ราคาหุ้นย้อนหลัง AJ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.34 | 2.30 unread messages | -0.02 | 2.44 | 2.28 | 2,004,800 | -100.00 | 0.00 | - |
28/04/68
|
2.02 | 2.32 unread messages | +0.32 | 2.46 | 2.02 | 4,872,800 | -100.00 | 0.00 | - |
25/04/68
|
2.00 | 2.00 unread messages | 0.00 | 2.04 | 2.00 | 242,700 | -100.00 | 0.00 | - |
24/04/68
|
1.99 | 2.00 unread messages | +0.01 | 2.02 | 1.96 | 147,900 | -100.00 | 0.00 | - |
23/04/68
|
2.00 | 1.99 unread messages | -0.01 | 2.04 | 1.99 | 190,800 | -100.00 | 0.00 | - |
22/04/68
|
2.04 | 2.00 unread messages | -0.06 | 2.04 | 1.97 | 643,300 | -100.00 | 0.00 | - |
21/04/68
|
2.12 | 2.06 unread messages | -0.06 | 2.12 | 2.04 | 251,300 | -100.00 | 0.00 | - |
18/04/68
|
2.12 | 2.12 unread messages | +0.02 | 2.16 | 2.08 | 123,400 | -100.00 | 0.00 | - |
17/04/68
|
2.04 | 2.10 unread messages | +0.06 | 2.10 | 2.02 | 217,900 | -100.00 | 0.00 | - |
16/04/68
|
2.02 | 2.04 unread messages | +0.04 | 2.10 | 2.00 | 522,900 | -100.00 | 0.00 | - |
11/04/68
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.98 | 194,700 | -100.00 | 0.00 | - |
10/04/68
|
2.02 | 1.99 unread messages | +0.01 | 2.08 | 1.97 | 788,400 | -100.00 | 0.00 | - |
09/04/68
|
1.97 | 1.98 unread messages | +0.01 | 2.00 | 1.95 | 729,400 | -100.00 | 0.00 | - |
08/04/68
|
1.98 | 1.97 unread messages | -0.11 | 2.00 | 1.94 | 677,100 | -100.00 | 0.00 | - |
04/04/68
|
2.16 | 2.08 unread messages | -0.10 | 2.16 | 2.06 | 419,100 | -100.00 | 0.00 | - |
03/04/68
|
2.18 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 181,300 | -100.00 | 0.00 | - |
02/04/68
|
2.18 | 2.20 unread messages | +0.04 | 2.26 | 2.14 | 613,700 | -100.00 | 0.00 | - |
01/04/68
|
2.20 | 2.16 unread messages | -0.02 | 2.26 | 2.14 | 541,700 | -100.00 | 0.00 | - |
31/03/68
|
2.34 | 2.18 unread messages | -0.18 | 2.36 | 2.18 | 1,905,800 | -100.00 | 0.00 | - |
28/03/68
|
2.38 | 2.36 unread messages | -0.04 | 2.40 | 2.36 | 242,400 | -100.00 | 0.00 | - |
27/03/68
|
2.44 | 2.40 unread messages | -0.04 | 2.52 | 2.36 | 922,200 | -100.00 | 0.00 | - |
26/03/68
|
2.52 | 2.44 unread messages | -0.02 | 2.52 | 2.44 | 225,000 | -100.00 | 0.00 | - |
25/03/68
|
2.48 | 2.46 unread messages | -0.02 | 2.50 | 2.46 | 227,700 | -100.00 | 0.00 | - |
24/03/68
|
2.44 | 2.48 unread messages | +0.06 | 2.56 | 2.44 | 744,600 | -100.00 | 0.00 | - |
21/03/68
|
2.44 | 2.42 unread messages | 0.00 | 2.48 | 2.42 | 241,000 | -100.00 | 0.00 | - |
20/03/68
|
2.50 | 2.42 unread messages | -0.10 | 2.52 | 2.42 | 539,100 | -100.00 | 0.00 | - |
19/03/68
|
2.40 | 2.52 unread messages | +0.12 | 2.58 | 2.38 | 940,600 | -100.00 | 0.00 | - |
18/03/68
|
2.44 | 2.40 unread messages | -0.04 | 2.50 | 2.38 | 556,000 | -100.00 | 0.00 | - |
17/03/68
|
2.32 | 2.44 unread messages | +0.14 | 2.64 | 2.32 | 3,783,800 | -100.00 | 0.00 | - |
14/03/68
|
2.18 | 2.30 unread messages | +0.12 | 2.34 | 2.18 | 1,167,400 | -100.00 | 0.00 | - |
13/03/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 401,100 | -100.00 | 0.00 | - |
12/03/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 580,000 | -100.00 | 0.00 | - |
11/03/68
|
2.16 | 2.20 unread messages | +0.02 | 2.22 | 2.16 | 99,700 | -100.00 | 0.00 | - |
10/03/68
|
2.18 | 2.18 unread messages | -0.04 | 2.22 | 2.16 | 558,300 | -100.00 | 0.00 | - |
07/03/68
|
2.18 | 2.22 unread messages | +0.06 | 2.22 | 2.14 | 488,600 | -100.00 | 0.00 | - |
06/03/68
|
2.18 | 2.16 unread messages | -0.02 | 2.22 | 2.16 | 1,210,400 | -100.00 | 0.00 | - |
05/03/68
|
2.14 | 2.18 unread messages | +0.02 | 2.26 | 2.14 | 1,248,000 | -100.00 | 0.00 | - |
04/03/68
|
2.02 | 2.16 unread messages | +0.10 | 2.18 | 2.02 | 302,700 | -100.00 | 0.00 | - |
03/03/68
|
2.18 | 2.06 unread messages | -0.12 | 2.18 | 1.99 | 913,400 | -100.00 | 0.00 | - |
28/02/68
|
2.28 | 2.18 unread messages | -0.08 | 2.28 | 2.16 | 238,900 | -100.00 | 0.00 | - |
27/02/68
|
2.28 | 2.26 unread messages | -0.04 | 2.28 | 2.24 | 167,000 | -100.00 | 0.00 | - |
26/02/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.26 | 186,600 | -100.00 | 0.00 | - |
25/02/68
|
2.32 | 2.30 unread messages | -0.04 | 2.32 | 2.26 | 134,600 | -100.00 | 0.00 | - |
24/02/68
|
2.38 | 2.34 unread messages | -0.02 | 2.38 | 2.34 | 32,500 | -100.00 | 0.00 | - |
21/02/68
|
2.36 | 2.36 unread messages | -0.04 | 2.42 | 2.34 | 140,900 | -100.00 | 0.00 | - |
20/02/68
|
2.52 | 2.40 unread messages | -0.10 | 2.58 | 2.36 | 725,600 | -100.00 | 0.00 | - |
19/02/68
|
2.40 | 2.50 unread messages | +0.12 | 2.54 | 2.40 | 306,100 | -100.00 | 0.00 | - |
18/02/68
|
2.36 | 2.38 unread messages | +0.04 | 2.46 | 2.36 | 299,300 | -100.00 | 0.00 | - |
17/02/68
|
2.36 | 2.34 unread messages | -0.04 | 2.36 | 2.28 | 81,800 | -100.00 | 0.00 | - |
14/02/68
|
2.36 | 2.38 unread messages | +0.06 | 2.44 | 2.32 | 210,300 | -100.00 | 0.00 | - |
13/02/68
|
2.36 | 2.32 unread messages | -0.06 | 2.36 | 2.30 | 94,800 | -100.00 | 0.00 | - |
11/02/68
|
2.36 | 2.38 unread messages | +0.04 | 2.38 | 2.28 | 229,200 | -100.00 | 0.00 | - |
10/02/68
|
2.40 | 2.34 unread messages | -0.04 | 2.40 | 2.34 | 122,500 | -100.00 | 0.00 | - |
07/02/68
|
2.38 | 2.38 unread messages | +0.04 | 2.40 | 2.32 | 184,400 | -100.00 | 0.00 | - |
06/02/68
|
2.48 | 2.34 unread messages | -0.14 | 2.48 | 2.26 | 735,800 | -100.00 | 0.00 | - |
05/02/68
|
2.46 | 2.48 unread messages | +0.02 | 2.48 | 2.44 | 220,700 | -100.00 | 0.00 | - |
04/02/68
|
2.46 | 2.46 unread messages | 0.00 | 2.54 | 2.46 | 375,800 | -100.00 | 0.00 | - |
03/02/68
|
2.60 | 2.46 unread messages | -0.14 | 2.60 | 2.40 | 847,200 | -100.00 | 0.00 | - |
31/01/68
|
2.68 | 2.60 unread messages | -0.08 | 2.68 | 2.60 | 180,600 | -100.00 | 0.00 | - |
30/01/68
|
2.68 | 2.68 unread messages | -0.02 | 2.70 | 2.66 | 175,700 | -100.00 | 0.00 | - |
29/01/68
|
2.72 | 2.70 unread messages | -0.02 | 2.74 | 2.64 | 186,300 | -100.00 | 0.00 | - |
28/01/68
|
2.74 | 2.72 unread messages | -0.02 | 2.74 | 2.60 | 298,200 | -100.00 | 0.00 | - |
27/01/68
|
2.78 | 2.74 unread messages | -0.06 | 2.86 | 2.72 | 526,000 | -100.00 | 0.00 | - |
24/01/68
|
2.50 | 2.80 unread messages | +0.32 | 3.18 | 2.50 | 4,727,100 | -100.00 | 0.00 | - |
23/01/68
|
2.44 | 2.48 unread messages | +0.04 | 2.56 | 2.44 | 198,300 | -100.00 | 0.00 | - |
22/01/68
|
2.44 | 2.44 unread messages | +0.02 | 2.46 | 2.38 | 2,106,500 | -100.00 | 0.00 | - |
21/01/68
|
2.40 | 2.42 unread messages | +0.02 | 2.44 | 2.36 | 349,800 | -100.00 | 0.00 | - |
20/01/68
|
2.44 | 2.40 unread messages | -0.06 | 2.44 | 2.38 | 282,400 | -100.00 | 0.00 | - |
17/01/68
|
2.56 | 2.46 unread messages | -0.12 | 2.56 | 2.44 | 508,000 | -100.00 | 0.00 | - |
16/01/68
|
2.62 | 2.58 unread messages | -0.06 | 2.64 | 2.56 | 355,800 | -100.00 | 0.00 | - |
15/01/68
|
2.72 | 2.64 unread messages | -0.08 | 2.72 | 2.62 | 157,200 | -100.00 | 0.00 | - |
14/01/68
|
2.96 | 2.72 unread messages | -0.22 | 2.96 | 2.60 | 728,700 | -100.00 | 0.00 | - |
13/01/68
|
2.96 | 2.94 unread messages | -0.12 | 2.96 | 2.90 | 165,900 | -100.00 | 0.00 | - |
10/01/68
|
3.16 | 3.06 unread messages | -0.10 | 3.16 | 2.82 | 341,700 | -100.00 | 0.00 | - |
09/01/68
|
3.26 | 3.16 unread messages | -0.12 | 3.26 | 3.14 | 120,100 | -100.00 | 0.00 | - |
08/01/68
|
3.36 | 3.28 unread messages | -0.08 | 3.36 | 3.02 | 234,500 | -100.00 | 0.00 | - |
07/01/68
|
3.36 | 3.36 unread messages | 0.00 | 3.40 | 3.32 | 93,600 | -100.00 | 0.00 | - |
06/01/68
|
3.36 | 3.36 unread messages | -0.04 | 3.38 | 3.30 | 142,600 | -100.00 | 0.00 | - |
03/01/68
|
3.40 | 3.40 unread messages | +0.02 | 3.40 | 3.28 | 297,200 | -100.00 | 0.00 | - |
02/01/68
|
3.58 | 3.38 unread messages | -0.20 | 3.58 | 3.38 | 310,200 | -100.00 | 0.00 | - |