ราคาหุ้นย้อนหลัง AIE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.15 | 1.16 unread messages | +0.01 | 1.19 | 1.15 | 4,500,300 | 73.29 | 4.31 | - |
29/04/69
|
1.12 | 1.15 unread messages | +0.04 | 1.17 | 1.12 | 3,890,200 | 72.66 | 4.35 | - |
28/04/69
|
1.11 | 1.11 unread messages | +0.01 | 1.15 | 1.11 | 2,943,700 | 70.13 | 4.50 | - |
27/04/69
|
1.13 | 1.10 unread messages | -0.03 | 1.13 | 1.10 | 1,367,900 | 69.50 | 4.55 | - |
24/04/69
|
1.13 | 1.13 unread messages | +0.02 | 1.13 | 1.11 | 609,800 | 71.40 | 4.42 | - |
23/04/69
|
1.09 | 1.11 unread messages | -0.02 | 1.15 | 1.09 | 1,908,900 | 70.13 | 4.50 | - |
22/04/69
|
1.15 | 1.13 unread messages | -0.01 | 1.15 | 1.13 | 586,800 | 71.40 | 4.42 | - |
21/04/69
|
1.12 | 1.14 unread messages | +0.02 | 1.15 | 1.12 | 816,800 | 72.03 | 4.39 | - |
20/04/69
|
1.14 | 1.12 unread messages | -0.04 | 1.17 | 1.12 | 1,277,400 | 70.77 | 4.46 | - |
17/04/69
|
1.14 | 1.16 unread messages | +0.01 | 1.16 | 1.14 | 579,900 | 73.29 | 4.31 | - |
10/04/69
|
1.16 | 1.16 unread messages | 0.00 | 1.18 | 1.16 | 859,600 | 73.29 | 4.31 | - |
09/04/69
|
1.17 | 1.16 unread messages | -0.02 | 1.19 | 1.16 | 1,156,600 | 73.29 | 4.31 | - |
08/04/69
|
1.17 | 1.18 unread messages | -0.02 | 1.18 | 1.16 | 2,541,800 | 74.56 | 4.24 | - |
07/04/69
|
1.18 | 1.20 unread messages | +0.04 | 1.24 | 1.16 | 6,581,100 | 75.82 | 4.17 | - |
03/04/69
|
1.17 | 1.16 unread messages | -0.01 | 1.18 | 1.14 | 2,008,200 | 73.29 | 4.31 | - |
02/04/69
|
1.18 | 1.17 unread messages | +0.02 | 1.19 | 1.15 | 2,464,700 | 73.93 | 4.27 | - |
01/04/69
|
1.22 | 1.15 unread messages | -0.10 | 1.22 | 1.14 | 6,779,200 | 72.66 | 4.35 | - |
31/03/69
|
1.25 | 1.25 unread messages | 0.00 | 1.29 | 1.24 | 3,833,500 | 78.98 | 4.00 | - |
30/03/69
|
1.23 | 1.25 unread messages | +0.02 | 1.28 | 1.23 | 4,809,700 | 78.98 | 4.00 | - |
27/03/69
|
1.23 | 1.23 unread messages | -0.02 | 1.26 | 1.22 | 3,678,700 | 77.72 | 4.07 | - |
26/03/69
|
1.20 | 1.25 unread messages | +0.08 | 1.27 | 1.20 | 8,556,400 | 78.98 | 4.00 | - |
25/03/69
|
1.20 | 1.17 unread messages | -0.06 | 1.20 | 1.14 | 6,638,900 | 73.93 | 4.27 | - |
24/03/69
|
1.30 | 1.23 unread messages | -0.10 | 1.30 | 1.21 | 7,178,200 | 77.72 | 4.07 | - |
23/03/69
|
1.35 | 1.33 unread messages | -0.01 | 1.37 | 1.31 | 6,102,200 | 84.04 | 3.76 | - |
20/03/69
|
1.30 | 1.34 unread messages | +0.03 | 1.35 | 1.28 | 10,207,600 | 84.67 | 3.73 | - |
19/03/69
|
1.24 | 1.31 unread messages | +0.08 | 1.37 | 1.24 | 28,086,300 | 82.77 | 3.82 | - |
18/03/69
|
1.21 | 1.23 unread messages | +0.03 | 1.27 | 1.21 | 6,771,600 | 77.72 | 4.07 | - |
17/03/69
|
1.25 | 1.20 unread messages | -0.07 | 1.27 | 1.17 | 10,444,900 | 75.82 | 4.17 | - |
16/03/69
|
1.19 | 1.27 unread messages | +0.11 | 1.29 | 1.19 | 21,399,900 | 73.29 | 4.31 | - |
13/03/69
|
1.11 | 1.16 unread messages | +0.05 | 1.18 | 1.11 | 10,405,500 | 73.29 | 4.31 | - |
12/03/69
|
1.07 | 1.11 unread messages | +0.04 | 1.14 | 1.06 | 10,207,000 | 70.13 | 4.50 | - |
11/03/69
|
1.06 | 1.07 unread messages | +0.02 | 1.07 | 1.04 | 1,119,500 | 67.61 | 4.67 | - |
10/03/69
|
1.08 | 1.05 unread messages | 0.00 | 1.09 | 1.05 | 1,703,300 | 66.34 | 4.76 | - |
09/03/69
|
1.03 | 1.05 unread messages | +0.04 | 1.08 | 1.02 | 3,235,100 | 66.34 | 4.76 | - |
06/03/69
|
1.01 | 1.01 unread messages | +0.01 | 1.04 | 1.00 | 834,700 | 63.82 | 4.95 | - |
05/03/69
|
0.97 | 1.00 unread messages | +0.03 | 1.02 | 0.97 | 739,200 | 63.18 | 5.00 | - |
04/03/69
|
0.90 | 0.97 unread messages | -0.09 | 0.99 | 0.90 | 2,185,200 | 61.29 | 5.15 | - |
02/03/69
|
1.09 | 1.06 unread messages | -0.03 | 1.10 | 1.06 | 2,126,900 | 66.98 | 4.72 | - |
27/02/69
|
1.09 | 1.09 unread messages | 0.00 | 1.12 | 1.09 | 990,700 | 68.87 | 4.59 | - |
26/02/69
|
1.10 | 1.09 unread messages | +0.01 | 1.12 | 1.08 | 1,823,500 | 68.87 | 4.59 | - |
25/02/69
|
1.10 | 1.08 unread messages | -0.02 | 1.12 | 1.08 | 1,375,500 | 68.24 | 4.63 | - |
24/02/69
|
1.06 | 1.10 unread messages | +0.03 | 1.12 | 1.06 | 1,470,900 | 69.50 | 4.55 | - |
23/02/69
|
1.10 | 1.07 unread messages | -0.03 | 1.10 | 1.07 | 1,255,200 | 67.61 | 4.67 | - |
20/02/69
|
1.08 | 1.10 unread messages | 0.00 | 1.10 | 1.08 | 1,511,300 | 69.50 | 4.55 | - |
19/02/69
|
1.11 | 1.10 unread messages | -0.01 | 1.12 | 1.10 | 2,869,400 | 69.50 | 4.55 | - |
18/02/69
|
1.09 | 1.11 unread messages | +0.03 | 1.12 | 1.08 | 4,621,800 | 9.13 | 22.52 | - |
17/02/69
|
1.09 | 1.08 unread messages | 0.00 | 1.09 | 1.06 | 532,000 | 8.88 | 23.15 | - |
16/02/69
|
1.09 | 1.08 unread messages | 0.00 | 1.10 | 1.08 | 675,600 | 8.88 | 23.15 | - |
13/02/69
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.06 | 847,700 | 8.88 | 23.15 | - |
12/02/69
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.05 | 1,308,800 | 8.80 | 23.36 | - |
11/02/69
|
1.04 | 1.07 unread messages | +0.03 | 1.08 | 1.03 | 3,146,600 | 8.80 | 23.36 | - |
10/02/69
|
1.04 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 180,700 | 8.55 | 24.04 | - |
09/02/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 931,900 | 8.55 | 24.04 | - |
06/02/69
|
1.01 | 1.04 unread messages | +0.03 | 1.05 | 1.01 | 1,078,900 | 8.55 | 24.04 | - |
05/02/69
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 238,100 | 8.31 | 24.75 | - |
04/02/69
|
1.02 | 1.01 unread messages | -0.01 | 1.03 | 1.01 | 349,600 | 8.31 | 24.75 | - |
03/02/69
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 1.01 | 416,700 | 8.39 | 24.51 | - |
02/02/69
|
1.02 | 1.01 unread messages | -0.01 | 1.03 | 1.01 | 172,500 | 8.31 | 24.75 | - |
30/01/69
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 1.01 | 79,000 | 8.39 | 24.51 | - |
29/01/69
|
1.01 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 335,500 | 8.31 | 24.75 | - |
28/01/69
|
1.02 | 1.01 unread messages | -0.01 | 1.03 | 1.01 | 385,600 | 8.31 | 24.75 | - |
27/01/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 250,000 | 8.39 | 24.51 | - |
26/01/69
|
1.04 | 1.02 unread messages | 0.00 | 1.04 | 1.02 | 213,400 | 8.39 | 24.51 | - |
23/01/69
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 287,900 | 8.39 | 24.51 | - |
22/01/69
|
1.04 | 1.02 unread messages | -0.02 | 1.05 | 1.02 | 593,300 | 8.39 | 24.51 | - |
21/01/69
|
1.04 | 1.04 unread messages | +0.01 | 1.05 | 1.03 | 487,300 | 8.55 | 24.04 | - |
20/01/69
|
1.01 | 1.03 unread messages | +0.02 | 1.07 | 1.01 | 1,646,100 | 8.47 | 24.27 | - |
19/01/69
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 641,800 | 8.31 | 24.75 | - |
16/01/69
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 380,900 | 8.31 | 24.75 | - |
15/01/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 500,500 | 8.22 | 25.00 | - |
14/01/69
|
0.99 | 1.00 unread messages | 0.00 | 1.02 | 0.99 | 376,500 | 8.22 | 25.00 | - |
13/01/69
|
1.01 | 1.00 unread messages | 0.00 | 1.03 | 0.99 | 1,009,800 | 8.22 | 25.00 | - |
12/01/69
|
1.02 | 1.00 unread messages | -0.02 | 1.03 | 1.00 | 408,000 | 8.22 | 25.00 | - |
09/01/69
|
1.01 | 1.02 unread messages | +0.02 | 1.03 | 1.01 | 269,700 | 8.39 | 24.51 | - |
08/01/69
|
1.02 | 1.00 unread messages | -0.02 | 1.03 | 1.00 | 697,700 | 8.22 | 25.00 | - |
07/01/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 396,200 | 8.39 | 24.51 | - |
06/01/69
|
1.03 | 1.02 unread messages | -0.01 | 1.05 | 1.02 | 488,100 | 8.39 | 24.51 | - |
05/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.03 | 322,600 | 8.47 | 24.27 | - |