ราคาหุ้นย้อนหลัง AIMCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.37 | 1.37 unread messages | 0.00 | 1.38 | 1.37 | 7,700 | 0.00 | 0.00 | - |
29/04/69
|
1.37 | 1.37 unread messages | 0.00 | 1.38 | 1.37 | 122,800 | 0.00 | 0.00 | - |
28/04/69
|
1.33 | 1.37 unread messages | +0.04 | 1.37 | 1.33 | 42,100 | 0.00 | 0.00 | - |
27/04/69
|
1.34 | 1.33 unread messages | -0.02 | 1.35 | 1.32 | 230,300 | 0.00 | 0.00 | - |
24/04/69
|
1.33 | 1.35 unread messages | 0.00 | 1.35 | 1.33 | 38,500 | 0.00 | 0.00 | - |
23/04/69
|
1.35 | 1.35 unread messages | 0.00 | 1.35 | 1.35 | 5,400 | 0.00 | 0.00 | - |
22/04/69
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.33 | 284,500 | 0.00 | 0.00 | - |
21/04/69
|
1.39 | 1.36 unread messages | -0.01 | 1.39 | 1.34 | 79,100 | 0.00 | 0.00 | - |
20/04/69
|
1.33 | 1.37 unread messages | +0.03 | 1.38 | 1.33 | 129,100 | 0.00 | 0.00 | - |
17/04/69
|
1.30 | 1.34 unread messages | +0.03 | 1.34 | 1.29 | 153,400 | 0.00 | 0.00 | - |
10/04/69
|
1.28 | 1.29 unread messages | 0.00 | 1.29 | 1.28 | 11,500 | 0.00 | 0.00 | - |
09/04/69
|
1.29 | 1.29 unread messages | -0.01 | 1.30 | 1.27 | 279,700 | 0.00 | 0.00 | - |
08/04/69
|
1.29 | 1.30 unread messages | +0.01 | 1.30 | 1.28 | 3,200 | 0.00 | 0.00 | - |
07/04/69
|
1.30 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 13,600 | 0.00 | 0.00 | - |
03/04/69
|
1.30 | 1.29 unread messages | -0.01 | 1.30 | 1.29 | 38,900 | 0.00 | 0.00 | - |
02/04/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 126,100 | 0.00 | 0.00 | - |
01/04/69
|
1.31 | 1.30 unread messages | 0.00 | 1.32 | 1.29 | 155,000 | 0.00 | 0.00 | - |
31/03/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 33,000 | 0.00 | 0.00 | - |
30/03/69
|
1.31 | 1.30 unread messages | 0.00 | 1.32 | 1.29 | 20,200 | 0.00 | 0.00 | - |
27/03/69
|
1.29 | 1.30 unread messages | 0.00 | 1.32 | 1.29 | 60,300 | 0.00 | 0.00 | - |
26/03/69
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 27,900 | 0.00 | 0.00 | - |
25/03/69
|
1.29 | 1.30 unread messages | 0.00 | 1.31 | 1.29 | 111,400 | 0.00 | 0.00 | - |
24/03/69
|
1.28 | 1.30 unread messages | +0.01 | 1.30 | 1.27 | 435,800 | 0.00 | 0.00 | - |
23/03/69
|
1.29 | 1.29 unread messages | -0.01 | 1.29 | 1.27 | 113,400 | 0.00 | 0.00 | - |
20/03/69
|
1.29 | 1.30 unread messages | +0.03 | 1.30 | 1.26 | 25,700 | 0.00 | 0.00 | - |
19/03/69
|
1.30 | 1.27 unread messages | -0.03 | 1.30 | 1.25 | 265,700 | 0.00 | 0.00 | - |
18/03/69
|
1.28 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 8,000 | 0.00 | 0.00 | - |
17/03/69
|
1.26 | 1.30 unread messages | +0.03 | 1.30 | 1.26 | 22,300 | 0.00 | 0.00 | - |
16/03/69
|
1.30 | 1.27 unread messages | -0.02 | 1.30 | 1.26 | 197,400 | 0.00 | 0.00 | - |
13/03/69
|
1.30 | 1.29 unread messages | -0.01 | 1.30 | 1.27 | 116,600 | 0.00 | 0.00 | - |
12/03/69
|
1.29 | 1.30 unread messages | +0.01 | 1.31 | 1.29 | 76,900 | 0.00 | 0.00 | - |
11/03/69
|
1.30 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 536,000 | 0.00 | 0.00 | - |
10/03/69
|
1.31 | 1.29 unread messages | -0.02 | 1.31 | 1.29 | 192,800 | 0.00 | 0.00 | - |
09/03/69
|
1.32 | 1.31 unread messages | 0.00 | 1.33 | 1.30 | 127,400 | 0.00 | 0.00 | - |
06/03/69
|
1.33 | 1.31 unread messages | 0.00 | 1.35 | 1.31 | 51,400 | 0.00 | 0.00 | - |
05/03/69
|
1.31 | 1.31 unread messages | +0.01 | 1.33 | 1.30 | 228,000 | 0.00 | 0.00 | - |
04/03/69
|
1.36 | 1.30 unread messages | -0.06 | 1.36 | 1.29 | 441,900 | 0.00 | 0.00 | - |
02/03/69
|
1.36 | 1.36 unread messages | -0.01 | 1.37 | 1.35 | 312,500 | 0.00 | 0.00 | - |
27/02/69
|
1.43 | 1.37 unread messages | -0.06 | 1.43 | 1.36 | 992,900 | 0.00 | 0.00 | - |
26/02/69
|
1.44 | 1.43 unread messages | -0.01 | 1.44 | 1.42 | 314,400 | 0.00 | 0.00 | - |
25/02/69
|
1.42 | 1.44 unread messages | 0.00 | 1.47 | 1.42 | 701,500 | 0.00 | 0.00 | - |
24/02/69
|
1.41 | 1.44 unread messages | +0.03 | 1.45 | 1.40 | 327,200 | 0.00 | 0.00 | - |
23/02/69
|
1.59 | 1.41 unread messages | -0.20 | 1.59 | 1.39 | 2,064,700 | 0.00 | 0.00 | - |
20/02/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.60 | 98,900 | 0.00 | 18.63 | - |
19/02/69
|
1.66 | 1.61 unread messages | -0.06 | 1.66 | 1.60 | 1,164,600 | 0.00 | 18.63 | - |
18/02/69
|
1.63 | 1.67 unread messages | +0.04 | 1.67 | 1.62 | 128,600 | 0.00 | 17.96 | - |
17/02/69
|
1.61 | 1.63 unread messages | +0.02 | 1.63 | 1.60 | 83,200 | 0.00 | 18.40 | - |
16/02/69
|
1.63 | 1.61 unread messages | 0.00 | 1.63 | 1.60 | 199,800 | 0.00 | 18.63 | - |
13/02/69
|
1.63 | 1.61 unread messages | -0.02 | 1.63 | 1.61 | 124,800 | 0.00 | 18.63 | - |
12/02/69
|
1.62 | 1.63 unread messages | +0.01 | 1.63 | 1.61 | 131,800 | 0.00 | 18.40 | - |
11/02/69
|
1.63 | 1.62 unread messages | 0.00 | 1.63 | 1.59 | 271,200 | 0.00 | 18.52 | - |
10/02/69
|
1.62 | 1.62 unread messages | 0.00 | 1.62 | 1.62 | 76,300 | 0.00 | 18.52 | - |
09/02/69
|
1.64 | 1.62 unread messages | -0.02 | 1.64 | 1.60 | 378,400 | 0.00 | 18.52 | - |
06/02/69
|
1.63 | 1.64 unread messages | +0.01 | 1.65 | 1.60 | 822,200 | 0.00 | 18.29 | - |
05/02/69
|
1.66 | 1.63 unread messages | -0.03 | 1.68 | 1.63 | 248,300 | 0.00 | 18.40 | - |
04/02/69
|
1.68 | 1.66 unread messages | +0.01 | 1.68 | 1.66 | 76,600 | 0.00 | 18.07 | - |
03/02/69
|
1.68 | 1.65 unread messages | -0.02 | 1.68 | 1.65 | 43,800 | 0.00 | 18.18 | - |
02/02/69
|
1.67 | 1.67 unread messages | -0.01 | 1.67 | 1.66 | 15,900 | 0.00 | 17.96 | - |
30/01/69
|
1.66 | 1.68 unread messages | +0.01 | 1.68 | 1.66 | 5,800 | 0.00 | 17.86 | - |
29/01/69
|
1.67 | 1.67 unread messages | -0.01 | 1.67 | 1.66 | 37,100 | 0.00 | 17.96 | - |
28/01/69
|
1.67 | 1.68 unread messages | +0.01 | 1.68 | 1.66 | 27,800 | 0.00 | 17.86 | - |
27/01/69
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.66 | 73,400 | 0.00 | 17.96 | - |
26/01/69
|
1.69 | 1.67 unread messages | 0.00 | 1.69 | 1.63 | 294,300 | 0.00 | 17.96 | - |
23/01/69
|
1.68 | 1.67 unread messages | 0.00 | 1.68 | 1.66 | 72,500 | 0.00 | 17.96 | - |
22/01/69
|
1.68 | 1.67 unread messages | -0.02 | 1.68 | 1.67 | 75,400 | 0.00 | 17.96 | - |
21/01/69
|
1.68 | 1.69 unread messages | +0.01 | 1.69 | 1.67 | 62,000 | 0.00 | 17.75 | - |
20/01/69
|
1.69 | 1.68 unread messages | 0.00 | 1.70 | 1.68 | 109,500 | 0.00 | 17.86 | - |
19/01/69
|
1.69 | 1.68 unread messages | 0.00 | 1.69 | 1.68 | 99,100 | 0.00 | 17.86 | - |
16/01/69
|
1.68 | 1.68 unread messages | -0.01 | 1.68 | 1.67 | 57,800 | 0.00 | 17.86 | - |
15/01/69
|
1.67 | 1.69 unread messages | 0.00 | 1.70 | 1.67 | 217,600 | 0.00 | 17.75 | - |
14/01/69
|
1.69 | 1.69 unread messages | -0.01 | 1.71 | 1.66 | 221,600 | 0.00 | 17.75 | - |
13/01/69
|
1.71 | 1.70 unread messages | -0.01 | 1.71 | 1.70 | 24,900 | 0.00 | 17.65 | - |
12/01/69
|
1.70 | 1.71 unread messages | 0.00 | 1.71 | 1.69 | 21,700 | 0.00 | 17.54 | - |
09/01/69
|
1.70 | 1.71 unread messages | +0.01 | 1.72 | 1.70 | 169,600 | 0.00 | 17.54 | - |
08/01/69
|
1.72 | 1.70 unread messages | -0.02 | 1.72 | 1.69 | 98,000 | 0.00 | 17.65 | - |
07/01/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.71 | 58,100 | 0.00 | 17.44 | - |
06/01/69
|
1.73 | 1.72 unread messages | 0.00 | 1.73 | 1.71 | 59,600 | 0.00 | 17.44 | - |
05/01/69
|
1.71 | 1.72 unread messages | -0.04 | 1.73 | 1.71 | 140,800 | 0.00 | 17.44 | - |