ราคาหุ้นย้อนหลัง AHC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
14.00 | 13.80 unread messages | -0.20 | 14.00 | 13.60 | 400 | 13.46 | 3.77 | - |
29/04/69
|
14.00 | 14.00 unread messages | +0.10 | 14.00 | 13.90 | 4,700 | 13.65 | 3.71 | - |
28/04/69
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.90 | 700 | 13.55 | 3.74 | - |
27/04/69
|
13.30 | 13.90 unread messages | +0.30 | 13.90 | 13.30 | 2,700 | 13.55 | 3.74 | - |
24/04/69
|
13.40 | 13.60 unread messages | +0.20 | 13.80 | 13.40 | 25,000 | 13.26 | 3.82 | - |
23/04/69
|
13.90 | 13.40 unread messages | -0.50 | 13.90 | 13.40 | 2,300 | 13.07 | 3.88 | - |
22/04/69
|
13.80 | 13.90 unread messages | +0.10 | 13.90 | 13.80 | 2,200 | 13.55 | 3.74 | - |
21/04/69
|
13.60 | 13.80 unread messages | +0.20 | 13.80 | 13.60 | 1,900 | 13.46 | 3.77 | - |
20/04/69
|
13.30 | 13.60 unread messages | 0.00 | 13.60 | 13.30 | 2,200 | 13.26 | 3.82 | - |
17/04/69
|
13.60 | 13.60 unread messages | +0.30 | 13.60 | 13.60 | 100 | 13.26 | 3.82 | - |
10/04/69
|
13.40 | 13.40 unread messages | -0.20 | 13.40 | 13.40 | 200 | 13.07 | 3.88 | - |
09/04/69
|
14.00 | 13.60 unread messages | +0.10 | 14.00 | 13.60 | 200 | 13.26 | 3.82 | - |
08/04/69
|
13.90 | 13.50 unread messages | -0.20 | 14.00 | 13.50 | 2,600 | 13.16 | 3.85 | - |
07/04/69
|
13.70 | 13.70 unread messages | -0.20 | 13.70 | 13.70 | 100 | 13.36 | 3.80 | - |
03/04/69
|
13.60 | 13.90 unread messages | +0.10 | 13.90 | 13.30 | 6,600 | 13.55 | 3.74 | - |
02/04/69
|
13.80 | 13.80 unread messages | +0.10 | 14.30 | 13.80 | 4,300 | 13.46 | 3.77 | - |
01/04/69
|
14.10 | 13.70 unread messages | +0.40 | 14.10 | 13.40 | 62,600 | 13.36 | 3.80 | - |
31/03/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.30 | 100 | 12.97 | 3.91 | - |
30/03/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.30 | 200 | 12.97 | 3.91 | - |
27/03/69
|
13.00 | 13.30 unread messages | +0.30 | 13.30 | 13.00 | 1,900 | 12.97 | 3.91 | - |
26/03/69
|
13.00 | 13.00 unread messages | 0.00 | 13.00 | 13.00 | 400 | 12.68 | 4.00 | - |
25/03/69
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 13.00 | 1,300 | 12.68 | 4.00 | - |
24/03/69
|
13.00 | 13.00 unread messages | -0.30 | 13.40 | 13.00 | 3,100 | 12.68 | 4.00 | - |
23/03/69
|
13.30 | 13.30 unread messages | -0.10 | 13.30 | 13.30 | 100 | 12.97 | 3.91 | - |
20/03/69
|
13.00 | 13.40 unread messages | +0.60 | 13.40 | 13.00 | 600 | 13.07 | 3.88 | - |
19/03/69
|
13.00 | 12.80 unread messages | -0.40 | 13.00 | 12.80 | 5,400 | 12.48 | 4.06 | - |
18/03/69
|
13.00 | 13.20 unread messages | -0.20 | 13.20 | 13.00 | 200 | 12.87 | 3.94 | - |
17/03/69
|
13.10 | 13.40 unread messages | +0.30 | 13.40 | 13.10 | 2,000 | 13.07 | 3.88 | - |
16/03/69
|
12.90 | 13.10 unread messages | +0.30 | 13.40 | 12.90 | 700 | 12.48 | 4.06 | - |
13/03/69
|
13.50 | 12.80 unread messages | -0.50 | 13.60 | 12.80 | 4,000 | 12.48 | 4.06 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.97 | 3.91 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.97 | 3.91 | - |
10/03/69
|
13.30 | 13.30 unread messages | +0.50 | 13.50 | 13.30 | 1,900 | 12.97 | 3.91 | - |
09/03/69
|
13.00 | 12.80 unread messages | -0.30 | 13.00 | 12.40 | 10,600 | 12.48 | 4.06 | - |
06/03/69
|
13.20 | 13.10 unread messages | -0.50 | 13.20 | 13.10 | 3,100 | 12.77 | 3.97 | - |
05/03/69
|
13.10 | 13.60 unread messages | +0.50 | 13.60 | 13.10 | 600 | 13.26 | 3.82 | - |
04/03/69
|
12.90 | 13.10 unread messages | +0.20 | 13.60 | 12.90 | 4,800 | 12.77 | 3.97 | - |
02/03/69
|
13.50 | 12.90 unread messages | -0.70 | 13.50 | 12.00 | 9,200 | 12.58 | 4.03 | - |
27/02/69
|
13.50 | 13.60 unread messages | 0.00 | 13.70 | 13.50 | 2,500 | 13.26 | 3.82 | - |
26/02/69
|
13.60 | 13.60 unread messages | 0.00 | 13.60 | 13.50 | 3,200 | 13.26 | 3.82 | - |
25/02/69
|
13.30 | 13.60 unread messages | +0.20 | 13.60 | 13.30 | 3,100 | 13.26 | 3.82 | - |
24/02/69
|
13.60 | 13.40 unread messages | +0.20 | 13.60 | 13.40 | 2,500 | 13.07 | 3.88 | - |
23/02/69
|
13.70 | 13.20 unread messages | -0.20 | 13.70 | 13.20 | 3,300 | 14.14 | 3.26 | - |
20/02/69
|
13.70 | 13.40 unread messages | 0.00 | 13.70 | 13.40 | 12,300 | 14.36 | 3.21 | - |
19/02/69
|
13.30 | 13.40 unread messages | +0.10 | 13.40 | 13.30 | 7,600 | 14.36 | 3.21 | - |
18/02/69
|
13.20 | 13.30 unread messages | -0.20 | 13.40 | 13.20 | 44,300 | 14.25 | 3.23 | - |
17/02/69
|
13.40 | 13.50 unread messages | -0.10 | 13.50 | 13.20 | 7,500 | 14.46 | 3.19 | - |
16/02/69
|
13.70 | 13.60 unread messages | +0.40 | 13.70 | 13.10 | 8,300 | 14.57 | 3.16 | - |
13/02/69
|
13.10 | 13.20 unread messages | -0.40 | 13.40 | 13.10 | 1,300 | 14.14 | 3.26 | - |
12/02/69
|
13.30 | 13.60 unread messages | +0.10 | 13.60 | 13.00 | 5,800 | 14.57 | 3.16 | - |
11/02/69
|
13.50 | 13.50 unread messages | 0.00 | 13.50 | 13.50 | 4,000 | 14.46 | 3.19 | - |
10/02/69
|
13.50 | 13.50 unread messages | +0.10 | 13.50 | 13.20 | 2,500 | 14.46 | 3.19 | - |
09/02/69
|
14.30 | 13.40 unread messages | -0.10 | 14.30 | 13.30 | 6,900 | 14.36 | 3.21 | - |
06/02/69
|
13.30 | 13.50 unread messages | +0.20 | 13.50 | 13.30 | 300 | 14.46 | 3.19 | - |
05/02/69
|
13.00 | 13.30 unread messages | +0.30 | 13.30 | 13.00 | 3,100 | 14.25 | 3.23 | - |
04/02/69
|
13.00 | 13.00 unread messages | -0.20 | 13.10 | 13.00 | 11,400 | 13.93 | 3.31 | - |
03/02/69
|
13.20 | 13.20 unread messages | 0.00 | 13.20 | 13.20 | 1,400 | 14.14 | 3.26 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.14 | 3.26 | - |
30/01/69
|
13.20 | 13.20 unread messages | -0.10 | 13.20 | 13.20 | 1,800 | 14.14 | 3.26 | - |
29/01/69
|
13.00 | 13.30 unread messages | -0.30 | 13.30 | 13.00 | 3,000 | 14.25 | 3.23 | - |
28/01/69
|
13.00 | 13.60 unread messages | 0.00 | 13.70 | 13.00 | 7,400 | 14.57 | 3.16 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.57 | 3.16 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.57 | 3.16 | - |
23/01/69
|
13.90 | 13.60 unread messages | +0.30 | 13.90 | 13.60 | 3,200 | 14.57 | 3.16 | - |
22/01/69
|
13.30 | 13.30 unread messages | 0.00 | 13.30 | 13.30 | 1,200 | 14.25 | 3.23 | - |
21/01/69
|
13.40 | 13.30 unread messages | -0.10 | 13.40 | 13.30 | 2,900 | 14.25 | 3.23 | - |
20/01/69
|
13.40 | 13.40 unread messages | +0.40 | 13.60 | 13.40 | 2,700 | 14.36 | 3.21 | - |
19/01/69
|
13.00 | 13.00 unread messages | -0.20 | 13.00 | 13.00 | 100 | 13.93 | 3.31 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.14 | 3.26 | - |
15/01/69
|
13.40 | 13.20 unread messages | +0.10 | 13.40 | 13.20 | 200 | 14.14 | 3.26 | - |
14/01/69
|
13.10 | 13.10 unread messages | 0.00 | 13.10 | 13.10 | 200 | 14.04 | 3.28 | - |
13/01/69
|
13.10 | 13.10 unread messages | -0.10 | 13.10 | 13.00 | 2,900 | 14.04 | 3.28 | - |
12/01/69
|
13.20 | 13.20 unread messages | -0.10 | 13.20 | 13.00 | 3,600 | 14.14 | 3.26 | - |
09/01/69
|
13.30 | 13.30 unread messages | 0.00 | 13.50 | 13.30 | 3,000 | 14.25 | 3.23 | - |
08/01/69
|
13.30 | 13.30 unread messages | +0.10 | 13.30 | 13.30 | 300 | 14.25 | 3.23 | - |
07/01/69
|
13.00 | 13.20 unread messages | +0.40 | 13.20 | 13.00 | 3,500 | 14.14 | 3.26 | - |
06/01/69
|
12.90 | 12.80 unread messages | 0.00 | 13.00 | 12.80 | 1,300 | 13.71 | 3.36 | - |
05/01/69
|
12.70 | 12.80 unread messages | +0.10 | 12.80 | 12.70 | 5,400 | 13.71 | 3.36 | - |