ราคาหุ้นย้อนหลัง AI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
3.02 | 2.96 unread messages | -0.06 | 3.02 | 2.96 | 152,300 | 31.78 | 6.76 | - |
16/03/69
|
2.98 | 3.02 unread messages | +0.06 | 3.02 | 2.98 | 372,100 | 31.78 | 6.76 | - |
13/03/69
|
2.94 | 2.96 unread messages | +0.02 | 2.96 | 2.94 | 38,800 | 31.78 | 6.76 | - |
12/03/69
|
2.96 | 2.94 unread messages | -0.02 | 2.96 | 2.94 | 88,100 | 31.56 | 6.80 | - |
11/03/69
|
2.98 | 2.96 unread messages | 0.00 | 2.98 | 2.96 | 88,300 | 31.78 | 6.76 | - |
10/03/69
|
2.94 | 2.96 unread messages | +0.04 | 2.96 | 2.92 | 53,900 | 31.78 | 6.76 | - |
09/03/69
|
2.92 | 2.92 unread messages | -0.02 | 2.94 | 2.90 | 101,500 | 31.35 | 6.85 | - |
06/03/69
|
2.98 | 2.94 unread messages | 0.00 | 2.98 | 2.90 | 74,600 | 31.56 | 6.80 | - |
05/03/69
|
2.88 | 2.94 unread messages | 0.00 | 2.96 | 2.88 | 138,100 | 31.56 | 6.80 | - |
04/03/69
|
2.94 | 2.94 unread messages | -0.10 | 2.96 | 2.90 | 307,900 | 31.56 | 6.80 | - |
02/03/69
|
3.02 | 3.04 unread messages | -0.04 | 3.06 | 3.02 | 260,500 | 32.63 | 6.58 | - |
27/02/69
|
3.04 | 3.08 unread messages | 0.00 | 3.08 | 3.04 | 237,700 | 33.06 | 6.49 | - |
26/02/69
|
3.06 | 3.08 unread messages | +0.02 | 3.10 | 3.02 | 245,300 | 33.06 | 6.49 | - |
25/02/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.02 | 469,000 | 32.85 | 6.54 | - |
24/02/69
|
3.08 | 3.06 unread messages | -0.02 | 3.08 | 3.02 | 139,900 | 32.85 | 6.54 | - |
23/02/69
|
3.18 | 3.08 unread messages | -0.06 | 3.18 | 3.04 | 509,900 | 33.06 | 6.49 | - |
20/02/69
|
3.18 | 3.14 unread messages | -0.02 | 3.20 | 3.12 | 470,800 | 33.71 | 6.37 | - |
19/02/69
|
3.16 | 3.16 unread messages | -0.02 | 3.16 | 3.06 | 1,022,700 | 33.92 | 6.33 | - |
18/02/69
|
3.14 | 3.18 unread messages | +0.04 | 3.18 | 3.14 | 194,900 | 11.12 | 10.69 | - |
17/02/69
|
3.12 | 3.14 unread messages | +0.02 | 3.14 | 3.10 | 204,000 | 10.98 | 10.83 | - |
16/02/69
|
3.08 | 3.12 unread messages | +0.06 | 3.12 | 3.06 | 190,300 | 10.91 | 10.90 | - |
13/02/69
|
3.06 | 3.06 unread messages | 0.00 | 3.06 | 3.04 | 75,200 | 10.70 | 11.11 | - |
12/02/69
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 3.00 | 160,500 | 10.70 | 11.11 | - |
11/02/69
|
3.00 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 85,400 | 10.63 | 11.18 | - |
10/02/69
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 60,600 | 10.56 | 11.26 | - |
09/02/69
|
2.98 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 101,100 | 10.49 | 11.33 | - |
06/02/69
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 3.00 | 23,800 | 10.49 | 11.33 | - |
05/02/69
|
3.00 | 3.02 unread messages | +0.04 | 3.02 | 2.98 | 200,300 | 10.56 | 11.26 | - |
04/02/69
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.98 | 45,500 | 10.42 | 11.41 | - |
03/02/69
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 372,800 | 10.42 | 11.41 | - |
02/02/69
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.98 | 66,200 | 10.42 | 11.41 | - |
30/01/69
|
2.98 | 3.00 unread messages | -0.02 | 3.00 | 2.98 | 70,000 | 10.49 | 11.33 | - |
29/01/69
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 237,600 | 10.56 | 11.26 | - |
28/01/69
|
2.98 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 258,000 | 10.49 | 11.33 | - |
27/01/69
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 68,000 | 10.49 | 11.33 | - |
26/01/69
|
3.00 | 2.98 unread messages | -0.02 | 3.02 | 2.96 | 381,800 | 10.42 | 11.41 | - |
23/01/69
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 2.98 | 280,700 | 10.49 | 11.33 | - |
22/01/69
|
3.02 | 3.02 unread messages | -0.02 | 3.04 | 3.02 | 31,500 | 10.56 | 11.26 | - |
21/01/69
|
3.04 | 3.04 unread messages | 0.00 | 3.04 | 3.00 | 55,000 | 10.63 | 11.18 | - |
20/01/69
|
3.00 | 3.04 unread messages | +0.04 | 3.04 | 3.00 | 129,300 | 10.63 | 11.18 | - |
19/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 225,300 | 10.49 | 11.33 | - |
16/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 3.00 | 64,700 | 10.49 | 11.33 | - |
15/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 3.00 | 48,600 | 10.49 | 11.33 | - |
14/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.00 | 2.98 | 76,100 | 10.49 | 11.33 | - |
13/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 40,300 | 10.49 | 11.33 | - |
12/01/69
|
3.00 | 3.00 unread messages | -0.02 | 3.02 | 3.00 | 44,100 | 10.49 | 11.33 | - |
09/01/69
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 94,800 | 10.56 | 11.26 | - |
08/01/69
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 3.00 | 162,200 | 10.49 | 11.33 | - |
07/01/69
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 113,500 | 10.56 | 11.26 | - |
06/01/69
|
3.04 | 3.00 unread messages | -0.02 | 3.04 | 2.98 | 376,000 | 10.49 | 11.33 | - |
05/01/69
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.02 | 81,400 | 10.56 | 11.26 | - |