ราคาหุ้นย้อนหลัง AFC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
3.18 | 3.16 unread messages | +0.02 | 3.18 | 3.08 | 300 | 10.74 | 0.00 | - |
17/03/69
|
3.14 | 3.14 unread messages | -0.02 | 3.16 | 3.12 | 3,400 | 10.68 | 0.00 | - |
16/03/69
|
3.08 | 3.16 unread messages | +0.10 | 3.18 | 3.08 | 11,800 | 10.40 | 0.00 | - |
13/03/69
|
3.04 | 3.06 unread messages | -0.02 | 3.10 | 3.04 | 2,900 | 10.40 | 0.00 | - |
12/03/69
|
3.08 | 3.08 unread messages | +0.02 | 3.08 | 3.08 | 500 | 10.47 | 0.00 | - |
11/03/69
|
3.08 | 3.06 unread messages | 0.00 | 3.10 | 3.06 | 5,200 | 10.40 | 0.00 | - |
10/03/69
|
3.08 | 3.06 unread messages | -0.02 | 3.08 | 3.04 | 800 | 10.40 | 0.00 | - |
09/03/69
|
3.04 | 3.08 unread messages | -0.04 | 3.08 | 3.04 | 400 | 10.47 | 0.00 | - |
06/03/69
|
3.06 | 3.12 unread messages | -0.12 | 3.12 | 3.04 | 1,900 | 10.61 | 0.00 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.02 | 0.00 | - |
04/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.02 | 0.00 | - |
02/03/69
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.24 | 1,000 | 11.02 | 0.00 | - |
27/02/69
|
3.08 | 3.24 unread messages | +0.16 | 3.24 | 3.08 | 1,500 | 11.02 | 0.00 | - |
26/02/69
|
3.04 | 3.08 unread messages | +0.04 | 3.12 | 3.02 | 7,400 | 10.47 | 0.00 | - |
25/02/69
|
3.12 | 3.04 unread messages | -0.06 | 3.18 | 3.04 | 5,000 | 10.34 | 0.00 | - |
24/02/69
|
3.10 | 3.10 unread messages | 0.00 | 3.18 | 3.06 | 3,200 | 10.54 | 0.00 | - |
23/02/69
|
3.08 | 3.10 unread messages | 0.00 | 3.10 | 3.00 | 4,700 | 10.54 | 0.00 | - |
20/02/69
|
3.18 | 3.10 unread messages | -0.10 | 3.20 | 3.04 | 9,500 | 10.54 | 0.00 | - |
19/02/69
|
3.20 | 3.20 unread messages | -0.02 | 3.20 | 3.14 | 17,300 | 10.88 | 0.00 | - |
18/02/69
|
3.14 | 3.22 unread messages | -0.08 | 3.22 | 3.14 | 7,400 | 10.95 | 0.00 | - |
17/02/69
|
3.22 | 3.30 unread messages | +0.12 | 3.30 | 3.22 | 4,600 | 11.22 | 0.00 | - |
16/02/69
|
3.18 | 3.18 unread messages | 0.00 | 3.18 | 3.18 | 1,400 | 10.81 | 0.00 | - |
13/02/69
|
3.16 | 3.18 unread messages | -0.02 | 3.22 | 3.10 | 4,800 | 10.81 | 0.00 | - |
12/02/69
|
3.06 | 3.20 unread messages | +0.14 | 3.20 | 3.06 | 8,100 | 10.88 | 0.00 | - |
11/02/69
|
3.36 | 3.06 unread messages | -0.30 | 3.36 | 2.90 | 144,800 | 10.40 | 0.00 | - |
10/02/69
|
3.50 | 3.36 unread messages | +0.04 | 3.50 | 3.36 | 11,100 | 11.42 | 0.00 | - |
09/02/69
|
3.32 | 3.32 unread messages | +0.04 | 3.32 | 3.32 | 400 | 11.29 | 0.00 | - |
06/02/69
|
3.26 | 3.28 unread messages | +0.02 | 3.28 | 3.26 | 1,600 | 6,275.55 | 0.00 | - |
05/02/69
|
3.24 | 3.26 unread messages | -0.02 | 3.28 | 3.24 | 1,100 | 6,237.28 | 0.00 | - |
04/02/69
|
3.24 | 3.28 unread messages | 0.00 | 3.28 | 3.24 | 1,300 | 6,275.55 | 0.00 | - |
03/02/69
|
3.24 | 3.28 unread messages | -0.08 | 3.32 | 3.22 | 2,500 | 6,275.55 | 0.00 | - |
02/02/69
|
3.22 | 3.36 unread messages | -0.02 | 3.36 | 3.22 | 1,700 | 6,428.61 | 0.00 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6,466.88 | 0.00 | - |
29/01/69
|
3.36 | 3.38 unread messages | 0.00 | 3.38 | 3.36 | 1,400 | 6,466.88 | 0.00 | - |
28/01/69
|
3.40 | 3.38 unread messages | -0.04 | 3.40 | 3.36 | 1,800 | 6,466.88 | 0.00 | - |
27/01/69
|
3.48 | 3.42 unread messages | +0.04 | 3.48 | 3.42 | 3,000 | 6,543.41 | 0.00 | - |
26/01/69
|
3.46 | 3.38 unread messages | -0.04 | 3.46 | 3.36 | 4,100 | 6,466.88 | 0.00 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6,543.41 | 0.00 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6,543.41 | 0.00 | - |
21/01/69
|
3.50 | 3.42 unread messages | -0.08 | 3.50 | 3.42 | 6,500 | 6,543.41 | 0.00 | - |
20/01/69
|
3.42 | 3.50 unread messages | +0.06 | 3.52 | 3.42 | 9,100 | 6,696.47 | 0.00 | - |
19/01/69
|
3.48 | 3.44 unread messages | -0.02 | 3.48 | 3.44 | 1,700 | 6,581.67 | 0.00 | - |
16/01/69
|
3.52 | 3.46 unread messages | -0.08 | 3.52 | 3.46 | 300 | 6,619.94 | 0.00 | - |
15/01/69
|
3.56 | 3.54 unread messages | -0.08 | 3.56 | 3.30 | 39,600 | 6,773.00 | 0.00 | - |
14/01/69
|
3.48 | 3.62 unread messages | +0.06 | 3.62 | 3.48 | 6,500 | 6,926.06 | 0.00 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6,811.27 | 0.00 | - |
12/01/69
|
3.56 | 3.56 unread messages | 0.00 | 3.56 | 3.56 | 500 | 6,811.27 | 0.00 | - |
09/01/69
|
3.58 | 3.56 unread messages | +0.06 | 3.60 | 3.56 | 1,000 | 6,811.27 | 0.00 | - |
08/01/69
|
3.50 | 3.50 unread messages | -0.10 | 3.54 | 3.50 | 600 | 6,696.47 | 0.00 | - |
07/01/69
|
3.50 | 3.60 unread messages | +0.14 | 3.60 | 3.50 | 5,200 | 6,887.80 | 0.00 | - |
06/01/69
|
3.60 | 3.46 unread messages | -0.16 | 3.62 | 3.40 | 38,000 | 6,619.94 | 0.00 | - |
05/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6,926.06 | 0.00 | - |