ราคาหุ้นย้อนหลัง AIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
4.84 | 4.82 unread messages | -0.02 | 4.84 | 4.82 | 222,000 | 12.74 | 7.47 | - |
02/04/69
|
4.86 | 4.84 unread messages | +0.02 | 4.86 | 4.80 | 417,600 | 12.80 | 7.44 | - |
01/04/69
|
4.88 | 4.82 unread messages | -0.04 | 4.88 | 4.82 | 866,400 | 12.74 | 7.47 | - |
31/03/69
|
4.86 | 4.86 unread messages | 0.00 | 4.88 | 4.84 | 252,000 | 12.85 | 7.41 | - |
30/03/69
|
4.88 | 4.86 unread messages | -0.02 | 4.88 | 4.84 | 344,400 | 12.85 | 7.41 | - |
27/03/69
|
4.80 | 4.88 unread messages | +0.06 | 4.88 | 4.80 | 240,800 | 12.90 | 7.38 | - |
26/03/69
|
4.84 | 4.82 unread messages | -0.02 | 4.86 | 4.80 | 464,500 | 12.74 | 7.47 | - |
25/03/69
|
4.82 | 4.84 unread messages | +0.02 | 4.88 | 4.82 | 324,500 | 12.80 | 7.44 | - |
24/03/69
|
4.80 | 4.82 unread messages | +0.04 | 4.84 | 4.80 | 348,100 | 12.74 | 7.47 | - |
23/03/69
|
4.84 | 4.78 unread messages | -0.08 | 4.84 | 4.78 | 940,200 | 12.64 | 7.53 | - |
20/03/69
|
4.82 | 4.86 unread messages | +0.04 | 4.86 | 4.82 | 207,200 | 12.85 | 7.41 | - |
19/03/69
|
4.88 | 4.82 unread messages | -0.06 | 4.88 | 4.82 | 808,400 | 12.74 | 7.47 | - |
18/03/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.86 | 447,200 | 12.90 | 7.38 | - |
17/03/69
|
4.86 | 4.88 unread messages | +0.02 | 4.90 | 4.84 | 649,500 | 12.90 | 7.38 | - |
16/03/69
|
4.82 | 4.86 unread messages | +0.02 | 4.86 | 4.82 | 302,800 | 12.80 | 7.44 | - |
13/03/69
|
4.82 | 4.84 unread messages | +0.02 | 4.86 | 4.82 | 460,200 | 12.80 | 7.44 | - |
12/03/69
|
4.84 | 4.82 unread messages | -0.02 | 4.86 | 4.80 | 1,154,500 | 12.74 | 7.47 | - |
11/03/69
|
4.86 | 4.84 unread messages | -0.02 | 4.90 | 4.82 | 1,091,500 | 12.80 | 7.44 | - |
10/03/69
|
4.84 | 4.86 unread messages | +0.02 | 4.90 | 4.84 | 206,900 | 12.85 | 7.41 | - |
09/03/69
|
4.80 | 4.84 unread messages | -0.04 | 4.86 | 4.74 | 989,400 | 12.80 | 7.44 | - |
06/03/69
|
4.88 | 4.88 unread messages | 0.00 | 4.90 | 4.84 | 380,400 | 12.90 | 7.38 | - |
05/03/69
|
4.86 | 4.88 unread messages | +0.04 | 4.90 | 4.82 | 969,800 | 12.90 | 7.38 | - |
04/03/69
|
4.86 | 4.84 unread messages | -0.08 | 4.88 | 4.72 | 3,607,800 | 12.80 | 7.44 | - |
02/03/69
|
4.88 | 4.92 unread messages | -0.06 | 5.00 | 4.88 | 1,360,900 | 13.01 | 7.32 | - |
27/02/69
|
4.98 | 4.98 unread messages | 0.00 | 5.05 | 4.96 | 565,000 | 13.17 | 7.23 | - |
26/02/69
|
4.96 | 4.98 unread messages | +0.02 | 5.05 | 4.94 | 1,242,300 | 13.17 | 7.23 | - |
25/02/69
|
4.98 | 4.96 unread messages | -0.02 | 5.00 | 4.92 | 5,832,900 | 13.11 | 7.26 | - |
24/02/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 2,021,700 | 13.17 | 7.23 | - |
23/02/69
|
5.05 | 5.00 unread messages | -0.10 | 5.10 | 4.98 | 3,796,800 | 13.22 | 7.20 | - |
20/02/69
|
5.15 | 5.10 unread messages | -0.10 | 5.20 | 5.05 | 2,581,500 | 13.48 | 7.06 | - |
19/02/69
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 1,810,300 | 13.53 | 10.58 | - |
18/02/69
|
5.15 | 5.20 unread messages | +0.10 | 5.30 | 5.15 | 2,586,900 | 13.53 | 10.58 | - |
17/02/69
|
5.15 | 5.10 unread messages | -0.05 | 5.15 | 5.10 | 329,000 | 13.27 | 10.78 | - |
16/02/69
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 1,001,000 | 13.40 | 10.68 | - |
13/02/69
|
5.15 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 865,300 | 13.27 | 10.78 | - |
12/02/69
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 2,302,900 | 13.27 | 10.78 | - |
11/02/69
|
4.98 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 504,700 | 13.14 | 10.89 | - |
10/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 1,124,300 | 13.01 | 11.00 | - |
09/02/69
|
5.00 | 5.00 unread messages | +0.02 | 5.10 | 5.00 | 1,110,300 | 13.01 | 11.00 | - |
06/02/69
|
4.98 | 4.98 unread messages | +0.02 | 5.00 | 4.96 | 554,700 | 12.95 | 11.04 | - |
05/02/69
|
5.00 | 4.96 unread messages | -0.02 | 5.00 | 4.96 | 388,100 | 12.90 | 11.09 | - |
04/02/69
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.96 | 342,500 | 12.95 | 11.04 | - |
03/02/69
|
4.98 | 5.00 unread messages | +0.04 | 5.00 | 4.96 | 221,700 | 13.01 | 11.00 | - |
02/02/69
|
4.98 | 4.96 unread messages | -0.02 | 5.00 | 4.96 | 200,700 | 12.90 | 11.09 | - |
30/01/69
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 534,500 | 12.95 | 11.04 | - |
29/01/69
|
4.96 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 641,600 | 12.95 | 11.04 | - |
28/01/69
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 723,200 | 12.95 | 11.04 | - |
27/01/69
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 685,500 | 12.95 | 11.04 | - |
26/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.96 | 584,100 | 12.95 | 11.04 | - |
23/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 5.00 | 610,800 | 13.01 | 11.00 | - |
22/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 453,900 | 13.01 | 11.00 | - |
21/01/69
|
5.05 | 5.00 unread messages | 0.00 | 5.10 | 4.98 | 1,384,700 | 13.01 | 11.00 | - |
20/01/69
|
4.96 | 5.00 unread messages | +0.04 | 5.10 | 4.96 | 1,243,700 | 13.01 | 11.00 | - |
19/01/69
|
4.96 | 4.96 unread messages | 0.00 | 4.98 | 4.92 | 502,100 | 12.90 | 11.09 | - |
16/01/69
|
4.92 | 4.96 unread messages | +0.04 | 4.98 | 4.90 | 398,700 | 12.90 | 11.09 | - |
15/01/69
|
4.94 | 4.92 unread messages | 0.00 | 4.94 | 4.88 | 432,300 | 12.80 | 11.18 | - |
14/01/69
|
4.92 | 4.92 unread messages | 0.00 | 4.94 | 4.92 | 220,600 | 12.80 | 11.18 | - |
13/01/69
|
4.98 | 4.92 unread messages | -0.02 | 5.00 | 4.88 | 962,300 | 12.80 | 11.18 | - |
12/01/69
|
4.94 | 4.94 unread messages | 0.00 | 5.00 | 4.94 | 301,400 | 12.85 | 11.13 | - |
09/01/69
|
5.00 | 4.94 unread messages | -0.02 | 5.00 | 4.94 | 554,100 | 12.85 | 11.13 | - |
08/01/69
|
5.00 | 4.96 unread messages | -0.04 | 5.05 | 4.96 | 646,400 | 12.90 | 11.09 | - |
07/01/69
|
4.98 | 5.00 unread messages | +0.04 | 5.00 | 4.94 | 861,100 | 13.01 | 11.00 | - |
06/01/69
|
4.88 | 4.96 unread messages | +0.08 | 4.98 | 4.88 | 900,700 | 12.90 | 11.09 | - |
05/01/69
|
4.86 | 4.88 unread messages | +0.02 | 4.88 | 4.84 | 432,500 | 12.69 | 11.27 | - |