ราคาหุ้นย้อนหลัง AHC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
14.20 | 14.20 unread messages | +0.20 | 14.20 | 14.20 | 6,400 | 16.76 | 3.03 | - |
28/04/68
|
13.60 | 14.00 unread messages | -0.30 | 14.20 | 13.50 | 26,200 | 16.52 | 3.07 | - |
25/04/68
|
13.90 | 14.30 unread messages | -0.60 | 14.30 | 13.90 | 19,900 | 16.88 | 3.01 | - |
24/04/68
|
14.90 | 14.90 unread messages | 0.00 | 14.90 | 14.70 | 6,900 | 17.59 | 2.89 | - |
23/04/68
|
15.00 | 14.90 unread messages | +0.20 | 15.00 | 14.60 | 2,400 | 17.59 | 2.89 | - |
22/04/68
|
14.50 | 14.70 unread messages | +0.10 | 14.70 | 14.50 | 4,800 | 17.35 | 2.93 | - |
21/04/68
|
15.00 | 14.60 unread messages | +0.10 | 15.00 | 14.60 | 13,000 | 17.23 | 2.95 | - |
18/04/68
|
14.70 | 14.50 unread messages | +0.30 | 14.70 | 13.90 | 1,200 | 17.11 | 2.97 | - |
17/04/68
|
13.70 | 14.20 unread messages | +0.50 | 14.30 | 13.70 | 8,800 | 16.76 | 3.03 | - |
16/04/68
|
13.50 | 13.70 unread messages | +0.30 | 13.70 | 13.40 | 2,700 | 16.17 | 3.14 | - |
11/04/68
|
13.40 | 13.40 unread messages | 0.00 | 13.40 | 13.40 | 200 | 15.82 | 3.21 | - |
10/04/68
|
13.60 | 13.40 unread messages | 0.00 | 13.60 | 13.40 | 4,000 | 15.82 | 3.21 | - |
09/04/68
|
13.40 | 13.40 unread messages | +0.10 | 13.60 | 13.30 | 3,900 | 15.82 | 3.21 | - |
08/04/68
|
14.40 | 13.30 unread messages | -0.40 | 14.40 | 13.30 | 4,100 | 15.70 | 3.23 | - |
04/04/68
|
13.60 | 13.70 unread messages | -0.10 | 13.90 | 13.60 | 3,900 | 16.17 | 3.14 | - |
03/04/68
|
13.60 | 13.80 unread messages | 0.00 | 13.90 | 13.60 | 2,700 | 16.29 | 3.12 | - |
02/04/68
|
13.90 | 13.80 unread messages | 0.00 | 13.90 | 13.70 | 1,000 | 16.29 | 3.12 | - |
01/04/68
|
13.90 | 13.80 unread messages | -0.10 | 13.90 | 13.50 | 3,000 | 16.29 | 3.12 | - |
31/03/68
|
13.50 | 13.90 unread messages | +0.10 | 14.00 | 13.50 | 1,900 | 16.41 | 3.09 | - |
28/03/68
|
13.80 | 13.80 unread messages | 0.00 | 13.80 | 13.80 | 600 | 16.29 | 3.12 | - |
27/03/68
|
13.90 | 13.80 unread messages | 0.00 | 13.90 | 13.80 | 1,700 | 16.29 | 3.12 | - |
26/03/68
|
13.70 | 13.80 unread messages | 0.00 | 14.00 | 13.70 | 1,600 | 16.29 | 3.12 | - |
25/03/68
|
13.80 | 13.80 unread messages | -0.10 | 13.80 | 13.80 | 2,000 | 16.29 | 3.12 | - |
24/03/68
|
14.00 | 13.90 unread messages | 0.00 | 14.00 | 13.70 | 3,300 | 16.41 | 3.09 | - |
21/03/68
|
13.90 | 13.90 unread messages | -0.10 | 13.90 | 13.80 | 1,800 | 16.41 | 3.09 | - |
20/03/68
|
14.00 | 14.00 unread messages | 0.00 | 14.00 | 14.00 | 100 | 16.52 | 3.07 | - |
19/03/68
|
13.90 | 14.00 unread messages | 0.00 | 14.00 | 13.70 | 4,900 | 16.52 | 3.07 | - |
18/03/68
|
13.80 | 14.00 unread messages | +0.10 | 14.00 | 13.80 | 300 | 16.52 | 3.07 | - |
17/03/68
|
13.90 | 13.90 unread messages | -0.10 | 13.90 | 13.70 | 5,200 | 16.41 | 3.09 | - |
14/03/68
|
14.30 | 14.00 unread messages | 0.00 | 14.30 | 13.80 | 5,200 | 16.52 | 3.07 | - |
13/03/68
|
13.90 | 14.00 unread messages | +0.20 | 14.70 | 13.60 | 4,700 | 16.52 | 3.07 | - |
12/03/68
|
13.90 | 13.80 unread messages | -0.20 | 13.90 | 13.60 | 7,000 | 16.29 | 3.12 | - |
11/03/68
|
13.90 | 14.00 unread messages | +0.10 | 14.00 | 13.70 | 3,800 | 16.52 | 3.07 | - |
10/03/68
|
14.00 | 13.90 unread messages | -0.10 | 14.00 | 13.90 | 2,200 | 16.41 | 3.09 | - |
07/03/68
|
14.10 | 14.00 unread messages | 0.00 | 14.10 | 13.90 | 16,500 | 16.52 | 3.07 | - |
06/03/68
|
14.00 | 14.00 unread messages | -0.10 | 14.10 | 13.70 | 30,700 | 16.52 | 3.07 | - |
05/03/68
|
14.00 | 14.10 unread messages | +0.10 | 14.10 | 14.00 | 23,100 | 16.64 | 3.05 | - |
04/03/68
|
14.10 | 14.00 unread messages | +0.10 | 14.10 | 14.00 | 20,500 | 16.52 | 3.07 | - |
03/03/68
|
14.00 | 13.90 unread messages | -0.10 | 14.20 | 13.70 | 15,300 | 16.41 | 3.09 | - |
28/02/68
|
14.20 | 14.00 unread messages | 0.00 | 14.20 | 14.00 | 10,700 | 16.52 | 3.07 | - |
27/02/68
|
14.20 | 14.00 unread messages | -0.10 | 14.20 | 13.80 | 12,600 | 16.52 | 3.07 | - |
26/02/68
|
13.10 | 14.10 unread messages | +2.00 | 14.50 | 12.90 | 27,900 | 16.64 | 3.05 | - |
25/02/68
|
15.00 | 12.10 unread messages | -2.90 | 15.00 | 12.10 | 2,098,700 | 14.28 | 3.55 | - |
24/02/68
|
14.50 | 15.00 unread messages | +0.10 | 15.00 | 14.50 | 500 | 13.31 | 4.20 | - |
21/02/68
|
14.90 | 14.90 unread messages | -0.10 | 14.90 | 14.90 | 10,800 | 13.22 | 4.23 | - |
20/02/68
|
15.00 | 15.00 unread messages | +0.20 | 15.00 | 15.00 | 8,000 | 13.31 | 4.20 | - |
19/02/68
|
14.90 | 14.80 unread messages | -0.10 | 14.90 | 14.80 | 9,200 | 13.13 | 4.26 | - |
18/02/68
|
14.90 | 14.90 unread messages | +0.20 | 14.90 | 14.90 | 9,300 | 13.22 | 4.23 | - |
17/02/68
|
14.80 | 14.70 unread messages | -0.10 | 14.80 | 14.60 | 3,800 | 13.04 | 4.29 | - |
14/02/68
|
14.90 | 14.80 unread messages | +0.30 | 14.90 | 14.50 | 5,700 | 13.13 | 4.26 | - |
13/02/68
|
14.90 | 14.50 unread messages | -0.30 | 14.90 | 14.50 | 10,600 | 12.87 | 4.34 | - |
11/02/68
|
14.20 | 14.80 unread messages | +0.20 | 14.80 | 14.20 | 10,800 | 13.13 | 4.26 | - |
10/02/68
|
14.70 | 14.60 unread messages | -0.10 | 14.70 | 14.60 | 3,800 | 12.96 | 4.32 | - |
07/02/68
|
15.00 | 14.70 unread messages | -0.10 | 15.00 | 14.50 | 28,900 | 13.04 | 4.29 | - |
06/02/68
|
15.00 | 14.80 unread messages | -0.20 | 15.00 | 14.80 | 11,300 | 13.13 | 4.26 | - |
05/02/68
|
15.00 | 15.00 unread messages | +0.10 | 15.10 | 15.00 | 15,100 | 13.31 | 4.20 | - |
04/02/68
|
15.00 | 14.90 unread messages | 0.00 | 15.10 | 14.90 | 12,000 | 13.22 | 4.23 | - |
03/02/68
|
15.00 | 14.90 unread messages | -0.40 | 15.10 | 14.80 | 9,500 | 13.22 | 4.23 | - |
31/01/68
|
15.40 | 15.30 unread messages | +0.10 | 15.40 | 15.30 | 8,100 | 13.58 | 4.12 | - |
30/01/68
|
15.30 | 15.20 unread messages | 0.00 | 15.30 | 15.20 | 5,300 | 13.49 | 4.14 | - |
29/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.49 | 4.14 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.49 | 4.14 | - |
27/01/68
|
15.00 | 15.20 unread messages | +0.20 | 15.20 | 14.90 | 5,500 | 13.49 | 4.14 | - |
24/01/68
|
15.00 | 15.00 unread messages | +0.20 | 15.00 | 15.00 | 5,400 | 13.31 | 4.20 | - |
23/01/68
|
15.00 | 14.80 unread messages | -0.10 | 15.10 | 14.80 | 16,300 | 13.13 | 4.26 | - |
22/01/68
|
14.80 | 14.90 unread messages | 0.00 | 14.90 | 14.80 | 4,700 | 13.22 | 4.23 | - |
21/01/68
|
14.90 | 14.90 unread messages | 0.00 | 14.90 | 14.80 | 18,200 | 13.22 | 4.23 | - |
20/01/68
|
15.00 | 14.90 unread messages | 0.00 | 15.00 | 14.90 | 2,100 | 13.22 | 4.23 | - |
17/01/68
|
14.90 | 14.90 unread messages | 0.00 | 15.00 | 14.90 | 5,200 | 13.22 | 4.23 | - |
16/01/68
|
15.10 | 14.90 unread messages | -0.20 | 15.10 | 14.50 | 21,500 | 13.22 | 4.23 | - |
15/01/68
|
15.40 | 15.10 unread messages | -0.10 | 15.40 | 15.10 | 20,300 | 13.40 | 4.17 | - |
14/01/68
|
15.30 | 15.20 unread messages | -0.10 | 15.30 | 15.10 | 4,100 | 13.49 | 4.14 | - |
13/01/68
|
15.30 | 15.30 unread messages | 0.00 | 15.30 | 15.20 | 3,800 | 13.58 | 4.12 | - |
10/01/68
|
15.30 | 15.30 unread messages | -0.10 | 15.40 | 15.30 | 2,300 | 13.58 | 4.12 | - |
09/01/68
|
15.40 | 15.40 unread messages | 0.00 | 15.40 | 15.30 | 3,400 | 13.67 | 4.09 | - |
08/01/68
|
15.30 | 15.40 unread messages | +0.10 | 15.40 | 15.30 | 10,700 | 13.67 | 4.09 | - |
07/01/68
|
15.30 | 15.30 unread messages | +0.10 | 15.30 | 15.20 | 1,400 | 13.58 | 4.12 | - |
06/01/68
|
15.30 | 15.20 unread messages | -0.10 | 15.30 | 15.20 | 4,300 | 13.49 | 4.14 | - |
03/01/68
|
15.30 | 15.30 unread messages | +0.10 | 15.30 | 15.30 | 700 | 13.58 | 4.12 | - |
02/01/68
|
15.40 | 15.20 unread messages | -0.10 | 15.40 | 15.20 | 8,900 | 13.49 | 4.14 | - |