ราคาหุ้นย้อนหลัง AIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.52 | 4.60 unread messages | +0.08 | 4.60 | 4.44 | 2,395,600 | 12.35 | 11.96 | - |
10/04/68
|
4.52 | 4.52 unread messages | +0.14 | 4.56 | 4.48 | 2,581,700 | 12.13 | 12.17 | - |
09/04/68
|
4.32 | 4.38 unread messages | +0.04 | 4.44 | 4.32 | 2,470,000 | 11.76 | 12.56 | - |
08/04/68
|
4.58 | 4.34 unread messages | -0.28 | 4.58 | 4.34 | 8,198,600 | 11.65 | 12.67 | - |
04/04/68
|
4.58 | 4.62 unread messages | +0.04 | 4.62 | 4.52 | 2,870,500 | 12.40 | 11.90 | - |
03/04/68
|
4.66 | 4.58 unread messages | -0.10 | 4.66 | 4.56 | 3,628,100 | 12.29 | 12.01 | - |
02/04/68
|
4.66 | 4.68 unread messages | +0.04 | 4.70 | 4.64 | 2,393,300 | 12.56 | 11.75 | - |
01/04/68
|
4.60 | 4.64 unread messages | +0.04 | 4.68 | 4.60 | 1,979,400 | 12.45 | 11.85 | - |
31/03/68
|
4.52 | 4.60 unread messages | 0.00 | 4.60 | 4.46 | 2,367,600 | 12.35 | 11.96 | - |
28/03/68
|
4.72 | 4.60 unread messages | -0.10 | 4.72 | 4.60 | 2,080,700 | 12.35 | 11.96 | - |
27/03/68
|
4.76 | 4.70 unread messages | -0.06 | 4.76 | 4.70 | 2,560,300 | 12.61 | 11.70 | - |
26/03/68
|
4.72 | 4.76 unread messages | +0.10 | 4.82 | 4.70 | 6,443,500 | 12.78 | 11.55 | - |
25/03/68
|
4.60 | 4.66 unread messages | +0.08 | 4.68 | 4.60 | 3,438,600 | 12.51 | 11.80 | - |
24/03/68
|
4.58 | 4.58 unread messages | 0.00 | 4.62 | 4.56 | 791,600 | 12.29 | 12.01 | - |
21/03/68
|
4.64 | 4.58 unread messages | -0.04 | 4.66 | 4.58 | 1,555,700 | 12.29 | 12.01 | - |
20/03/68
|
4.54 | 4.62 unread messages | +0.08 | 4.66 | 4.54 | 6,094,000 | 12.40 | 11.90 | - |
19/03/68
|
4.48 | 4.54 unread messages | +0.06 | 4.56 | 4.46 | 1,567,900 | 12.18 | 12.11 | - |
18/03/68
|
4.56 | 4.48 unread messages | -0.06 | 4.60 | 4.48 | 3,650,100 | 12.02 | 12.28 | - |
17/03/68
|
4.54 | 4.54 unread messages | 0.00 | 4.58 | 4.50 | 1,384,600 | 12.18 | 12.11 | - |
14/03/68
|
4.50 | 4.54 unread messages | +0.04 | 4.56 | 4.50 | 732,800 | 12.18 | 12.11 | - |
13/03/68
|
4.48 | 4.50 unread messages | +0.04 | 4.52 | 4.46 | 1,014,200 | 12.08 | 12.22 | - |
12/03/68
|
4.54 | 4.46 unread messages | -0.08 | 4.54 | 4.44 | 3,001,900 | 11.97 | 12.33 | - |
11/03/68
|
4.54 | 4.54 unread messages | -0.04 | 4.58 | 4.48 | 2,530,600 | 12.18 | 12.11 | - |
10/03/68
|
4.64 | 4.58 unread messages | -0.06 | 4.66 | 4.58 | 2,081,100 | 12.29 | 12.01 | - |
07/03/68
|
4.62 | 4.64 unread messages | +0.04 | 4.66 | 4.60 | 2,258,700 | 12.45 | 11.85 | - |
06/03/68
|
4.68 | 4.60 unread messages | -0.08 | 4.72 | 4.58 | 3,474,900 | 12.35 | 11.96 | - |
05/03/68
|
4.48 | 4.68 unread messages | +0.20 | 4.70 | 4.48 | 6,549,600 | 12.56 | 11.75 | - |
04/03/68
|
4.48 | 4.48 unread messages | -0.02 | 4.54 | 4.46 | 2,576,200 | 12.02 | 12.28 | - |
03/03/68
|
4.48 | 4.50 unread messages | +0.02 | 4.56 | 4.48 | 1,343,000 | 12.08 | 12.22 | - |
28/02/68
|
4.46 | 4.48 unread messages | 0.00 | 4.50 | 4.38 | 3,241,600 | 12.02 | 12.28 | - |
27/02/68
|
4.60 | 4.48 unread messages | -0.12 | 4.60 | 4.44 | 2,200,500 | 12.02 | 12.28 | - |
26/02/68
|
4.50 | 4.60 unread messages | +0.10 | 4.60 | 4.50 | 1,900,400 | 12.35 | 11.96 | - |
25/02/68
|
4.62 | 4.50 unread messages | -0.10 | 4.62 | 4.50 | 3,723,300 | 12.08 | 12.22 | - |
24/02/68
|
4.64 | 4.60 unread messages | -0.06 | 4.64 | 4.58 | 1,866,600 | 12.35 | 11.96 | - |
21/02/68
|
4.62 | 4.66 unread messages | +0.08 | 4.66 | 4.60 | 4,559,000 | 12.51 | 11.80 | - |
20/02/68
|
4.74 | 4.58 unread messages | -0.20 | 4.74 | 4.56 | 10,540,900 | 12.29 | 12.01 | - |
19/02/68
|
4.82 | 4.78 unread messages | +0.02 | 4.82 | 4.66 | 7,595,000 | 12.83 | 11.51 | - |
18/02/68
|
4.84 | 4.76 unread messages | +0.06 | 4.88 | 4.74 | 7,525,000 | 12.78 | 6.51 | - |
17/02/68
|
4.68 | 4.70 unread messages | +0.10 | 4.76 | 4.56 | 6,864,500 | 12.35 | 6.59 | - |
14/02/68
|
4.66 | 4.60 unread messages | -0.06 | 4.68 | 4.54 | 3,181,200 | 12.09 | 6.73 | - |
13/02/68
|
4.62 | 4.66 unread messages | +0.04 | 4.72 | 4.58 | 7,197,500 | 12.25 | 6.65 | - |
11/02/68
|
4.36 | 4.62 unread messages | +0.26 | 4.62 | 4.36 | 11,128,100 | 12.14 | 6.70 | - |
10/02/68
|
4.34 | 4.36 unread messages | +0.04 | 4.38 | 4.26 | 1,609,600 | 11.46 | 7.10 | - |
07/02/68
|
4.18 | 4.32 unread messages | +0.14 | 4.32 | 4.16 | 2,227,000 | 11.35 | 7.17 | - |
06/02/68
|
4.36 | 4.18 unread messages | -0.18 | 4.38 | 4.18 | 3,560,400 | 10.99 | 7.41 | - |
05/02/68
|
4.40 | 4.36 unread messages | -0.02 | 4.40 | 4.34 | 2,229,900 | 11.46 | 7.10 | - |
04/02/68
|
4.34 | 4.38 unread messages | +0.02 | 4.42 | 4.34 | 2,501,400 | 11.51 | 7.07 | - |
03/02/68
|
4.28 | 4.36 unread messages | +0.04 | 4.38 | 4.24 | 3,902,400 | 11.46 | 7.10 | - |
31/01/68
|
4.30 | 4.32 unread messages | +0.04 | 4.34 | 4.30 | 1,810,600 | 11.35 | 7.17 | - |
30/01/68
|
4.36 | 4.28 unread messages | -0.08 | 4.36 | 4.26 | 1,368,100 | 11.25 | 7.24 | - |
29/01/68
|
4.40 | 4.36 unread messages | -0.02 | 4.42 | 4.34 | 866,100 | 11.46 | 7.10 | - |
28/01/68
|
4.36 | 4.38 unread messages | +0.06 | 4.38 | 4.30 | 1,227,600 | 11.51 | 7.07 | - |
27/01/68
|
4.40 | 4.32 unread messages | -0.06 | 4.42 | 4.32 | 2,175,000 | 11.35 | 7.17 | - |
24/01/68
|
4.26 | 4.38 unread messages | +0.12 | 4.38 | 4.26 | 3,022,600 | 11.51 | 7.07 | - |
23/01/68
|
4.32 | 4.26 unread messages | -0.08 | 4.38 | 4.24 | 4,245,300 | 11.20 | 7.27 | - |
22/01/68
|
4.24 | 4.34 unread messages | +0.08 | 4.36 | 4.20 | 3,535,500 | 11.41 | 7.14 | - |
21/01/68
|
4.08 | 4.26 unread messages | +0.18 | 4.26 | 4.02 | 7,163,400 | 11.20 | 7.27 | - |
20/01/68
|
3.98 | 4.08 unread messages | +0.08 | 4.08 | 3.98 | 2,045,800 | 10.72 | 7.59 | - |
17/01/68
|
4.02 | 4.00 unread messages | 0.00 | 4.04 | 3.98 | 981,000 | 10.51 | 7.74 | - |
16/01/68
|
4.06 | 4.00 unread messages | -0.02 | 4.06 | 4.00 | 702,600 | 10.51 | 7.74 | - |
15/01/68
|
3.94 | 4.02 unread messages | +0.10 | 4.08 | 3.94 | 2,309,400 | 10.57 | 7.71 | - |
14/01/68
|
4.04 | 3.92 unread messages | -0.10 | 4.04 | 3.92 | 1,218,200 | 10.30 | 7.90 | - |
13/01/68
|
4.02 | 4.02 unread messages | 0.00 | 4.04 | 3.98 | 1,689,900 | 10.57 | 7.71 | - |
10/01/68
|
4.00 | 4.02 unread messages | 0.00 | 4.04 | 4.00 | 587,100 | 10.57 | 7.71 | - |
09/01/68
|
4.10 | 4.02 unread messages | -0.08 | 4.10 | 4.00 | 2,190,000 | 10.57 | 7.71 | - |
08/01/68
|
4.12 | 4.10 unread messages | -0.04 | 4.16 | 4.10 | 675,700 | 10.78 | 7.55 | - |
07/01/68
|
4.12 | 4.14 unread messages | +0.02 | 4.16 | 4.10 | 1,077,200 | 10.88 | 7.48 | - |
06/01/68
|
4.18 | 4.12 unread messages | -0.06 | 4.18 | 4.12 | 698,900 | 10.83 | 7.52 | - |
03/01/68
|
4.12 | 4.18 unread messages | +0.06 | 4.20 | 4.10 | 1,834,700 | 10.99 | 7.41 | - |
02/01/68
|
4.06 | 4.12 unread messages | +0.06 | 4.12 | 4.04 | 872,600 | 10.83 | 7.52 | - |