ราคาหุ้นย้อนหลัง AJ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/05/69
|
2.98 | 2.86 unread messages | +0.02 | 3.14 | 2.86 | 29,367,700 | -100.00 | 0.00 | - |
20/05/69
|
2.86 | 2.84 unread messages | 0.00 | 2.92 | 2.78 | 8 | -100.00 | 0.00 | - |
19/05/69
|
3.02 | 2.84 unread messages | -0.16 | 3.02 | 2.82 | 6 | -100.00 | 0.00 | - |
18/05/69
|
2.60 | 3.00 unread messages | +0.40 | 3.06 | 2.56 | 15 | -100.00 | 0.00 | - |
15/05/69
|
2.38 | 2.60 unread messages | -0.10 | 2.62 | 2.38 | 7 | -100.00 | 0.00 | - |
14/05/69
|
2.72 | 2.70 unread messages | -0.02 | 2.72 | 2.66 | 1,857,000 | -100.00 | 0.00 | - |
13/05/69
|
2.66 | 2.72 unread messages | +0.06 | 2.72 | 2.66 | 2,174,200 | -100.00 | 0.00 | - |
12/05/69
|
2.76 | 2.66 unread messages | -0.10 | 2.76 | 2.66 | 2,568,600 | -100.00 | 0.00 | - |
11/05/69
|
2.76 | 2.76 unread messages | +0.02 | 2.84 | 2.74 | 4,478,200 | -100.00 | 0.00 | - |
08/05/69
|
2.70 | 2.74 unread messages | +0.04 | 2.78 | 2.70 | 2,279,900 | -100.00 | 0.00 | - |
07/05/69
|
2.80 | 2.70 unread messages | -0.10 | 2.80 | 2.60 | 5,640,000 | -100.00 | 0.00 | - |
06/05/69
|
2.90 | 2.80 unread messages | -0.08 | 2.90 | 2.80 | 4,526,600 | -100.00 | 0.00 | - |
05/05/69
|
2.84 | 2.88 unread messages | +0.02 | 2.90 | 2.78 | 6,437,700 | -100.00 | 0.00 | - |
30/04/69
|
2.84 | 2.86 unread messages | +0.06 | 3.00 | 2.82 | 14,912,000 | -100.00 | 0.00 | - |
29/04/69
|
2.82 | 2.80 unread messages | 0.00 | 2.88 | 2.76 | 12,943,400 | -100.00 | 0.00 | - |
28/04/69
|
2.56 | 2.80 unread messages | +0.28 | 2.92 | 2.56 | 32,890,900 | -100.00 | 0.00 | - |
27/04/69
|
2.46 | 2.52 unread messages | +0.08 | 2.56 | 2.42 | 5,810,500 | -100.00 | 0.00 | - |
24/04/69
|
2.44 | 2.44 unread messages | 0.00 | 2.52 | 2.40 | 6,994,900 | -100.00 | 0.00 | - |
23/04/69
|
2.52 | 2.44 unread messages | -0.10 | 2.54 | 2.40 | 5,889,600 | -100.00 | 0.00 | - |
22/04/69
|
2.58 | 2.54 unread messages | -0.06 | 2.66 | 2.52 | 9,881,400 | -100.00 | 0.00 | - |
21/04/69
|
2.62 | 2.60 unread messages | +0.02 | 2.64 | 2.50 | 9,781,300 | -100.00 | 0.00 | - |
20/04/69
|
2.84 | 2.58 unread messages | -0.28 | 2.94 | 2.54 | 21,625,700 | -100.00 | 0.00 | - |
17/04/69
|
3.32 | 2.86 unread messages | -0.40 | 3.44 | 2.84 | 29,377,400 | -100.00 | 0.00 | - |
10/04/69
|
2.96 | 3.32 unread messages | +0.38 | 3.42 | 2.96 | 24,240,900 | -100.00 | 0.00 | - |
09/04/69
|
3.06 | 2.94 unread messages | -0.12 | 3.14 | 2.92 | 7,600,300 | -100.00 | 0.00 | - |
08/04/69
|
2.90 | 3.06 unread messages | +0.04 | 3.12 | 2.72 | 18,523,900 | -100.00 | 0.00 | - |
07/04/69
|
3.08 | 3.02 unread messages | 0.00 | 3.10 | 2.98 | 6,100,000 | -100.00 | 0.00 | - |
03/04/69
|
3.22 | 3.02 unread messages | -0.14 | 3.24 | 2.98 | 9,563,200 | -100.00 | 0.00 | - |
02/04/69
|
3.30 | 3.16 unread messages | -0.08 | 3.44 | 3.14 | 15,721,300 | -100.00 | 0.00 | - |
01/04/69
|
3.04 | 3.24 unread messages | +0.12 | 3.38 | 2.98 | 22,297,100 | -100.00 | 0.00 | - |
31/03/69
|
3.00 | 3.12 unread messages | +0.22 | 3.22 | 2.84 | 35,106,900 | -100.00 | 0.00 | - |
30/03/69
|
2.50 | 2.90 unread messages | +0.40 | 2.98 | 2.48 | 33,596,600 | -100.00 | 0.00 | - |
27/03/69
|
2.60 | 2.50 unread messages | -0.06 | 2.62 | 2.48 | 3,826,700 | -100.00 | 0.00 | - |
26/03/69
|
2.58 | 2.56 unread messages | +0.06 | 2.62 | 2.50 | 9,565,700 | -100.00 | 0.00 | - |
25/03/69
|
2.50 | 2.50 unread messages | +0.02 | 2.54 | 2.42 | 4,881,700 | -100.00 | 0.00 | - |
24/03/69
|
2.58 | 2.48 unread messages | -0.08 | 2.64 | 2.46 | 8,219,300 | -100.00 | 0.00 | - |
23/03/69
|
2.38 | 2.56 unread messages | +0.14 | 2.62 | 2.38 | 13,326,200 | -100.00 | 0.00 | - |
20/03/69
|
2.64 | 2.42 unread messages | -0.20 | 2.66 | 2.38 | 15,330,100 | -100.00 | 0.00 | - |
19/03/69
|
2.52 | 2.62 unread messages | +0.10 | 2.66 | 2.42 | 21,201,100 | -100.00 | 0.00 | - |
18/03/69
|
2.62 | 2.52 unread messages | -0.10 | 2.78 | 2.52 | 33,308,100 | -100.00 | 0.00 | - |
17/03/69
|
2.84 | 2.62 unread messages | -0.20 | 2.90 | 2.54 | 34,756,400 | -100.00 | 0.00 | - |
16/03/69
|
2.62 | 2.82 unread messages | +0.36 | 3.10 | 2.58 | 60,277,100 | -100.00 | 0.00 | - |
13/03/69
|
2.04 | 2.46 unread messages | +0.46 | 2.60 | 1.99 | 47,339,000 | -100.00 | 0.00 | - |
12/03/69
|
1.84 | 2.00 unread messages | +0.18 | 2.04 | 1.83 | 6,497,600 | -100.00 | 0.00 | - |
11/03/69
|
1.77 | 1.82 unread messages | +0.06 | 1.90 | 1.77 | 4,107,100 | -100.00 | 0.00 | - |
10/03/69
|
1.76 | 1.76 unread messages | 0.00 | 1.80 | 1.75 | 820,400 | -100.00 | 0.00 | - |
09/03/69
|
1.60 | 1.76 unread messages | +0.13 | 1.81 | 1.55 | 2,731,100 | -100.00 | 0.00 | - |
06/03/69
|
1.58 | 1.63 unread messages | +0.05 | 1.68 | 1.57 | 1,268,400 | -100.00 | 0.00 | - |
05/03/69
|
1.60 | 1.58 unread messages | 0.00 | 1.63 | 1.57 | 730,200 | -100.00 | 0.00 | - |
04/03/69
|
1.60 | 1.58 unread messages | -0.05 | 1.63 | 1.51 | 1,806,600 | -100.00 | 0.00 | - |
02/03/69
|
1.75 | 1.63 unread messages | -0.18 | 1.75 | 1.60 | 4,126,700 | -100.00 | 0.00 | - |
27/02/69
|
1.85 | 1.81 unread messages | -0.05 | 1.88 | 1.80 | 2,108,100 | -100.00 | 0.00 | - |
26/02/69
|
1.93 | 1.86 unread messages | -0.07 | 1.93 | 1.83 | 3,867,400 | -100.00 | 0.00 | - |
25/02/69
|
2.04 | 1.93 unread messages | -0.03 | 2.04 | 1.93 | 7,035,400 | -100.00 | 0.00 | - |
24/02/69
|
1.83 | 1.96 unread messages | +0.15 | 1.96 | 1.82 | 11,798,500 | -100.00 | 0.00 | - |
23/02/69
|
1.88 | 1.81 unread messages | -0.06 | 1.92 | 1.81 | 4,464,500 | -100.00 | 0.00 | - |
20/02/69
|
1.81 | 1.87 unread messages | +0.07 | 1.89 | 1.79 | 11,135,500 | -100.00 | 0.00 | - |
19/02/69
|
1.79 | 1.80 unread messages | +0.01 | 1.80 | 1.76 | 1,149,400 | -100.00 | 0.00 | - |
18/02/69
|
1.74 | 1.79 unread messages | +0.05 | 1.80 | 1.72 | 3,209,900 | -100.00 | 0.00 | - |
17/02/69
|
1.75 | 1.74 unread messages | -0.01 | 1.76 | 1.70 | 3,170,700 | -100.00 | 0.00 | - |
16/02/69
|
1.79 | 1.75 unread messages | -0.02 | 1.79 | 1.73 | 1,567,100 | -100.00 | 0.00 | - |
13/02/69
|
1.77 | 1.77 unread messages | -0.01 | 1.85 | 1.74 | 4,662,800 | -100.00 | 0.00 | - |
12/02/69
|
1.76 | 1.78 unread messages | +0.03 | 1.79 | 1.74 | 1,013,900 | -100.00 | 0.00 | - |
11/02/69
|
1.77 | 1.75 unread messages | -0.02 | 1.78 | 1.74 | 934,100 | -100.00 | 0.00 | - |
10/02/69
|
1.76 | 1.77 unread messages | +0.01 | 1.82 | 1.74 | 2,975,900 | -100.00 | 0.00 | - |
09/02/69
|
1.73 | 1.76 unread messages | +0.04 | 1.78 | 1.72 | 2,667,300 | -100.00 | 0.00 | - |
06/02/69
|
1.72 | 1.72 unread messages | 0.00 | 1.72 | 1.69 | 1,036,400 | -100.00 | 0.00 | - |
05/02/69
|
1.75 | 1.72 unread messages | -0.01 | 1.75 | 1.71 | 494,600 | -100.00 | 0.00 | - |
04/02/69
|
1.78 | 1.73 unread messages | -0.04 | 1.78 | 1.71 | 1,111,800 | -100.00 | 0.00 | - |
03/02/69
|
1.75 | 1.77 unread messages | +0.02 | 1.82 | 1.74 | 715,900 | -100.00 | 0.00 | - |
02/02/69
|
1.80 | 1.75 unread messages | -0.05 | 1.82 | 1.73 | 893,500 | -100.00 | 0.00 | - |
30/01/69
|
1.81 | 1.80 unread messages | -0.02 | 1.81 | 1.79 | 159,000 | -100.00 | 0.00 | - |
29/01/69
|
1.85 | 1.82 unread messages | -0.02 | 1.85 | 1.79 | 1,086,400 | -100.00 | 0.00 | - |
28/01/69
|
1.86 | 1.84 unread messages | -0.02 | 1.90 | 1.84 | 1,575,200 | -100.00 | 0.00 | - |
27/01/69
|
1.81 | 1.86 unread messages | +0.04 | 1.93 | 1.81 | 3,304,900 | -100.00 | 0.00 | - |
26/01/69
|
1.83 | 1.82 unread messages | -0.01 | 1.84 | 1.78 | 657,000 | -100.00 | 0.00 | - |
23/01/69
|
1.85 | 1.83 unread messages | -0.01 | 1.88 | 1.77 | 1,374,100 | -100.00 | 0.00 | - |
22/01/69
|
1.92 | 1.84 unread messages | -0.07 | 1.94 | 1.82 | 2,224,700 | -100.00 | 0.00 | - |
21/01/69
|
1.91 | 1.91 unread messages | +0.01 | 1.96 | 1.88 | 2,160,300 | -100.00 | 0.00 | - |
20/01/69
|
1.92 | 1.90 unread messages | -0.01 | 1.96 | 1.87 | 2,124,000 | -100.00 | 0.00 | - |
19/01/69
|
1.86 | 1.91 unread messages | +0.05 | 1.98 | 1.86 | 3,446,700 | -100.00 | 0.00 | - |
16/01/69
|
1.79 | 1.86 unread messages | +0.08 | 1.98 | 1.79 | 6,784,900 | -100.00 | 0.00 | - |
15/01/69
|
1.72 | 1.78 unread messages | +0.06 | 1.85 | 1.67 | 3,274,800 | -100.00 | 0.00 | - |
14/01/69
|
1.70 | 1.72 unread messages | +0.03 | 1.76 | 1.68 | 2,470,400 | -100.00 | 0.00 | - |
13/01/69
|
1.88 | 1.69 unread messages | -0.18 | 1.95 | 1.63 | 5,210,000 | -100.00 | 0.00 | - |
12/01/69
|
1.98 | 1.87 unread messages | -0.10 | 1.99 | 1.85 | 1,114,800 | -100.00 | 0.00 | - |
09/01/69
|
1.98 | 1.97 unread messages | +0.01 | 2.04 | 1.96 | 1,450,900 | -100.00 | 0.00 | - |
08/01/69
|
1.98 | 1.96 unread messages | -0.01 | 2.06 | 1.96 | 2,039,200 | -100.00 | 0.00 | - |
07/01/69
|
2.00 | 1.97 unread messages | -0.03 | 2.06 | 1.97 | 3,250,500 | -100.00 | 0.00 | - |
06/01/69
|
1.93 | 2.00 unread messages | +0.06 | 2.18 | 1.88 | 10,364,700 | -100.00 | 0.00 | - |
05/01/69
|
1.96 | 1.94 unread messages | +0.06 | 2.02 | 1.92 | 5,406,600 | -100.00 | 0.00 | - |