ราคาหุ้นย้อนหลัง AH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
12.20 | 12.10 unread messages | 0.00 | 12.20 | 11.80 | 111,600 | 5.44 | 6.53 | - |
28/04/68
|
12.00 | 12.10 unread messages | +0.20 | 12.10 | 11.80 | 286,200 | 5.44 | 6.53 | - |
25/04/68
|
11.90 | 11.90 unread messages | 0.00 | 12.10 | 11.90 | 106,100 | 5.35 | 6.64 | - |
24/04/68
|
11.80 | 11.90 unread messages | +0.30 | 11.90 | 11.70 | 67,000 | 5.35 | 6.64 | - |
23/04/68
|
11.70 | 11.60 unread messages | -0.10 | 11.80 | 11.60 | 21,800 | 5.22 | 6.81 | - |
22/04/68
|
11.50 | 11.70 unread messages | +0.10 | 11.70 | 11.40 | 47,900 | 5.26 | 6.75 | - |
21/04/68
|
11.40 | 11.60 unread messages | 0.00 | 11.60 | 11.30 | 91,600 | 5.22 | 6.81 | - |
18/04/68
|
11.20 | 11.60 unread messages | +0.40 | 11.60 | 11.10 | 91,600 | 5.22 | 6.81 | - |
17/04/68
|
10.90 | 11.20 unread messages | +0.20 | 11.30 | 10.90 | 57,200 | 5.04 | 7.05 | - |
16/04/68
|
11.10 | 11.00 unread messages | +0.20 | 11.10 | 10.80 | 97,900 | 4.95 | 7.18 | - |
11/04/68
|
10.80 | 10.80 unread messages | -0.20 | 11.00 | 10.50 | 103,400 | 4.86 | 7.31 | - |
10/04/68
|
10.80 | 11.00 unread messages | +0.50 | 11.20 | 10.80 | 239,200 | 4.95 | 7.18 | - |
09/04/68
|
10.90 | 10.50 unread messages | -0.10 | 10.90 | 10.40 | 119,000 | 4.72 | 7.52 | - |
08/04/68
|
11.20 | 10.60 unread messages | -1.10 | 11.20 | 10.00 | 470,900 | 4.77 | 7.45 | - |
04/04/68
|
12.00 | 11.70 unread messages | -0.50 | 12.00 | 11.20 | 313,000 | 5.26 | 6.75 | - |
03/04/68
|
12.10 | 12.20 unread messages | -0.20 | 12.20 | 11.90 | 134,500 | 5.49 | 6.47 | - |
02/04/68
|
12.40 | 12.40 unread messages | -0.10 | 12.40 | 12.20 | 64,500 | 5.58 | 6.37 | - |
01/04/68
|
12.50 | 12.50 unread messages | 0.00 | 12.60 | 12.30 | 72,600 | 5.62 | 6.32 | - |
31/03/68
|
12.40 | 12.50 unread messages | -0.20 | 12.60 | 12.20 | 118,800 | 5.62 | 6.32 | - |
28/03/68
|
12.70 | 12.70 unread messages | -0.10 | 12.80 | 12.60 | 15,400 | 5.71 | 6.22 | - |
27/03/68
|
13.20 | 12.80 unread messages | 0.00 | 13.20 | 12.70 | 67,300 | 5.76 | 6.17 | - |
26/03/68
|
12.70 | 12.80 unread messages | 0.00 | 12.90 | 12.70 | 52,000 | 5.76 | 6.17 | - |
25/03/68
|
12.70 | 12.80 unread messages | +0.10 | 12.80 | 12.60 | 62,900 | 5.76 | 6.17 | - |
24/03/68
|
12.60 | 12.70 unread messages | 0.00 | 12.70 | 12.50 | 65,000 | 5.71 | 6.22 | - |
21/03/68
|
12.90 | 12.70 unread messages | -0.20 | 12.90 | 12.50 | 195,700 | 5.71 | 6.22 | - |
20/03/68
|
12.70 | 12.90 unread messages | +0.20 | 12.90 | 12.60 | 217,100 | 5.80 | 6.12 | - |
19/03/68
|
12.60 | 12.70 unread messages | +0.30 | 12.70 | 12.40 | 229,200 | 5.71 | 6.22 | - |
18/03/68
|
12.30 | 12.40 unread messages | +0.10 | 12.40 | 12.10 | 160,300 | 5.58 | 6.37 | - |
17/03/68
|
12.40 | 12.30 unread messages | +0.10 | 12.40 | 12.20 | 92,400 | 5.53 | 6.42 | - |
14/03/68
|
12.10 | 12.20 unread messages | +0.10 | 12.20 | 12.00 | 87,700 | 5.49 | 6.47 | - |
13/03/68
|
12.10 | 12.10 unread messages | -0.40 | 12.30 | 12.00 | 219,600 | 5.44 | 6.53 | - |
12/03/68
|
12.70 | 12.50 unread messages | 0.00 | 12.80 | 12.40 | 223,300 | 5.62 | 6.32 | - |
11/03/68
|
12.40 | 12.50 unread messages | +0.10 | 12.80 | 12.40 | 240,500 | 5.62 | 6.32 | - |
10/03/68
|
12.60 | 12.40 unread messages | -0.20 | 12.70 | 12.40 | 290,500 | 5.58 | 6.37 | - |
07/03/68
|
12.70 | 12.60 unread messages | -0.10 | 12.70 | 12.40 | 273,400 | 5.67 | 6.27 | - |
06/03/68
|
13.00 | 12.70 unread messages | -0.20 | 13.00 | 12.60 | 133,300 | 5.71 | 6.22 | - |
05/03/68
|
12.30 | 12.90 unread messages | +0.50 | 12.90 | 12.30 | 453,500 | 5.80 | 6.12 | - |
04/03/68
|
12.80 | 12.40 unread messages | -0.30 | 12.80 | 12.20 | 480,100 | 5.58 | 6.37 | - |
03/03/68
|
13.70 | 12.70 unread messages | -0.80 | 13.70 | 12.60 | 712,500 | 5.71 | 6.22 | - |
28/02/68
|
13.70 | 13.50 unread messages | -0.10 | 14.10 | 13.50 | 506,900 | 5.93 | 12.90 | - |
27/02/68
|
13.70 | 13.60 unread messages | -0.20 | 13.80 | 13.60 | 178,000 | 5.98 | 12.81 | - |
26/02/68
|
13.40 | 13.80 unread messages | +0.40 | 13.80 | 13.40 | 142,600 | 6.06 | 12.62 | - |
25/02/68
|
13.90 | 13.40 unread messages | -0.50 | 13.90 | 13.30 | 776,900 | 5.89 | 13.00 | - |
24/02/68
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.70 | 390,000 | 6.11 | 12.53 | - |
21/02/68
|
14.00 | 14.00 unread messages | 0.00 | 14.00 | 13.90 | 338,900 | 6.15 | 12.44 | - |
20/02/68
|
14.10 | 14.00 unread messages | -0.10 | 14.40 | 13.90 | 1,926,200 | 6.15 | 12.44 | - |
19/02/68
|
14.20 | 14.10 unread messages | 0.00 | 14.40 | 14.10 | 139,600 | 6.20 | 12.36 | - |
18/02/68
|
14.30 | 14.10 unread messages | -0.10 | 14.30 | 14.00 | 134,600 | 6.20 | 12.36 | - |
17/02/68
|
14.10 | 14.20 unread messages | +0.20 | 14.40 | 14.10 | 37,000 | 6.24 | 12.27 | - |
14/02/68
|
14.00 | 14.00 unread messages | +0.10 | 14.10 | 14.00 | 26,100 | 6.15 | 12.44 | - |
13/02/68
|
14.10 | 13.90 unread messages | -0.10 | 14.30 | 13.90 | 47,400 | 6.11 | 12.53 | - |
11/02/68
|
14.20 | 14.00 unread messages | -0.10 | 14.20 | 14.00 | 71,500 | 6.15 | 12.44 | - |
10/02/68
|
14.60 | 14.10 unread messages | -0.50 | 14.60 | 14.10 | 98,500 | 6.20 | 12.36 | - |
07/02/68
|
13.80 | 14.60 unread messages | +0.80 | 14.80 | 13.70 | 299,200 | 6.42 | 11.93 | - |
06/02/68
|
14.00 | 13.80 unread messages | -0.10 | 14.00 | 13.80 | 189,100 | 6.06 | 12.62 | - |
05/02/68
|
14.30 | 13.90 unread messages | -0.10 | 14.50 | 13.90 | 100,300 | 6.11 | 12.53 | - |
04/02/68
|
14.30 | 14.00 unread messages | -0.20 | 14.40 | 14.00 | 73,000 | 6.15 | 12.44 | - |
03/02/68
|
14.20 | 14.20 unread messages | -0.10 | 14.40 | 14.00 | 84,200 | 6.24 | 12.27 | - |
31/01/68
|
14.70 | 14.30 unread messages | -0.30 | 14.80 | 14.30 | 62,100 | 6.28 | 12.18 | - |
30/01/68
|
14.80 | 14.60 unread messages | -0.20 | 14.90 | 14.60 | 28,000 | 6.42 | 11.93 | - |
29/01/68
|
14.70 | 14.80 unread messages | +0.10 | 15.10 | 14.50 | 160,800 | 6.50 | 11.77 | - |
28/01/68
|
14.50 | 14.70 unread messages | +0.40 | 14.80 | 14.50 | 147,500 | 6.46 | 11.85 | - |
27/01/68
|
13.90 | 14.30 unread messages | +0.50 | 14.70 | 13.90 | 222,500 | 6.28 | 12.18 | - |
24/01/68
|
14.00 | 13.80 unread messages | -0.30 | 14.00 | 13.70 | 441,400 | 6.06 | 12.62 | - |
23/01/68
|
14.30 | 14.10 unread messages | -0.10 | 14.40 | 13.90 | 484,500 | 6.20 | 12.36 | - |
22/01/68
|
14.90 | 14.20 unread messages | -0.70 | 15.00 | 14.00 | 296,100 | 6.24 | 12.27 | - |
21/01/68
|
14.90 | 14.90 unread messages | 0.00 | 15.20 | 14.90 | 139,000 | 6.55 | 11.69 | - |
20/01/68
|
15.00 | 14.90 unread messages | -0.10 | 15.20 | 14.90 | 48,200 | 6.55 | 11.69 | - |
17/01/68
|
15.00 | 15.00 unread messages | 0.00 | 15.30 | 14.90 | 142,100 | 6.59 | 11.61 | - |
16/01/68
|
15.30 | 15.00 unread messages | -0.30 | 15.30 | 15.00 | 137,000 | 6.59 | 11.61 | - |
15/01/68
|
15.10 | 15.30 unread messages | +0.20 | 15.30 | 15.10 | 98,600 | 6.72 | 11.39 | - |
14/01/68
|
15.00 | 15.10 unread messages | +0.10 | 15.40 | 14.90 | 123,600 | 6.64 | 11.54 | - |
13/01/68
|
15.50 | 15.00 unread messages | 0.00 | 15.50 | 15.00 | 67,700 | 6.59 | 11.61 | - |
10/01/68
|
15.10 | 15.00 unread messages | -0.10 | 15.40 | 15.00 | 117,500 | 6.59 | 11.61 | - |
09/01/68
|
15.60 | 15.10 unread messages | -0.30 | 15.60 | 15.10 | 173,000 | 6.64 | 11.54 | - |
08/01/68
|
15.60 | 15.40 unread messages | -0.10 | 15.60 | 15.30 | 120,400 | 6.77 | 11.31 | - |
07/01/68
|
15.30 | 15.50 unread messages | +0.10 | 15.80 | 15.30 | 77,600 | 6.81 | 11.24 | - |
06/01/68
|
15.80 | 15.40 unread messages | -0.40 | 15.80 | 15.40 | 48,000 | 6.77 | 11.31 | - |
03/01/68
|
16.00 | 15.80 unread messages | -0.10 | 16.00 | 15.80 | 21,300 | 6.94 | 11.03 | - |
02/01/68
|
16.30 | 15.90 unread messages | -0.40 | 16.30 | 15.90 | 59,500 | 6.99 | 10.96 | - |