ราคาหุ้นย้อนหลัง AI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.22 | 3.20 unread messages | -0.02 | 3.24 | 3.18 | 89,400 | 5.82 | 10.63 | - |
10/04/68
|
3.24 | 3.22 unread messages | 0.00 | 3.32 | 3.16 | 430,900 | 5.85 | 10.56 | - |
09/04/68
|
3.20 | 3.22 unread messages | 0.00 | 3.22 | 3.16 | 206,600 | 5.85 | 10.56 | - |
08/04/68
|
3.30 | 3.22 unread messages | -0.20 | 3.30 | 3.22 | 347,000 | 5.85 | 10.56 | - |
04/04/68
|
3.30 | 3.42 unread messages | +0.12 | 3.42 | 3.26 | 247,600 | 6.22 | 9.94 | - |
03/04/68
|
3.30 | 3.30 unread messages | -0.02 | 3.34 | 3.30 | 118,400 | 6.00 | 10.30 | - |
02/04/68
|
3.32 | 3.32 unread messages | 0.00 | 3.34 | 3.30 | 133,600 | 6.03 | 10.24 | - |
01/04/68
|
3.34 | 3.32 unread messages | -0.02 | 3.36 | 3.32 | 48,700 | 6.03 | 10.24 | - |
31/03/68
|
3.32 | 3.34 unread messages | -0.04 | 3.36 | 3.28 | 191,400 | 6.07 | 10.18 | - |
28/03/68
|
3.36 | 3.38 unread messages | 0.00 | 3.38 | 3.32 | 130,200 | 6.14 | 10.06 | - |
27/03/68
|
3.44 | 3.38 unread messages | -0.02 | 3.44 | 3.38 | 379,200 | 6.14 | 10.06 | - |
26/03/68
|
3.44 | 3.40 unread messages | -0.06 | 3.46 | 3.40 | 546,000 | 6.18 | 10.00 | - |
25/03/68
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.42 | 172,000 | 6.29 | 9.83 | - |
24/03/68
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.42 | 71,600 | 6.29 | 9.83 | - |
21/03/68
|
3.44 | 3.46 unread messages | +0.02 | 3.48 | 3.42 | 230,300 | 6.29 | 9.83 | - |
20/03/68
|
3.48 | 3.44 unread messages | -0.04 | 3.52 | 3.44 | 562,600 | 6.25 | 9.88 | - |
19/03/68
|
3.56 | 3.48 unread messages | -0.04 | 3.56 | 3.48 | 442,400 | 6.32 | 9.77 | - |
18/03/68
|
3.48 | 3.52 unread messages | +0.02 | 3.52 | 3.48 | 55,400 | 6.40 | 9.66 | - |
17/03/68
|
3.46 | 3.50 unread messages | +0.04 | 3.54 | 3.46 | 293,800 | 6.36 | 9.71 | - |
14/03/68
|
3.48 | 3.46 unread messages | +0.02 | 3.50 | 3.44 | 113,200 | 6.29 | 9.83 | - |
13/03/68
|
3.50 | 3.44 unread messages | -0.06 | 3.62 | 3.44 | 338,000 | 6.25 | 9.88 | - |
12/03/68
|
3.46 | 3.50 unread messages | +0.02 | 3.66 | 3.40 | 1,263,500 | 6.36 | 9.71 | - |
11/03/68
|
3.44 | 3.48 unread messages | +0.04 | 3.48 | 3.38 | 111,100 | 6.32 | 9.77 | - |
10/03/68
|
3.50 | 3.44 unread messages | -0.02 | 3.50 | 3.44 | 248,800 | 6.25 | 9.88 | - |
07/03/68
|
3.50 | 3.46 unread messages | -0.02 | 3.50 | 3.44 | 191,400 | 6.29 | 9.83 | - |
06/03/68
|
3.52 | 3.48 unread messages | -0.24 | 3.54 | 3.48 | 573,000 | 6.32 | 9.77 | - |
05/03/68
|
3.74 | 3.72 unread messages | -0.02 | 3.74 | 3.68 | 583,300 | 6.76 | 9.14 | - |
04/03/68
|
3.74 | 3.74 unread messages | +0.02 | 3.78 | 3.72 | 324,800 | 6.80 | 9.09 | - |
03/03/68
|
3.70 | 3.72 unread messages | +0.02 | 3.78 | 3.68 | 214,600 | 6.76 | 9.14 | - |
28/02/68
|
3.68 | 3.70 unread messages | +0.02 | 3.74 | 3.62 | 244,200 | 6.72 | 9.19 | - |
27/02/68
|
3.78 | 3.68 unread messages | -0.08 | 3.78 | 3.68 | 195,100 | 6.69 | 9.24 | - |
26/02/68
|
3.68 | 3.76 unread messages | +0.08 | 3.76 | 3.64 | 183,800 | 6.83 | 9.04 | - |
25/02/68
|
3.72 | 3.68 unread messages | -0.04 | 3.80 | 3.68 | 317,100 | 6.69 | 9.24 | - |
24/02/68
|
3.80 | 3.72 unread messages | -0.08 | 3.80 | 3.68 | 570,600 | 6.76 | 9.14 | - |
21/02/68
|
3.96 | 3.80 unread messages | -0.10 | 4.02 | 3.78 | 1,446,100 | 6.91 | 8.95 | - |
20/02/68
|
4.10 | 3.90 unread messages | -0.36 | 4.22 | 3.90 | 3,692,600 | 7.09 | 8.72 | - |
19/02/68
|
3.92 | 4.26 unread messages | +0.44 | 4.42 | 3.92 | 7,407,000 | 7.74 | 7.98 | - |
18/02/68
|
3.30 | 3.82 unread messages | +0.52 | 4.12 | 3.30 | 3,208,900 | 8.91 | 5.24 | - |
17/02/68
|
3.34 | 3.30 unread messages | -0.04 | 3.34 | 3.30 | 153,800 | 7.70 | 6.06 | - |
14/02/68
|
3.40 | 3.34 unread messages | -0.04 | 3.40 | 3.34 | 28,500 | 7.79 | 5.99 | - |
13/02/68
|
3.38 | 3.38 unread messages | -0.02 | 3.44 | 3.38 | 113,900 | 7.88 | 5.92 | - |
11/02/68
|
3.30 | 3.40 unread messages | +0.08 | 3.40 | 3.30 | 134,300 | 7.93 | 5.88 | - |
10/02/68
|
3.32 | 3.32 unread messages | 0.00 | 3.36 | 3.32 | 63,500 | 7.74 | 6.02 | - |
07/02/68
|
3.28 | 3.32 unread messages | +0.02 | 3.32 | 3.22 | 169,500 | 7.74 | 6.02 | - |
06/02/68
|
3.34 | 3.30 unread messages | -0.08 | 3.36 | 3.28 | 70,100 | 7.70 | 6.06 | - |
05/02/68
|
3.38 | 3.38 unread messages | -0.02 | 3.42 | 3.34 | 77,600 | 7.88 | 5.92 | - |
04/02/68
|
3.42 | 3.40 unread messages | -0.02 | 3.44 | 3.38 | 313,700 | 7.93 | 5.88 | - |
03/02/68
|
3.44 | 3.42 unread messages | -0.04 | 3.44 | 3.40 | 91,300 | 7.98 | 5.85 | - |
31/01/68
|
3.44 | 3.46 unread messages | +0.02 | 3.48 | 3.44 | 140,600 | 8.07 | 5.78 | - |
30/01/68
|
3.46 | 3.44 unread messages | 0.00 | 3.48 | 3.44 | 146,400 | 8.02 | 5.81 | - |
29/01/68
|
3.42 | 3.44 unread messages | -0.04 | 3.48 | 3.42 | 182,600 | 8.02 | 5.81 | - |
28/01/68
|
3.48 | 3.48 unread messages | 0.00 | 3.48 | 3.44 | 69,300 | 8.12 | 5.75 | - |
27/01/68
|
3.46 | 3.48 unread messages | +0.02 | 3.48 | 3.46 | 28,400 | 8.12 | 5.75 | - |
24/01/68
|
3.44 | 3.46 unread messages | 0.00 | 3.50 | 3.44 | 127,000 | 8.07 | 5.78 | - |
23/01/68
|
3.50 | 3.46 unread messages | -0.02 | 3.50 | 3.44 | 186,600 | 8.07 | 5.78 | - |
22/01/68
|
3.48 | 3.48 unread messages | 0.00 | 3.50 | 3.46 | 51,000 | 8.12 | 5.75 | - |
21/01/68
|
3.50 | 3.48 unread messages | -0.02 | 3.50 | 3.46 | 68,100 | 8.12 | 5.75 | - |
20/01/68
|
3.46 | 3.50 unread messages | -0.02 | 3.52 | 3.46 | 30,900 | 8.16 | 5.71 | - |
17/01/68
|
3.48 | 3.52 unread messages | +0.02 | 3.54 | 3.44 | 97,700 | 8.21 | 5.68 | - |
16/01/68
|
3.52 | 3.50 unread messages | +0.02 | 3.52 | 3.48 | 28,800 | 8.16 | 5.71 | - |
15/01/68
|
3.50 | 3.48 unread messages | -0.02 | 3.50 | 3.44 | 62,300 | 8.12 | 5.75 | - |
14/01/68
|
3.50 | 3.50 unread messages | +0.04 | 3.52 | 3.48 | 47,200 | 8.16 | 5.71 | - |
13/01/68
|
3.50 | 3.46 unread messages | -0.08 | 3.50 | 3.44 | 264,700 | 8.07 | 5.78 | - |
10/01/68
|
3.52 | 3.54 unread messages | +0.04 | 3.54 | 3.48 | 62,100 | 8.26 | 5.65 | - |
09/01/68
|
3.62 | 3.50 unread messages | -0.10 | 3.62 | 3.50 | 146,900 | 8.16 | 5.71 | - |
08/01/68
|
3.60 | 3.60 unread messages | -0.04 | 3.66 | 3.60 | 122,600 | 8.40 | 5.56 | - |
07/01/68
|
3.64 | 3.64 unread messages | 0.00 | 3.68 | 3.64 | 114,700 | 8.49 | 5.49 | - |
06/01/68
|
3.66 | 3.64 unread messages | 0.00 | 3.68 | 3.64 | 46,900 | 8.49 | 5.49 | - |
03/01/68
|
3.64 | 3.64 unread messages | 0.00 | 3.66 | 3.64 | 17,900 | 8.49 | 5.49 | - |
02/01/68
|
3.66 | 3.64 unread messages | -0.02 | 3.68 | 3.64 | 102,400 | 8.49 | 5.49 | - |