ราคาหุ้นย้อนหลัง AJ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |