ราคาหุ้นย้อนหลัง AEONTS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
90.75 | 90.00 unread messages | -1.00 | 91.00 | 89.75 | 235,800 | 7.66 | 6.17 | - |
02/04/69
|
91.25 | 91.00 unread messages | -1.00 | 92.00 | 90.50 | 490,000 | 7.75 | 6.11 | - |
01/04/69
|
91.25 | 92.00 unread messages | +2.00 | 92.50 | 90.50 | 895,700 | 7.83 | 6.04 | - |
31/03/69
|
88.25 | 90.00 unread messages | +2.00 | 90.00 | 87.50 | 673,200 | 7.66 | 6.17 | - |
30/03/69
|
88.25 | 88.00 unread messages | -0.50 | 88.50 | 87.50 | 438,200 | 7.49 | 6.31 | - |
27/03/69
|
88.50 | 88.50 unread messages | +0.25 | 89.00 | 88.00 | 155,700 | 7.53 | 6.28 | - |
26/03/69
|
90.25 | 88.25 unread messages | -2.25 | 90.25 | 87.75 | 608,800 | 7.51 | 6.30 | - |
25/03/69
|
88.75 | 90.50 unread messages | +2.25 | 91.00 | 88.75 | 378,100 | 7.70 | 6.14 | - |
24/03/69
|
88.50 | 88.25 unread messages | +0.75 | 89.50 | 88.25 | 226,000 | 7.51 | 6.30 | - |
23/03/69
|
88.50 | 87.50 unread messages | -1.50 | 88.50 | 87.25 | 660,800 | 7.45 | 6.35 | - |
20/03/69
|
89.00 | 89.00 unread messages | +0.75 | 89.75 | 88.75 | 134,200 | 7.58 | 6.24 | - |
19/03/69
|
90.25 | 88.25 unread messages | -2.25 | 90.25 | 88.25 | 408,200 | 7.51 | 6.30 | - |
18/03/69
|
91.25 | 90.50 unread messages | 0.00 | 91.50 | 90.00 | 241,700 | 7.70 | 6.14 | - |
17/03/69
|
91.00 | 90.50 unread messages | +0.75 | 91.50 | 90.25 | 469,800 | 7.70 | 6.14 | - |
16/03/69
|
90.00 | 89.75 unread messages | -0.25 | 90.50 | 89.00 | 199,300 | 7.66 | 6.17 | - |
13/03/69
|
91.00 | 90.00 unread messages | -1.25 | 91.25 | 89.50 | 661,500 | 7.66 | 6.17 | - |
12/03/69
|
91.50 | 91.25 unread messages | -0.50 | 91.75 | 90.00 | 415,700 | 7.77 | 6.09 | - |
11/03/69
|
92.00 | 91.75 unread messages | -0.50 | 93.50 | 91.75 | 499,200 | 7.81 | 6.06 | - |
10/03/69
|
91.25 | 92.25 unread messages | +2.75 | 92.75 | 91.25 | 544,900 | 7.85 | 6.02 | - |
09/03/69
|
87.00 | 89.50 unread messages | -0.75 | 89.50 | 86.50 | 672,800 | 7.62 | 6.21 | - |
06/03/69
|
89.50 | 90.25 unread messages | +0.25 | 90.75 | 89.00 | 355,100 | 7.68 | 6.16 | - |
05/03/69
|
92.00 | 90.00 unread messages | +0.25 | 92.00 | 88.75 | 1,002,500 | 7.66 | 6.17 | - |
04/03/69
|
91.75 | 89.75 unread messages | -3.75 | 92.00 | 87.00 | 2,498,700 | 7.64 | 6.19 | - |
02/03/69
|
96.25 | 93.50 unread messages | -4.50 | 97.00 | 93.50 | 1,996,000 | 7.96 | 5.94 | - |
27/02/69
|
99.25 | 98.00 unread messages | -1.25 | 99.50 | 98.00 | 1,273,200 | 8.34 | 5.67 | - |
26/02/69
|
98.50 | 99.25 unread messages | +1.50 | 100.00 | 98.50 | 2,266,100 | 8.45 | 5.60 | - |
25/02/69
|
96.75 | 97.75 unread messages | +1.25 | 99.00 | 96.25 | 1,885,400 | 8.32 | 5.68 | - |
24/02/69
|
96.25 | 96.50 unread messages | 0.00 | 96.75 | 95.75 | 1,458,600 | 8.22 | 5.76 | - |
23/02/69
|
99.00 | 96.50 unread messages | -2.25 | 99.00 | 96.00 | 1,760,300 | 8.22 | 5.76 | - |
20/02/69
|
100.50 | 98.75 unread messages | -2.25 | 100.50 | 98.25 | 2,324,600 | 8.41 | 5.63 | - |
19/02/69
|
102.50 | 101.00 unread messages | -1.50 | 103.50 | 100.50 | 3,066,900 | 8.60 | 5.50 | - |
18/02/69
|
102.00 | 102.50 unread messages | +2.00 | 102.50 | 99.25 | 2,749,000 | 8.73 | 5.42 | - |
17/02/69
|
99.00 | 100.50 unread messages | +1.50 | 101.00 | 98.75 | 2,127,100 | 8.56 | 5.53 | - |
16/02/69
|
99.75 | 99.00 unread messages | 0.00 | 100.00 | 98.75 | 809,300 | 8.43 | 5.61 | - |
13/02/69
|
100.00 | 99.00 unread messages | -2.00 | 100.00 | 97.75 | 1,507,300 | 8.43 | 5.61 | - |
12/02/69
|
97.25 | 101.00 unread messages | +3.75 | 101.50 | 97.25 | 1,489,700 | 8.60 | 5.50 | - |
11/02/69
|
98.50 | 97.25 unread messages | -1.75 | 99.00 | 97.00 | 1,121,300 | 8.28 | 5.71 | - |
10/02/69
|
99.00 | 99.00 unread messages | 0.00 | 99.00 | 97.75 | 998,400 | 8.43 | 5.61 | - |
09/02/69
|
96.50 | 99.00 unread messages | +3.50 | 100.50 | 96.50 | 1,778,300 | 8.43 | 5.61 | - |
06/02/69
|
97.00 | 95.50 unread messages | -1.25 | 97.00 | 95.25 | 909,700 | 8.13 | 8.94 | - |
05/02/69
|
95.25 | 96.75 unread messages | +1.25 | 97.25 | 95.25 | 997,300 | 8.24 | 8.82 | - |
04/02/69
|
96.00 | 95.50 unread messages | -0.50 | 96.00 | 95.00 | 626,100 | 8.13 | 8.94 | - |
03/02/69
|
95.25 | 96.00 unread messages | +1.00 | 96.50 | 95.00 | 926,800 | 8.17 | 8.89 | - |
02/02/69
|
96.00 | 95.00 unread messages | -1.50 | 96.25 | 95.00 | 642,000 | 8.09 | 8.98 | - |
30/01/69
|
96.25 | 96.50 unread messages | +0.25 | 96.50 | 96.00 | 587,000 | 8.22 | 8.84 | - |
29/01/69
|
96.50 | 96.25 unread messages | -0.50 | 97.00 | 95.75 | 702,100 | 8.19 | 8.87 | - |
28/01/69
|
98.25 | 96.75 unread messages | -1.25 | 98.25 | 96.75 | 719,100 | 8.24 | 8.82 | - |
27/01/69
|
98.00 | 98.00 unread messages | 0.00 | 98.75 | 97.50 | 775,500 | 8.34 | 8.71 | - |
26/01/69
|
97.50 | 98.00 unread messages | +0.25 | 98.00 | 97.00 | 359,800 | 8.34 | 8.71 | - |
23/01/69
|
97.00 | 97.75 unread messages | +0.75 | 98.00 | 97.00 | 477,200 | 8.32 | 8.73 | - |
22/01/69
|
99.00 | 97.00 unread messages | -2.25 | 99.25 | 96.75 | 925,300 | 8.26 | 8.80 | - |
21/01/69
|
98.00 | 99.25 unread messages | +1.25 | 99.25 | 97.00 | 995,700 | 8.45 | 8.60 | - |
20/01/69
|
98.00 | 98.00 unread messages | 0.00 | 98.50 | 97.00 | 809,800 | 8.34 | 8.71 | - |
19/01/69
|
100.00 | 98.00 unread messages | -2.00 | 100.00 | 97.50 | 671,900 | 8.34 | 8.71 | - |
16/01/69
|
98.25 | 100.00 unread messages | +1.50 | 100.50 | 97.25 | 633,700 | 8.51 | 8.54 | - |
15/01/69
|
97.00 | 98.50 unread messages | +1.50 | 98.50 | 96.75 | 706,400 | 8.39 | 8.67 | - |
14/01/69
|
96.00 | 97.00 unread messages | +0.75 | 97.50 | 96.00 | 432,500 | 8.26 | 8.80 | - |
13/01/69
|
96.75 | 96.25 unread messages | -1.75 | 97.50 | 96.00 | 400,400 | 8.19 | 8.87 | - |
12/01/69
|
98.50 | 98.00 unread messages | -0.50 | 98.50 | 96.50 | 440,000 | 8.34 | 8.71 | - |
09/01/69
|
99.25 | 98.50 unread messages | -0.75 | 99.50 | 97.25 | 656,100 | 8.39 | 8.67 | - |
08/01/69
|
98.75 | 99.25 unread messages | -3.25 | 100.50 | 98.00 | 1,024,800 | 8.45 | 8.60 | - |
07/01/69
|
102.00 | 102.50 unread messages | +0.50 | 103.00 | 101.50 | 226,500 | 8.24 | 8.33 | - |
06/01/69
|
103.50 | 102.00 unread messages | -0.50 | 104.00 | 102.00 | 475,700 | 8.20 | 8.37 | - |
05/01/69
|
107.00 | 102.50 unread messages | -5.00 | 107.00 | 102.50 | 1,081,500 | 8.24 | 8.33 | - |