ราคาหุ้นย้อนหลัง AGE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
1.25 | 1.23 unread messages | -0.02 | 1.25 | 1.22 | 823,100 | 4.87 | 0.00 | - |
06/05/69
|
1.28 | 1.25 unread messages | -0.02 | 1.28 | 1.22 | 1,459,100 | 4.95 | 0.00 | - |
05/05/69
|
1.24 | 1.27 unread messages | +0.03 | 1.30 | 1.24 | 2,468,000 | 5.03 | 0.00 | - |
30/04/69
|
1.22 | 1.24 unread messages | +0.01 | 1.27 | 1.22 | 2,519,000 | 4.91 | 0.00 | - |
29/04/69
|
1.19 | 1.23 unread messages | +0.04 | 1.24 | 1.18 | 2,074,200 | 4.87 | 0.00 | - |
28/04/69
|
1.16 | 1.19 unread messages | +0.04 | 1.21 | 1.16 | 852,700 | 4.71 | 0.00 | - |
27/04/69
|
1.16 | 1.15 unread messages | -0.01 | 1.20 | 1.15 | 2,073,200 | 4.56 | 0.00 | - |
24/04/69
|
1.17 | 1.16 unread messages | -0.01 | 1.18 | 1.16 | 455,400 | 4.59 | 0.00 | - |
23/04/69
|
1.22 | 1.17 unread messages | -0.04 | 1.22 | 1.16 | 1,135,000 | 4.63 | 0.00 | - |
22/04/69
|
1.18 | 1.21 unread messages | +0.03 | 1.21 | 1.17 | 3,583,400 | 4.79 | 0.00 | - |
21/04/69
|
1.14 | 1.18 unread messages | +0.04 | 1.19 | 1.14 | 2,571,400 | 4.67 | 0.00 | - |
20/04/69
|
1.16 | 1.14 unread messages | -0.01 | 1.17 | 1.13 | 1,556,900 | 4.52 | 0.00 | - |
17/04/69
|
1.15 | 1.15 unread messages | 0.00 | 1.20 | 1.14 | 1,591,500 | 4.56 | 0.00 | - |
10/04/69
|
1.16 | 1.16 unread messages | +0.01 | 1.18 | 1.15 | 662,400 | 4.59 | 0.00 | - |
09/04/69
|
1.17 | 1.15 unread messages | -0.02 | 1.18 | 1.13 | 1,776,500 | 4.56 | 0.00 | - |
08/04/69
|
1.19 | 1.17 unread messages | -0.03 | 1.20 | 1.16 | 4,466,400 | 4.63 | 0.00 | - |
07/04/69
|
1.23 | 1.20 unread messages | -0.04 | 1.27 | 1.20 | 4,401,000 | 4.75 | 0.00 | - |
03/04/69
|
1.28 | 1.24 unread messages | -0.03 | 1.29 | 1.22 | 1,321,500 | 4.91 | 0.00 | - |
02/04/69
|
1.28 | 1.27 unread messages | 0.00 | 1.29 | 1.26 | 1,170,200 | 5.03 | 0.00 | - |
01/04/69
|
1.30 | 1.27 unread messages | -0.06 | 1.31 | 1.25 | 4,314,300 | 5.03 | 0.00 | - |
31/03/69
|
1.35 | 1.33 unread messages | -0.03 | 1.36 | 1.33 | 2,043,800 | 5.27 | 0.00 | - |
30/03/69
|
1.36 | 1.36 unread messages | +0.03 | 1.37 | 1.34 | 2,760,300 | 5.39 | 0.00 | - |
27/03/69
|
1.33 | 1.33 unread messages | +0.01 | 1.38 | 1.32 | 5,392,000 | 5.27 | 0.00 | - |
26/03/69
|
1.34 | 1.32 unread messages | +0.01 | 1.36 | 1.32 | 6,796,900 | 5.23 | 0.00 | - |
25/03/69
|
1.41 | 1.31 unread messages | -0.09 | 1.41 | 1.29 | 10,592,700 | 5.19 | 0.00 | - |
24/03/69
|
1.45 | 1.40 unread messages | -0.10 | 1.45 | 1.39 | 12,190,600 | 5.55 | 0.00 | - |
23/03/69
|
1.37 | 1.50 unread messages | +0.13 | 1.52 | 1.37 | 40,138,800 | 5.94 | 0.00 | - |
20/03/69
|
1.30 | 1.37 unread messages | +0.05 | 1.39 | 1.29 | 4,765,900 | 5.43 | 0.00 | - |
19/03/69
|
1.39 | 1.32 unread messages | 0.00 | 1.44 | 1.32 | 9,603,600 | 5.23 | 0.00 | - |
18/03/69
|
1.36 | 1.32 unread messages | -0.05 | 1.38 | 1.32 | 2,318,600 | 5.23 | 0.00 | - |
17/03/69
|
1.40 | 1.37 unread messages | +0.02 | 1.41 | 1.35 | 2,401,700 | 5.43 | 0.00 | - |
16/03/69
|
1.38 | 1.35 unread messages | -0.02 | 1.43 | 1.35 | 6,102,000 | 5.43 | 0.00 | - |
13/03/69
|
1.19 | 1.37 unread messages | +0.23 | 1.42 | 1.19 | 44,920,000 | 5.43 | 0.00 | - |
12/03/69
|
1.11 | 1.14 unread messages | +0.04 | 1.16 | 1.11 | 3,446,900 | 4.52 | 0.00 | - |
11/03/69
|
1.12 | 1.10 unread messages | -0.02 | 1.13 | 1.09 | 2,169,900 | 4.36 | 0.00 | - |
10/03/69
|
1.12 | 1.12 unread messages | -0.02 | 1.16 | 1.10 | 2,130,500 | 4.44 | 0.00 | - |
09/03/69
|
1.11 | 1.14 unread messages | +0.06 | 1.18 | 1.11 | 9,590,000 | 4.52 | 0.00 | - |
06/03/69
|
1.06 | 1.08 unread messages | +0.03 | 1.11 | 1.04 | 3,794,500 | 4.28 | 0.00 | - |
05/03/69
|
1.03 | 1.05 unread messages | +0.04 | 1.08 | 1.03 | 8,512,900 | 4.16 | 0.00 | - |
04/03/69
|
1.08 | 1.01 unread messages | -0.08 | 1.08 | 0.98 | 9,503,300 | 4.00 | 0.00 | - |
02/03/69
|
1.15 | 1.09 unread messages | -0.09 | 1.15 | 1.09 | 4,623,200 | 4.32 | 0.00 | - |
27/02/69
|
1.30 | 1.18 unread messages | -0.22 | 1.30 | 1.16 | 9,904,000 | 4.67 | 0.00 | - |
26/02/69
|
1.42 | 1.40 unread messages | -0.02 | 1.42 | 1.38 | 1,492,500 | 5.65 | 0.00 | - |
25/02/69
|
1.38 | 1.42 unread messages | +0.05 | 1.42 | 1.37 | 650,600 | 5.73 | 0.00 | - |
24/02/69
|
1.36 | 1.37 unread messages | 0.00 | 1.38 | 1.32 | 537,400 | 5.53 | 0.00 | - |
23/02/69
|
1.40 | 1.37 unread messages | -0.04 | 1.41 | 1.35 | 981,600 | 5.53 | 0.00 | - |
20/02/69
|
1.45 | 1.41 unread messages | -0.05 | 1.46 | 1.38 | 1,582,900 | 5.69 | 0.00 | - |
19/02/69
|
1.46 | 1.46 unread messages | +0.02 | 1.49 | 1.44 | 2,158,800 | 5.89 | 0.00 | - |
18/02/69
|
1.40 | 1.44 unread messages | +0.05 | 1.46 | 1.40 | 2,077,600 | 5.81 | 0.00 | - |
17/02/69
|
1.38 | 1.39 unread messages | +0.02 | 1.40 | 1.37 | 1,779,900 | 5.61 | 0.00 | - |
16/02/69
|
1.38 | 1.37 unread messages | 0.00 | 1.39 | 1.37 | 705,300 | 5.53 | 0.00 | - |
13/02/69
|
1.33 | 1.37 unread messages | +0.04 | 1.40 | 1.32 | 2,990,000 | 5.53 | 0.00 | - |
12/02/69
|
1.31 | 1.33 unread messages | +0.03 | 1.33 | 1.31 | 1,720,500 | 5.36 | 0.00 | - |
11/02/69
|
1.27 | 1.30 unread messages | +0.03 | 1.32 | 1.26 | 1,847,300 | 5.24 | 0.00 | - |
10/02/69
|
1.25 | 1.27 unread messages | +0.03 | 1.27 | 1.25 | 468,900 | 5.12 | 0.00 | - |
09/02/69
|
1.25 | 1.24 unread messages | -0.01 | 1.25 | 1.23 | 1,022,100 | 5.00 | 0.00 | - |
06/02/69
|
1.25 | 1.25 unread messages | -0.01 | 1.26 | 1.25 | 438,500 | 5.04 | 0.00 | - |
05/02/69
|
1.26 | 1.26 unread messages | 0.00 | 1.26 | 1.23 | 337,200 | 5.08 | 0.00 | - |
04/02/69
|
1.25 | 1.26 unread messages | +0.01 | 1.27 | 1.24 | 382,700 | 5.08 | 0.00 | - |
03/02/69
|
1.23 | 1.25 unread messages | +0.02 | 1.27 | 1.23 | 1,816,000 | 5.04 | 0.00 | - |
02/02/69
|
1.26 | 1.23 unread messages | -0.03 | 1.26 | 1.23 | 516,000 | 4.96 | 0.00 | - |
30/01/69
|
1.26 | 1.26 unread messages | -0.01 | 1.26 | 1.24 | 411,700 | 5.08 | 0.00 | - |
29/01/69
|
1.27 | 1.27 unread messages | 0.00 | 1.28 | 1.25 | 429,500 | 5.12 | 0.00 | - |
28/01/69
|
1.29 | 1.27 unread messages | -0.01 | 1.29 | 1.27 | 276,800 | 5.12 | 0.00 | - |
27/01/69
|
1.27 | 1.28 unread messages | +0.01 | 1.28 | 1.27 | 170,400 | 5.16 | 0.00 | - |
26/01/69
|
1.28 | 1.27 unread messages | -0.02 | 1.29 | 1.27 | 357,800 | 5.12 | 0.00 | - |
23/01/69
|
1.29 | 1.29 unread messages | 0.00 | 1.29 | 1.28 | 697,600 | 5.20 | 0.00 | - |
22/01/69
|
1.30 | 1.29 unread messages | -0.01 | 1.30 | 1.28 | 563,200 | 5.20 | 0.00 | - |
21/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 158,200 | 5.24 | 0.00 | - |
20/01/69
|
1.30 | 1.30 unread messages | +0.01 | 1.30 | 1.28 | 284,600 | 5.24 | 0.00 | - |
19/01/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 93,800 | 5.20 | 0.00 | - |
16/01/69
|
1.27 | 1.29 unread messages | +0.02 | 1.30 | 1.26 | 720,200 | 5.20 | 0.00 | - |
15/01/69
|
1.23 | 1.27 unread messages | +0.04 | 1.27 | 1.23 | 519,300 | 5.12 | 0.00 | - |
14/01/69
|
1.23 | 1.23 unread messages | 0.00 | 1.24 | 1.23 | 322,600 | 4.96 | 0.00 | - |
13/01/69
|
1.23 | 1.23 unread messages | 0.00 | 1.24 | 1.23 | 417,900 | 4.96 | 0.00 | - |
12/01/69
|
1.25 | 1.23 unread messages | -0.02 | 1.25 | 1.23 | 398,700 | 4.96 | 0.00 | - |
09/01/69
|
1.24 | 1.25 unread messages | +0.01 | 1.25 | 1.23 | 403,100 | 5.04 | 0.00 | - |
08/01/69
|
1.23 | 1.24 unread messages | 0.00 | 1.24 | 1.23 | 599,500 | 5.00 | 0.00 | - |
07/01/69
|
1.24 | 1.24 unread messages | 0.00 | 1.25 | 1.23 | 495,400 | 5.00 | 0.00 | - |
06/01/69
|
1.25 | 1.24 unread messages | -0.01 | 1.25 | 1.23 | 696,200 | 5.00 | 0.00 | - |
05/01/69
|
1.24 | 1.25 unread messages | +0.01 | 1.25 | 1.23 | 235,700 | 5.04 | 0.00 | - |