ราคาหุ้นย้อนหลัง AEONTS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
98.00 | 101.50 unread messages | +3.25 | 102.00 | 98.00 | 193,000 | 7.86 | 5.42 | - |
08/04/68
|
101.00 | 98.25 unread messages | -5.25 | 101.50 | 97.75 | 394,600 | 7.61 | 5.60 | - |
04/04/68
|
107.50 | 103.50 unread messages | -4.50 | 107.50 | 102.50 | 412,800 | 8.01 | 5.31 | - |
03/04/68
|
105.50 | 108.00 unread messages | +1.00 | 109.50 | 105.50 | 230,000 | 8.36 | 5.09 | - |
02/04/68
|
108.00 | 107.00 unread messages | -0.50 | 108.50 | 107.00 | 98,900 | 8.29 | 5.14 | - |
01/04/68
|
105.00 | 107.50 unread messages | +1.50 | 109.00 | 105.00 | 298,900 | 8.32 | 5.12 | - |
31/03/68
|
110.00 | 106.00 unread messages | -2.50 | 110.00 | 105.00 | 198,600 | 8.21 | 5.19 | - |
28/03/68
|
109.50 | 108.50 unread messages | -1.00 | 109.50 | 107.00 | 103,300 | 8.40 | 5.07 | - |
27/03/68
|
111.00 | 109.50 unread messages | -3.00 | 111.50 | 107.50 | 433,400 | 8.48 | 5.02 | - |
26/03/68
|
111.50 | 112.50 unread messages | +0.50 | 116.00 | 111.50 | 398,800 | 8.71 | 4.89 | - |
25/03/68
|
108.50 | 112.00 unread messages | +4.00 | 112.50 | 107.50 | 455,700 | 8.67 | 4.91 | - |
24/03/68
|
107.00 | 108.00 unread messages | +1.00 | 108.50 | 107.00 | 104,000 | 8.36 | 5.09 | - |
21/03/68
|
107.00 | 107.00 unread messages | +0.50 | 108.50 | 106.50 | 184,400 | 8.29 | 5.14 | - |
20/03/68
|
104.50 | 106.50 unread messages | +2.00 | 107.50 | 104.00 | 288,900 | 8.25 | 5.16 | - |
19/03/68
|
102.50 | 104.50 unread messages | +1.00 | 106.50 | 102.50 | 276,600 | 8.09 | 5.26 | - |
18/03/68
|
102.50 | 103.50 unread messages | +1.00 | 103.50 | 102.00 | 318,800 | 8.01 | 5.31 | - |
17/03/68
|
102.50 | 102.50 unread messages | -0.50 | 103.50 | 102.00 | 156,300 | 7.94 | 5.37 | - |
14/03/68
|
103.00 | 103.00 unread messages | +1.00 | 103.50 | 101.50 | 290,200 | 7.98 | 5.34 | - |
13/03/68
|
103.00 | 102.00 unread messages | -1.50 | 104.00 | 101.50 | 243,900 | 7.90 | 5.39 | - |
12/03/68
|
105.50 | 103.50 unread messages | -2.00 | 105.50 | 101.50 | 535,100 | 8.01 | 5.31 | - |
11/03/68
|
105.00 | 105.50 unread messages | 0.00 | 106.00 | 103.50 | 264,200 | 8.17 | 5.21 | - |
10/03/68
|
106.00 | 105.50 unread messages | -0.50 | 106.50 | 103.50 | 228,500 | 8.17 | 5.21 | - |
07/03/68
|
106.00 | 106.00 unread messages | +0.50 | 107.00 | 105.00 | 154,400 | 8.21 | 5.19 | - |
06/03/68
|
107.50 | 105.50 unread messages | -2.50 | 108.50 | 105.50 | 159,500 | 8.17 | 5.21 | - |
05/03/68
|
104.50 | 108.00 unread messages | +4.00 | 109.00 | 104.50 | 414,300 | 8.36 | 5.09 | - |
04/03/68
|
105.00 | 104.00 unread messages | -2.00 | 106.50 | 103.50 | 284,100 | 8.05 | 5.29 | - |
03/03/68
|
108.50 | 106.00 unread messages | -2.50 | 110.00 | 106.00 | 224,700 | 8.21 | 5.19 | - |
28/02/68
|
105.00 | 108.50 unread messages | +1.50 | 108.50 | 104.50 | 298,400 | 8.40 | 5.07 | - |
27/02/68
|
109.50 | 107.00 unread messages | -2.50 | 109.50 | 105.00 | 270,600 | 8.29 | 5.14 | - |
26/02/68
|
106.00 | 109.50 unread messages | +3.50 | 110.50 | 104.50 | 545,900 | 8.48 | 5.02 | - |
25/02/68
|
108.00 | 106.00 unread messages | -2.50 | 108.00 | 105.50 | 240,400 | 8.21 | 5.19 | - |
24/02/68
|
110.00 | 108.50 unread messages | -2.00 | 110.00 | 107.00 | 136,800 | 8.40 | 5.07 | - |
21/02/68
|
109.00 | 110.50 unread messages | +0.50 | 110.50 | 108.50 | 160,200 | 8.56 | 4.98 | - |
20/02/68
|
111.50 | 110.00 unread messages | -2.00 | 112.00 | 108.50 | 142,300 | 8.52 | 5.00 | - |
19/02/68
|
110.50 | 112.00 unread messages | +1.50 | 113.50 | 110.50 | 297,000 | 8.67 | 4.91 | - |
18/02/68
|
110.50 | 110.50 unread messages | +1.50 | 111.50 | 109.50 | 172,000 | 8.56 | 4.98 | - |
17/02/68
|
108.50 | 109.00 unread messages | +1.00 | 109.00 | 106.50 | 120,700 | 8.44 | 5.05 | - |
14/02/68
|
108.00 | 108.00 unread messages | 0.00 | 108.50 | 107.00 | 61,500 | 8.36 | 5.09 | - |
13/02/68
|
110.50 | 108.00 unread messages | -2.00 | 110.50 | 107.00 | 386,800 | 8.36 | 5.09 | - |
11/02/68
|
107.50 | 110.00 unread messages | +2.50 | 110.50 | 107.50 | 265,400 | 8.52 | 5.00 | - |
10/02/68
|
110.50 | 107.50 unread messages | -2.50 | 110.50 | 106.00 | 258,100 | 8.32 | 5.12 | - |
07/02/68
|
112.00 | 110.00 unread messages | 0.00 | 113.00 | 103.50 | 684,200 | 8.52 | 5.00 | - |
06/02/68
|
114.00 | 110.00 unread messages | -4.00 | 116.00 | 109.00 | 293,200 | 8.52 | 5.00 | - |
05/02/68
|
118.50 | 114.00 unread messages | -5.00 | 119.00 | 114.00 | 180,600 | 8.83 | 4.82 | - |
04/02/68
|
116.00 | 119.00 unread messages | +3.00 | 119.00 | 115.50 | 165,600 | 9.21 | 4.62 | - |
03/02/68
|
114.00 | 116.00 unread messages | 0.00 | 116.00 | 112.00 | 155,200 | 8.98 | 4.74 | - |
31/01/68
|
116.50 | 116.00 unread messages | 0.00 | 117.00 | 112.50 | 149,300 | 8.98 | 4.74 | - |
30/01/68
|
117.50 | 116.00 unread messages | -2.50 | 118.00 | 114.50 | 105,000 | 8.98 | 4.74 | - |
29/01/68
|
117.50 | 118.50 unread messages | +0.50 | 119.00 | 117.50 | 77,200 | 9.18 | 4.64 | - |
28/01/68
|
116.50 | 118.00 unread messages | +2.00 | 118.00 | 115.50 | 63,400 | 9.14 | 4.66 | - |
27/01/68
|
116.00 | 116.00 unread messages | +0.50 | 116.50 | 115.50 | 34,300 | 8.98 | 4.74 | - |
24/01/68
|
115.50 | 115.50 unread messages | +2.00 | 116.50 | 114.50 | 93,800 | 8.94 | 4.76 | - |
23/01/68
|
118.50 | 113.50 unread messages | -4.50 | 118.50 | 113.50 | 215,400 | 8.79 | 4.85 | - |
22/01/68
|
117.00 | 118.00 unread messages | +1.50 | 119.00 | 116.50 | 143,300 | 9.14 | 4.66 | - |
21/01/68
|
115.00 | 116.50 unread messages | +2.00 | 117.50 | 115.00 | 64,800 | 9.02 | 4.72 | - |
20/01/68
|
115.00 | 114.50 unread messages | -0.50 | 116.50 | 114.50 | 66,400 | 8.87 | 4.80 | - |
17/01/68
|
118.00 | 115.00 unread messages | -4.00 | 118.00 | 115.00 | 124,300 | 8.91 | 4.78 | - |
16/01/68
|
113.50 | 119.00 unread messages | +7.00 | 119.50 | 113.50 | 286,300 | 9.21 | 4.62 | - |
15/01/68
|
113.50 | 112.00 unread messages | 0.00 | 114.00 | 111.50 | 463,800 | 8.67 | 4.91 | - |
14/01/68
|
117.00 | 112.00 unread messages | -5.00 | 118.50 | 111.00 | 586,800 | 8.67 | 4.91 | - |
13/01/68
|
118.00 | 117.00 unread messages | -1.00 | 118.50 | 116.00 | 139,400 | 9.06 | 4.70 | - |
10/01/68
|
118.00 | 118.00 unread messages | -1.00 | 119.50 | 117.00 | 440,200 | 9.14 | 4.66 | - |
09/01/68
|
125.00 | 119.00 unread messages | -2.00 | 125.00 | 118.00 | 360,600 | 9.21 | 4.62 | - |
08/01/68
|
122.00 | 121.00 unread messages | -1.00 | 122.50 | 121.00 | 76,100 | 9.62 | 4.55 | - |
07/01/68
|
123.00 | 122.00 unread messages | -1.00 | 123.50 | 122.00 | 64,600 | 9.70 | 4.51 | - |
06/01/68
|
124.50 | 123.00 unread messages | -2.50 | 125.00 | 122.00 | 175,500 | 9.77 | 4.47 | - |
03/01/68
|
124.00 | 125.50 unread messages | +2.00 | 127.00 | 124.00 | 226,500 | 9.97 | 4.38 | - |
02/01/68
|
126.50 | 123.50 unread messages | -4.50 | 126.50 | 122.50 | 379,600 | 9.81 | 4.45 | - |