ราคาหุ้นย้อนหลัง AH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.10 | 225,100 | 6.11 | 5.94 | - |
17/03/69
|
13.20 | 13.30 unread messages | 0.00 | 13.30 | 13.10 | 91,000 | 6.11 | 5.94 | - |
16/03/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.10 | 46,100 | 6.11 | 5.94 | - |
13/03/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.10 | 101,100 | 6.11 | 5.94 | - |
12/03/69
|
13.30 | 13.30 unread messages | -0.70 | 13.40 | 13.20 | 354,900 | 6.11 | 5.94 | - |
11/03/69
|
13.90 | 14.00 unread messages | +0.20 | 14.00 | 13.70 | 523,600 | 6.43 | 5.64 | - |
10/03/69
|
14.00 | 13.80 unread messages | 0.00 | 14.00 | 13.80 | 204,000 | 6.34 | 5.72 | - |
09/03/69
|
13.50 | 13.80 unread messages | -0.20 | 13.90 | 13.50 | 128,900 | 6.34 | 5.72 | - |
06/03/69
|
14.30 | 14.00 unread messages | -0.30 | 14.30 | 14.00 | 186,500 | 6.43 | 5.64 | - |
05/03/69
|
14.00 | 14.30 unread messages | +0.10 | 14.80 | 14.00 | 179,400 | 6.57 | 5.52 | - |
04/03/69
|
14.00 | 14.20 unread messages | -0.30 | 14.20 | 13.10 | 270,600 | 6.52 | 5.56 | - |
02/03/69
|
14.50 | 14.50 unread messages | -0.40 | 14.90 | 14.40 | 287,000 | 6.66 | 5.45 | - |
27/02/69
|
14.90 | 14.90 unread messages | -0.10 | 15.10 | 14.50 | 158,400 | 6.85 | 5.30 | - |
26/02/69
|
15.30 | 15.00 unread messages | 0.00 | 15.30 | 14.90 | 189,700 | 6.76 | 5.26 | - |
25/02/69
|
14.90 | 15.00 unread messages | +0.20 | 15.30 | 14.90 | 114,600 | 6.76 | 5.26 | - |
24/02/69
|
14.80 | 14.80 unread messages | 0.00 | 14.90 | 14.60 | 62,000 | 6.67 | 5.34 | - |
23/02/69
|
15.00 | 14.80 unread messages | -0.20 | 15.00 | 14.70 | 321,900 | 6.67 | 5.34 | - |
20/02/69
|
15.30 | 15.00 unread messages | -0.30 | 15.30 | 14.90 | 145,200 | 6.76 | 5.26 | - |
19/02/69
|
14.60 | 15.30 unread messages | +0.70 | 15.30 | 14.60 | 455,800 | 6.90 | 5.16 | - |
18/02/69
|
14.50 | 14.60 unread messages | +0.10 | 14.60 | 14.40 | 125,500 | 6.58 | 5.41 | - |
17/02/69
|
14.20 | 14.50 unread messages | +0.30 | 14.50 | 14.20 | 111,800 | 6.53 | 5.45 | - |
16/02/69
|
14.10 | 14.20 unread messages | +0.10 | 14.30 | 14.10 | 55,400 | 6.40 | 5.56 | - |
13/02/69
|
13.90 | 14.10 unread messages | +0.20 | 14.20 | 13.90 | 219,100 | 6.35 | 5.60 | - |
12/02/69
|
13.50 | 13.90 unread messages | +0.40 | 13.90 | 13.50 | 144,100 | 6.26 | 5.68 | - |
11/02/69
|
13.60 | 13.50 unread messages | 0.00 | 13.60 | 13.40 | 53,200 | 6.08 | 5.85 | - |
10/02/69
|
13.40 | 13.50 unread messages | +0.20 | 13.60 | 13.30 | 141,800 | 6.08 | 5.85 | - |
09/02/69
|
13.10 | 13.30 unread messages | +0.10 | 13.40 | 13.10 | 114,500 | 5.99 | 5.94 | - |
06/02/69
|
13.00 | 13.20 unread messages | +0.10 | 13.30 | 13.00 | 180,500 | 5.95 | 5.98 | - |
05/02/69
|
13.10 | 13.10 unread messages | 0.00 | 13.10 | 13.00 | 297,600 | 5.90 | 6.03 | - |
04/02/69
|
13.00 | 13.10 unread messages | +0.10 | 13.10 | 12.90 | 76,100 | 5.90 | 6.03 | - |
03/02/69
|
12.90 | 13.00 unread messages | +0.20 | 13.20 | 12.90 | 56,500 | 5.86 | 6.07 | - |
02/02/69
|
12.90 | 12.80 unread messages | -0.20 | 13.00 | 12.80 | 76,400 | 5.77 | 6.17 | - |
30/01/69
|
12.90 | 13.00 unread messages | 0.00 | 13.00 | 12.80 | 265,100 | 5.86 | 6.07 | - |
29/01/69
|
13.00 | 13.00 unread messages | +0.10 | 13.00 | 12.80 | 414,500 | 5.86 | 6.07 | - |
28/01/69
|
13.00 | 12.90 unread messages | -0.10 | 13.20 | 12.90 | 204,000 | 5.81 | 6.12 | - |
27/01/69
|
12.90 | 13.00 unread messages | +0.10 | 13.10 | 12.90 | 140,600 | 5.86 | 6.07 | - |
26/01/69
|
12.90 | 12.90 unread messages | 0.00 | 12.90 | 12.80 | 166,600 | 5.81 | 6.12 | - |
23/01/69
|
12.80 | 12.90 unread messages | +0.10 | 12.90 | 12.70 | 132,200 | 5.81 | 6.12 | - |
22/01/69
|
13.00 | 12.80 unread messages | -0.10 | 13.10 | 12.70 | 491,900 | 5.77 | 6.17 | - |
21/01/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.90 | 269,000 | 5.81 | 6.12 | - |
20/01/69
|
12.80 | 12.90 unread messages | +0.10 | 13.20 | 12.80 | 603,100 | 5.81 | 6.12 | - |
19/01/69
|
13.00 | 12.80 unread messages | +0.10 | 13.00 | 12.60 | 294,000 | 5.77 | 6.17 | - |
16/01/69
|
12.70 | 12.70 unread messages | +0.10 | 12.80 | 12.60 | 45,600 | 5.72 | 6.22 | - |
15/01/69
|
12.50 | 12.60 unread messages | +0.30 | 12.70 | 12.40 | 84,700 | 5.68 | 6.27 | - |
14/01/69
|
12.70 | 12.30 unread messages | -0.40 | 12.70 | 12.10 | 221,700 | 5.54 | 6.42 | - |
13/01/69
|
12.70 | 12.70 unread messages | 0.00 | 12.80 | 12.60 | 62,900 | 5.72 | 6.22 | - |
12/01/69
|
13.00 | 12.70 unread messages | -0.30 | 13.10 | 12.70 | 171,000 | 5.72 | 6.22 | - |
09/01/69
|
12.80 | 13.00 unread messages | +0.20 | 13.10 | 12.80 | 79,200 | 5.86 | 6.07 | - |
08/01/69
|
12.90 | 12.80 unread messages | -0.10 | 13.10 | 12.80 | 106,000 | 5.77 | 6.17 | - |
07/01/69
|
12.90 | 12.90 unread messages | 0.00 | 13.00 | 12.80 | 324,800 | 5.81 | 6.12 | - |
06/01/69
|
12.60 | 12.90 unread messages | +0.40 | 13.10 | 12.50 | 223,000 | 5.81 | 6.12 | - |
05/01/69
|
12.60 | 12.50 unread messages | -0.10 | 12.60 | 12.50 | 131,800 | 5.63 | 6.32 | - |