ราคาหุ้นย้อนหลัง AIE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.17 | 1.15 unread messages | -0.02 | 1.19 | 1.13 | 2,030,200 | 6.58 | 21.74 | - |
10/04/68
|
1.19 | 1.17 unread messages | +0.05 | 1.20 | 1.16 | 5,790,300 | 6.69 | 21.37 | - |
09/04/68
|
1.09 | 1.12 unread messages | +0.03 | 1.16 | 1.08 | 4,747,700 | 6.41 | 22.32 | - |
08/04/68
|
1.15 | 1.09 unread messages | -0.10 | 1.15 | 1.04 | 4,763,900 | 6.24 | 22.94 | - |
04/04/68
|
1.26 | 1.19 unread messages | -0.07 | 1.27 | 1.18 | 4,436,900 | 6.81 | 21.01 | - |
03/04/68
|
1.30 | 1.26 unread messages | -0.05 | 1.30 | 1.25 | 2,700,000 | 7.21 | 19.84 | - |
02/04/68
|
1.30 | 1.31 unread messages | +0.03 | 1.34 | 1.27 | 6,528,700 | 7.49 | 19.08 | - |
01/04/68
|
1.24 | 1.28 unread messages | +0.05 | 1.33 | 1.24 | 4,781,200 | 7.32 | 19.53 | - |
31/03/68
|
1.20 | 1.23 unread messages | -0.06 | 1.27 | 1.17 | 2,370,900 | 7.04 | 20.33 | - |
28/03/68
|
1.34 | 1.29 unread messages | -0.05 | 1.35 | 1.28 | 1,782,900 | 7.38 | 19.38 | - |
27/03/68
|
1.33 | 1.34 unread messages | +0.01 | 1.36 | 1.32 | 3,590,200 | 7.67 | 18.66 | - |
26/03/68
|
1.33 | 1.33 unread messages | +0.01 | 1.35 | 1.32 | 4,264,400 | 7.61 | 18.80 | - |
25/03/68
|
1.42 | 1.32 unread messages | -0.10 | 1.45 | 1.29 | 10,925,200 | 7.55 | 18.94 | - |
24/03/68
|
1.41 | 1.42 unread messages | +0.02 | 1.44 | 1.40 | 4,974,900 | 8.12 | 17.61 | - |
21/03/68
|
1.46 | 1.40 unread messages | -0.05 | 1.50 | 1.40 | 16,662,900 | 8.01 | 17.86 | - |
20/03/68
|
1.43 | 1.45 unread messages | +0.02 | 1.61 | 1.42 | 86,893,000 | 8.30 | 17.24 | - |
19/03/68
|
1.41 | 1.43 unread messages | +0.03 | 1.45 | 1.40 | 12,148,400 | 8.18 | 17.48 | - |
18/03/68
|
1.46 | 1.40 unread messages | -0.04 | 1.49 | 1.39 | 14,788,000 | 8.01 | 17.86 | - |
17/03/68
|
1.41 | 1.44 unread messages | +0.05 | 1.52 | 1.41 | 44,214,100 | 8.24 | 17.36 | - |
14/03/68
|
1.37 | 1.39 unread messages | +0.03 | 1.46 | 1.37 | 15,227,900 | 7.95 | 17.99 | - |
13/03/68
|
1.38 | 1.36 unread messages | -0.08 | 1.49 | 1.36 | 30,990,700 | 7.78 | 18.38 | - |
12/03/68
|
1.21 | 1.44 unread messages | +0.24 | 1.54 | 1.19 | 98,779,200 | 8.24 | 17.36 | - |
11/03/68
|
1.14 | 1.20 unread messages | +0.04 | 1.24 | 1.11 | 7,263,100 | 6.87 | 20.83 | - |
10/03/68
|
1.25 | 1.16 unread messages | -0.07 | 1.25 | 1.16 | 2,346,100 | 6.64 | 21.55 | - |
07/03/68
|
1.30 | 1.23 unread messages | -0.05 | 1.33 | 1.23 | 4,763,900 | 7.04 | 20.33 | - |
06/03/68
|
1.41 | 1.28 unread messages | -0.36 | 1.41 | 1.28 | 10,705,400 | 7.32 | 19.53 | - |
05/03/68
|
1.61 | 1.64 unread messages | +0.05 | 1.64 | 1.60 | 12,501,400 | 9.38 | 15.24 | - |
04/03/68
|
1.58 | 1.59 unread messages | 0.00 | 1.63 | 1.56 | 5,862,700 | 9.10 | 15.72 | - |
03/03/68
|
1.63 | 1.59 unread messages | -0.01 | 1.67 | 1.57 | 14,434,700 | 9.10 | 15.72 | - |
28/02/68
|
1.59 | 1.60 unread messages | 0.00 | 1.61 | 1.51 | 5,064,200 | 9.15 | 15.63 | - |
27/02/68
|
1.67 | 1.60 unread messages | -0.10 | 1.72 | 1.59 | 14,261,900 | 9.15 | 15.63 | - |
26/02/68
|
1.70 | 1.70 unread messages | +0.01 | 1.77 | 1.68 | 10,671,600 | 9.73 | 14.71 | - |
25/02/68
|
1.70 | 1.69 unread messages | -0.02 | 1.80 | 1.64 | 22,476,300 | 9.67 | 14.79 | - |
24/02/68
|
1.72 | 1.71 unread messages | +0.05 | 1.72 | 1.67 | 11,425,000 | 9.78 | 14.62 | - |
21/02/68
|
1.70 | 1.66 unread messages | +0.08 | 1.76 | 1.66 | 35,737,100 | 9.50 | 15.06 | - |
20/02/68
|
1.43 | 1.58 unread messages | +0.30 | 1.65 | 1.40 | 39,234,200 | 9.04 | 15.82 | - |
19/02/68
|
1.27 | 1.28 unread messages | +0.30 | 1.28 | 1.21 | 7,487,600 | 7.32 | 19.53 | - |
18/02/68
|
0.74 | 0.98 unread messages | +0.23 | 0.98 | 0.74 | 5,689,600 | 9.80 | 0.00 | - |
17/02/68
|
0.75 | 0.75 unread messages | +0.01 | 0.75 | 0.72 | 663,000 | 7.50 | 0.00 | - |
14/02/68
|
0.75 | 0.74 unread messages | -0.01 | 0.75 | 0.74 | 143,800 | 7.40 | 0.00 | - |
13/02/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 259,000 | 7.50 | 0.00 | - |
11/02/68
|
0.73 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 200,100 | 7.50 | 0.00 | - |
10/02/68
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.73 | 194,700 | 7.40 | 0.00 | - |
07/02/68
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 642,600 | 7.40 | 0.00 | - |
06/02/68
|
0.78 | 0.75 unread messages | -0.03 | 0.78 | 0.74 | 534,300 | 7.50 | 0.00 | - |
05/02/68
|
0.82 | 0.78 unread messages | -0.03 | 0.82 | 0.78 | 348,200 | 7.80 | 0.00 | - |
04/02/68
|
0.83 | 0.81 unread messages | -0.02 | 0.85 | 0.81 | 377,800 | 8.10 | 0.00 | - |
03/02/68
|
0.86 | 0.83 unread messages | -0.03 | 0.87 | 0.83 | 237,600 | 8.30 | 0.00 | - |
31/01/68
|
0.87 | 0.86 unread messages | 0.00 | 0.88 | 0.86 | 108,300 | 8.60 | 0.00 | - |
30/01/68
|
0.87 | 0.86 unread messages | -0.01 | 0.88 | 0.85 | 157,800 | 8.60 | 0.00 | - |
29/01/68
|
0.88 | 0.87 unread messages | 0.00 | 0.93 | 0.87 | 815,700 | 8.70 | 0.00 | - |
28/01/68
|
0.88 | 0.87 unread messages | +0.01 | 0.90 | 0.85 | 253,000 | 8.70 | 0.00 | - |
27/01/68
|
0.86 | 0.86 unread messages | +0.01 | 0.93 | 0.86 | 1,321,500 | 8.60 | 0.00 | - |
24/01/68
|
0.77 | 0.85 unread messages | +0.07 | 0.90 | 0.77 | 1,940,500 | 8.50 | 0.00 | - |
23/01/68
|
0.78 | 0.78 unread messages | -0.01 | 0.79 | 0.77 | 242,100 | 7.80 | 0.00 | - |
22/01/68
|
0.78 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 417,100 | 7.90 | 0.00 | - |
21/01/68
|
0.75 | 0.79 unread messages | +0.04 | 0.79 | 0.74 | 869,100 | 7.90 | 0.00 | - |
20/01/68
|
0.78 | 0.75 unread messages | -0.03 | 0.80 | 0.74 | 1,149,600 | 7.50 | 0.00 | - |
17/01/68
|
0.80 | 0.78 unread messages | -0.02 | 0.81 | 0.77 | 262,000 | 7.80 | 0.00 | - |
16/01/68
|
0.84 | 0.80 unread messages | -0.05 | 0.84 | 0.77 | 896,800 | 8.00 | 0.00 | - |
15/01/68
|
0.89 | 0.85 unread messages | -0.03 | 0.89 | 0.81 | 617,400 | 8.50 | 0.00 | - |
14/01/68
|
0.93 | 0.88 unread messages | -0.04 | 0.93 | 0.88 | 607,500 | 8.80 | 0.00 | - |
13/01/68
|
0.96 | 0.92 unread messages | -0.05 | 0.96 | 0.91 | 926,700 | 9.20 | 0.00 | - |
10/01/68
|
1.07 | 0.97 unread messages | -0.07 | 1.07 | 0.96 | 1,822,000 | 9.70 | 0.00 | - |
09/01/68
|
1.06 | 1.04 unread messages | -0.02 | 1.07 | 1.03 | 418,400 | 10.40 | 0.00 | - |
08/01/68
|
1.08 | 1.06 unread messages | -0.01 | 1.08 | 1.06 | 206,400 | 10.60 | 0.00 | - |
07/01/68
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.05 | 429,000 | 10.70 | 0.00 | - |
06/01/68
|
1.09 | 1.07 unread messages | -0.02 | 1.09 | 1.07 | 316,100 | 10.70 | 0.00 | - |
03/01/68
|
1.10 | 1.09 unread messages | 0.00 | 1.10 | 1.09 | 46,700 | 10.90 | 0.00 | - |
02/01/68
|
1.09 | 1.09 unread messages | 0.00 | 1.10 | 1.08 | 185,500 | 10.90 | 0.00 | - |