ราคาหุ้นย้อนหลัง AKP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.71 | 0.76 unread messages | +0.05 | 0.77 | 0.71 | 5,376,200 | 4.30 | 6.05 | - |
29/04/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.70 | 729,200 | 4.02 | 6.48 | - |
28/04/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 186,900 | 3.96 | 6.57 | - |
27/04/69
|
0.69 | 0.71 unread messages | +0.02 | 0.71 | 0.69 | 481,100 | 4.02 | 6.48 | - |
24/04/69
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 885,600 | 3.91 | 6.67 | - |
23/04/69
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.69 | 562,800 | 3.91 | 6.67 | - |
22/04/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 205,100 | 4.02 | 6.48 | - |
21/04/69
|
0.73 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 622,400 | 4.02 | 6.48 | - |
20/04/69
|
0.72 | 0.72 unread messages | +0.01 | 0.73 | 0.72 | 330,500 | 4.08 | 6.39 | - |
17/04/69
|
0.72 | 0.71 unread messages | -0.01 | 0.73 | 0.71 | 718,300 | 4.02 | 6.48 | - |
10/04/69
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.68 | 173,900 | 3.85 | 6.76 | - |
09/04/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 313,200 | 3.91 | 6.67 | - |
08/04/69
|
0.68 | 0.70 unread messages | +0.02 | 0.70 | 0.68 | 375,000 | 3.96 | 6.57 | - |
07/04/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.67 | 74,200 | 3.85 | 6.76 | - |
03/04/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 366,000 | 3.85 | 6.76 | - |
02/04/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 282,200 | 3.85 | 6.76 | - |
01/04/69
|
0.69 | 0.70 unread messages | +0.02 | 0.71 | 0.68 | 1,200,300 | 3.96 | 6.57 | - |
31/03/69
|
0.66 | 0.68 unread messages | +0.02 | 0.70 | 0.66 | 1,142,600 | 3.85 | 6.76 | - |
30/03/69
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.66 | 114,100 | 3.74 | 6.97 | - |
27/03/69
|
0.66 | 0.66 unread messages | +0.01 | 0.68 | 0.66 | 395,200 | 3.74 | 6.97 | - |
26/03/69
|
0.68 | 0.65 unread messages | -0.03 | 0.68 | 0.65 | 1,983,800 | 3.68 | 7.08 | - |
25/03/69
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 443,700 | 3.85 | 6.76 | - |
24/03/69
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 674,800 | 3.85 | 6.76 | - |
23/03/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.67 | 2,180,100 | 3.85 | 6.76 | - |
20/03/69
|
0.68 | 0.70 unread messages | +0.02 | 0.73 | 0.68 | 3,959,800 | 3.96 | 6.57 | - |
19/03/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 825,700 | 3.85 | 6.76 | - |
18/03/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 758,600 | 3.96 | 6.57 | - |
17/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 518,400 | 4.02 | 6.48 | - |
16/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 477,800 | 4.02 | 6.48 | - |
13/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 1,199,300 | 4.02 | 6.48 | - |
12/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 335,400 | 4.02 | 6.48 | - |
11/03/69
|
0.70 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 474,100 | 4.02 | 6.48 | - |
10/03/69
|
0.67 | 0.70 unread messages | +0.03 | 0.71 | 0.67 | 1,359,800 | 3.96 | 6.57 | - |
09/03/69
|
0.67 | 0.67 unread messages | -0.01 | 0.67 | 0.65 | 717,900 | 3.79 | 6.87 | - |
06/03/69
|
0.66 | 0.68 unread messages | +0.01 | 0.69 | 0.66 | 609,700 | 3.85 | 6.76 | - |
05/03/69
|
0.67 | 0.67 unread messages | +0.01 | 0.69 | 0.67 | 1,141,100 | 3.79 | 6.87 | - |
04/03/69
|
0.70 | 0.66 unread messages | -0.04 | 0.70 | 0.63 | 2,617,300 | 3.74 | 6.97 | - |
02/03/69
|
0.71 | 0.70 unread messages | -0.03 | 0.72 | 0.70 | 1,476,000 | 3.96 | 6.57 | - |
27/02/69
|
0.74 | 0.73 unread messages | -0.01 | 0.75 | 0.72 | 3,644,800 | 4.13 | 6.30 | - |
26/02/69
|
0.74 | 0.74 unread messages | +0.01 | 0.76 | 0.74 | 4,195,500 | 4.19 | 6.22 | - |
25/02/69
|
0.76 | 0.73 unread messages | 0.00 | 0.76 | 0.73 | 7,162,000 | 4.13 | 6.30 | - |
24/02/69
|
0.72 | 0.73 unread messages | +0.01 | 0.75 | 0.71 | 2,916,600 | 4.85 | 5.07 | - |
23/02/69
|
0.72 | 0.72 unread messages | +0.01 | 0.74 | 0.72 | 2,194,200 | 4.79 | 5.14 | - |
20/02/69
|
0.74 | 0.71 unread messages | -0.03 | 0.74 | 0.71 | 940,300 | 4.72 | 5.21 | - |
19/02/69
|
0.74 | 0.74 unread messages | +0.02 | 0.74 | 0.72 | 473,100 | 4.92 | 5.00 | - |
18/02/69
|
0.72 | 0.72 unread messages | 0.00 | 0.74 | 0.72 | 903,500 | 4.79 | 5.14 | - |
17/02/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.69 | 878,400 | 4.79 | 5.14 | - |
16/02/69
|
0.70 | 0.71 unread messages | +0.02 | 0.71 | 0.70 | 1,849,000 | 4.72 | 5.21 | - |
13/02/69
|
0.69 | 0.69 unread messages | +0.01 | 0.70 | 0.68 | 1,063,900 | 4.59 | 5.36 | - |
12/02/69
|
0.67 | 0.68 unread messages | +0.01 | 0.69 | 0.67 | 483,000 | 4.52 | 5.44 | - |
11/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 261,400 | 4.45 | 5.52 | - |
10/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 273,300 | 4.45 | 5.52 | - |
09/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.65 | 705,300 | 4.45 | 5.52 | - |
06/02/69
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 193,300 | 4.45 | 5.52 | - |
05/02/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 206,400 | 4.39 | 5.61 | - |
04/02/69
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.66 | 528,200 | 4.39 | 5.61 | - |
03/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 402,400 | 4.45 | 5.52 | - |
02/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 31,200 | 4.45 | 5.52 | - |
30/01/69
|
0.67 | 0.67 unread messages | -0.01 | 0.68 | 0.66 | 1,598,800 | 4.45 | 5.52 | - |
29/01/69
|
0.64 | 0.68 unread messages | +0.04 | 0.68 | 0.64 | 1,756,800 | 4.52 | 5.44 | - |
28/01/69
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.63 | 679,300 | 4.25 | 5.78 | - |
27/01/69
|
0.61 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 338,000 | 4.19 | 5.87 | - |
26/01/69
|
0.61 | 0.62 unread messages | 0.00 | 0.62 | 0.61 | 128,400 | 4.12 | 5.97 | - |
23/01/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 234,200 | 4.12 | 5.97 | - |
22/01/69
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.61 | 644,300 | 4.06 | 6.07 | - |
21/01/69
|
0.62 | 0.62 unread messages | +0.01 | 0.63 | 0.62 | 671,000 | 4.12 | 5.97 | - |
20/01/69
|
0.62 | 0.61 unread messages | +0.01 | 0.63 | 0.61 | 1,882,000 | 4.06 | 6.07 | - |
19/01/69
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 132,000 | 3.99 | 6.17 | - |
16/01/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 225,100 | 4.06 | 6.07 | - |
15/01/69
|
0.58 | 0.60 unread messages | +0.03 | 0.61 | 0.58 | 1,770,500 | 3.99 | 6.17 | - |
14/01/69
|
0.58 | 0.57 unread messages | -0.01 | 0.59 | 0.57 | 459,200 | 3.79 | 6.49 | - |
13/01/69
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 1,413,500 | 3.86 | 6.38 | - |
12/01/69
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.58 | 574,700 | 3.86 | 6.38 | - |
09/01/69
|
0.60 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 119,500 | 3.99 | 6.17 | - |
08/01/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.59 | 136,500 | 3.92 | 6.27 | - |
07/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 104,300 | 3.99 | 6.17 | - |
06/01/69
|
0.60 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 57,000 | 3.99 | 6.17 | - |
05/01/69
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.59 | 251,400 | 3.92 | 6.27 | - |