 5.60 | 5.45 | 3,300,900 | 15.81 | 1.28 | - |
21/01/68
|
5.30 | 5.50 unread messages | +0.20 | 5.50 | 5.30 | 2,498,700 | 15.96 | 1.27 | - |
20/01/68
|
5.25 | 5.30 unread messages | +0.15 | 5.45 | 5.25 | 4,039,900 | 15.38 | 1.32 | - |
17/01/68
|
5.65 | 5.15 unread messages | -0.50 | 5.70 | 5.10 | 14,534,500 | 14.94 | 1.36 | - |
16/01/68
|
5.85 | 5.65 unread messages | -0.10 | 5.85 | 5.65 | 3,435,700 | 16.39 | 1.24 | - |
15/01/68
|
5.60 | 5.75 unread messages | +0.20 | 5.85 | 5.55 | 6,336,300 | 16.68 | 1.22 | - |
14/01/68
|
5.95 | 5.55 unread messages | -0.40 | 5.95 | 5.55 | 8,979,600 | 16.10 | 1.26 | - |
13/01/68
|
6.05 | 5.95 unread messages | 0.00 | 6.05 | 5.90 | 2,245,000 | 17.26 | 1.18 | - |
10/01/68
|
5.80 | 5.95 unread messages | +0.20 | 6.00 | 5.75 | 4,309,600 | 17.26 | 1.18 | - |
09/01/68
|
6.05 | 5.75 unread messages | -0.25 | 6.05 | 5.75 | 6,754,400 | 16.68 | 1.22 | - |
08/01/68
|
6.20 | 6.00 unread messages | -0.20 | 6.20 | 6.00 | 5,552,200 | 17.41 | 1.17 | - |
07/01/68
|
6.05 | 6.20 unread messages | +0.15 | 6.30 | 6.00 | 8,048,600 | 17.99 | 1.13 | - |
06/01/68
|
6.00 | 6.05 unread messages | +0.05 | 6.15 | 5.95 | 4,098,300 | 17.55 | 1.16 | - |
03/01/68
|
5.95 | 6.00 unread messages | +0.05 | 6.10 | 5.95 | 3,379,200 | 17.41 | 1.17 | - |
02/01/68
|
6.05 | 5.95 unread messages | -0.05 | 6.05 | 5.65 | 8,007,400 | 17.26 | 1.18 | - |