ราคาหุ้นย้อนหลัง AIRA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.24 | 1.24 unread messages | -0.05 | 1.25 | 1.24 | 110,000 | -100.00 | 0.00 | - |
28/04/68
|
1.26 | 1.29 unread messages | +0.03 | 1.29 | 1.26 | 400 | -100.00 | 0.00 | - |
25/04/68
|
1.29 | 1.26 unread messages | +0.01 | 1.29 | 1.26 | 200 | -100.00 | 0.00 | - |
24/04/68
|
1.30 | 1.25 unread messages | -0.05 | 1.30 | 1.25 | 1,400 | -100.00 | 0.00 | - |
23/04/68
|
1.26 | 1.30 unread messages | +0.05 | 1.30 | 1.26 | 1,000 | -100.00 | 0.00 | - |
22/04/68
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.25 | 400 | -100.00 | 0.00 | - |
21/04/68
|
1.26 | 1.25 unread messages | 0.00 | 1.26 | 1.25 | 14,000 | -100.00 | 0.00 | - |
18/04/68
|
1.25 | 1.25 unread messages | -0.01 | 1.25 | 1.25 | 300 | -100.00 | 0.00 | - |
17/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
16/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
11/04/68
|
1.30 | 1.26 unread messages | 0.00 | 1.30 | 1.26 | 300 | -100.00 | 0.00 | - |
10/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
09/04/68
|
1.26 | 1.26 unread messages | +0.01 | 1.26 | 1.25 | 7,000 | -100.00 | 0.00 | - |
08/04/68
|
1.26 | 1.25 unread messages | -0.05 | 1.26 | 1.25 | 70,000 | -100.00 | 0.00 | - |
04/04/68
|
1.41 | 1.30 unread messages | -0.10 | 1.41 | 1.30 | 1,200 | -100.00 | 0.00 | - |
03/04/68
|
1.41 | 1.40 unread messages | -0.09 | 1.41 | 1.40 | 1,000 | -100.00 | 0.00 | - |
02/04/68
|
1.49 | 1.49 unread messages | 0.00 | 1.49 | 1.49 | 300 | -100.00 | 0.00 | - |
01/04/68
|
1.50 | 1.49 unread messages | -0.01 | 1.50 | 1.45 | 4,800 | -100.00 | 0.00 | - |
31/03/68
|
1.34 | 1.50 unread messages | +0.16 | 1.50 | 1.25 | 255,500 | -100.00 | 0.00 | - |
28/03/68
|
1.29 | 1.34 unread messages | +0.09 | 1.34 | 1.29 | 29,300 | -100.00 | 0.00 | - |
27/03/68
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.24 | 140,000 | -100.00 | 0.00 | - |
26/03/68
|
1.18 | 1.25 unread messages | +0.05 | 1.25 | 1.18 | 162,300 | -100.00 | 0.00 | - |
25/03/68
|
1.08 | 1.20 unread messages | +0.12 | 1.20 | 1.08 | 379,500 | -100.00 | 0.00 | - |
24/03/68
|
1.06 | 1.08 unread messages | +0.02 | 1.08 | 1.02 | 19,400 | -100.00 | 0.00 | - |
21/03/68
|
1.05 | 1.06 unread messages | +0.03 | 1.07 | 1.01 | 670,300 | -100.00 | 0.00 | - |
20/03/68
|
1.07 | 1.03 unread messages | +0.05 | 1.09 | 1.01 | 14,700 | -100.00 | 0.00 | - |
19/03/68
|
1.02 | 0.98 unread messages | -0.03 | 1.02 | 0.98 | 49,000 | -100.00 | 0.00 | - |
18/03/68
|
1.01 | 1.01 unread messages | -0.19 | 1.01 | 1.01 | 500 | -100.00 | 0.00 | - |
17/03/68
|
1.00 | 1.20 unread messages | +0.12 | 1.25 | 1.00 | 242,300 | -100.00 | 0.00 | - |
14/03/68
|
1.08 | 1.08 unread messages | +0.08 | 1.08 | 1.06 | 21,500 | -100.00 | 0.00 | - |
13/03/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 900 | -100.00 | 0.00 | - |
12/03/68
|
1.02 | 1.00 unread messages | -0.09 | 1.02 | 1.00 | 500 | -100.00 | 0.00 | - |
11/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
10/03/68
|
0.92 | 1.09 unread messages | +0.17 | 1.09 | 0.92 | 1,800 | -100.00 | 0.00 | - |
07/03/68
|
0.97 | 0.92 unread messages | +0.02 | 1.00 | 0.91 | 9,700 | -100.00 | 0.00 | - |
06/03/68
|
0.85 | 0.90 unread messages | +0.05 | 0.95 | 0.85 | 128,200 | -100.00 | 0.00 | - |
05/03/68
|
1.09 | 0.85 unread messages | -0.24 | 1.09 | 0.85 | 1,100 | -100.00 | 0.00 | - |
04/03/68
|
0.81 | 1.09 unread messages | +0.01 | 1.12 | 0.81 | 2,300 | -100.00 | 0.00 | - |
03/03/68
|
1.08 | 1.08 unread messages | -0.02 | 1.08 | 1.08 | 100 | -100.00 | 0.00 | - |
28/02/68
|
1.01 | 1.10 unread messages | +0.09 | 1.10 | 1.01 | 10,400 | -100.00 | 0.00 | - |
27/02/68
|
1.01 | 1.01 unread messages | -0.02 | 1.01 | 1.00 | 700 | -100.00 | 0.00 | - |
26/02/68
|
0.93 | 1.03 unread messages | +0.10 | 1.03 | 0.90 | 9,900 | -100.00 | 0.00 | - |
25/02/68
|
0.92 | 0.93 unread messages | +0.01 | 0.95 | 0.85 | 3,400 | -100.00 | 0.00 | - |
24/02/68
|
0.80 | 0.92 unread messages | -0.22 | 1.00 | 0.80 | 736,400 | -100.00 | 0.00 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
20/02/68
|
1.16 | 1.14 unread messages | -0.04 | 1.16 | 1.14 | 27,700 | -100.00 | 0.00 | - |
19/02/68
|
1.18 | 1.18 unread messages | 0.00 | 1.19 | 1.17 | 11,100 | -100.00 | 0.00 | - |
18/02/68
|
1.21 | 1.18 unread messages | -0.03 | 1.22 | 1.18 | 2,600 | -100.00 | 0.00 | - |
17/02/68
|
1.22 | 1.21 unread messages | +0.02 | 1.22 | 1.21 | 200 | -100.00 | 0.00 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
11/02/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.18 | 124,700 | -100.00 | 0.00 | - |
10/02/68
|
1.19 | 1.19 unread messages | -0.03 | 1.20 | 1.19 | 16,600 | -100.00 | 0.00 | - |
07/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
06/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
05/02/68
|
1.20 | 1.22 unread messages | +0.03 | 1.22 | 1.20 | 1,000 | -100.00 | 0.00 | - |
04/02/68
|
1.21 | 1.19 unread messages | -0.01 | 1.22 | 1.19 | 14,900 | -100.00 | 0.00 | - |
03/02/68
|
1.21 | 1.20 unread messages | -0.28 | 1.21 | 1.20 | 28,300 | -100.00 | 0.00 | - |
31/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
29/01/68
|
1.20 | 1.48 unread messages | +0.28 | 1.48 | 1.19 | 15,000 | -100.00 | 0.00 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/01/68
|
1.20 | 1.20 unread messages | -0.03 | 1.20 | 1.20 | 100 | -100.00 | 0.00 | - |
24/01/68
|
1.23 | 1.23 unread messages | 0.00 | 1.23 | 1.23 | 200 | -100.00 | 0.00 | - |
23/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
22/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
20/01/68
|
1.23 | 1.23 unread messages | 0.00 | 1.23 | 1.23 | 100 | -100.00 | 0.00 | - |
17/01/68
|
1.19 | 1.23 unread messages | +0.04 | 1.49 | 1.19 | 5,800 | -100.00 | 0.00 | - |
16/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
15/01/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.19 | 31,100 | -100.00 | 0.00 | - |
14/01/68
|
1.19 | 1.19 unread messages | -0.01 | 1.19 | 1.19 | 6,100 | -100.00 | 0.00 | - |
13/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.20 | 200 | -100.00 | 0.00 | - |
10/01/68
|
1.20 | 1.20 unread messages | +0.01 | 1.20 | 1.20 | 300 | -100.00 | 0.00 | - |
09/01/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.19 | 1,000 | -100.00 | 0.00 | - |
08/01/68
|
1.19 | 1.19 unread messages | -0.03 | 1.20 | 1.19 | 8,900 | -100.00 | 0.00 | - |
07/01/68
|
1.47 | 1.22 unread messages | -0.26 | 1.47 | 1.20 | 18,700 | -100.00 | 0.00 | - |
06/01/68
|
1.48 | 1.48 unread messages | 0.00 | 1.48 | 1.48 | 400 | -100.00 | 0.00 | - |
03/01/68
|
1.33 | 1.48 unread messages | +0.15 | 1.50 | 1.33 | 3,500 | -100.00 | 0.00 | - |
02/01/68
|
1.48 | 1.33 unread messages | -0.15 | 1.48 | 1.33 | 600 | -100.00 | 0.00 | - |