ราคาหุ้นย้อนหลัง AKR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
0.93 | 0.94 unread messages | 0.00 | 0.96 | 0.93 | 7,678,200 | 7.31 | 6.91 | - |
30/04/69
|
0.94 | 0.94 unread messages | +0.01 | 0.94 | 0.93 | 1,202,900 | 7.31 | 6.91 | - |
29/04/69
|
0.94 | 0.93 unread messages | -0.01 | 0.94 | 0.93 | 3,106,900 | 7.23 | 6.99 | - |
28/04/69
|
0.94 | 0.94 unread messages | 0.00 | 0.94 | 0.93 | 207,900 | 7.31 | 6.91 | - |
27/04/69
|
0.95 | 0.94 unread messages | 0.00 | 0.95 | 0.93 | 1,110,100 | 7.31 | 6.91 | - |
24/04/69
|
0.94 | 0.94 unread messages | +0.01 | 0.95 | 0.93 | 1,551,400 | 7.31 | 6.91 | - |
23/04/69
|
0.94 | 0.93 unread messages | 0.00 | 0.94 | 0.93 | 2,623,000 | 7.23 | 6.99 | - |
22/04/69
|
0.94 | 0.93 unread messages | 0.00 | 0.95 | 0.93 | 306,100 | 7.23 | 6.99 | - |
21/04/69
|
0.94 | 0.93 unread messages | -0.01 | 0.95 | 0.93 | 1,983,600 | 7.23 | 6.99 | - |
20/04/69
|
0.94 | 0.94 unread messages | 0.00 | 0.94 | 0.93 | 890,300 | 7.31 | 6.91 | - |
17/04/69
|
0.94 | 0.94 unread messages | 0.00 | 0.94 | 0.93 | 1,708,000 | 7.31 | 6.91 | - |
10/04/69
|
0.93 | 0.93 unread messages | 0.00 | 0.93 | 0.92 | 665,100 | 7.23 | 6.99 | - |
09/04/69
|
0.94 | 0.93 unread messages | 0.00 | 0.94 | 0.92 | 1,405,500 | 7.23 | 6.99 | - |
08/04/69
|
0.93 | 0.93 unread messages | 0.00 | 0.93 | 0.92 | 1,408,600 | 7.23 | 6.99 | - |
07/04/69
|
0.93 | 0.93 unread messages | 0.00 | 0.93 | 0.92 | 1,346,300 | 7.23 | 6.99 | - |
03/04/69
|
0.92 | 0.93 unread messages | +0.01 | 0.93 | 0.92 | 1,224,000 | 7.23 | 6.99 | - |
02/04/69
|
0.92 | 0.92 unread messages | 0.00 | 0.92 | 0.91 | 1,173,200 | 7.15 | 7.07 | - |
01/04/69
|
0.92 | 0.92 unread messages | +0.01 | 0.92 | 0.91 | 1,485,400 | 7.15 | 7.07 | - |
31/03/69
|
0.91 | 0.91 unread messages | -0.01 | 0.92 | 0.91 | 759,500 | 7.07 | 7.14 | - |
30/03/69
|
0.92 | 0.92 unread messages | +0.01 | 0.92 | 0.91 | 858,000 | 7.15 | 7.07 | - |
27/03/69
|
0.92 | 0.91 unread messages | -0.02 | 0.93 | 0.91 | 1,586,200 | 7.07 | 7.14 | - |
26/03/69
|
0.91 | 0.93 unread messages | +0.02 | 0.93 | 0.90 | 4,816,600 | 7.23 | 6.99 | - |
25/03/69
|
0.91 | 0.91 unread messages | 0.00 | 0.92 | 0.90 | 2,383,000 | 7.07 | 7.14 | - |
24/03/69
|
0.90 | 0.91 unread messages | +0.02 | 0.91 | 0.90 | 999,000 | 7.07 | 7.14 | - |
23/03/69
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 3,548,300 | 6.92 | 7.30 | - |
20/03/69
|
0.90 | 0.90 unread messages | 0.00 | 0.92 | 0.89 | 6,509,000 | 7.00 | 7.22 | - |
19/03/69
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 1,060,100 | 7.00 | 7.22 | - |
18/03/69
|
0.91 | 0.91 unread messages | 0.00 | 0.92 | 0.89 | 1,701,600 | 7.07 | 7.14 | - |
17/03/69
|
0.90 | 0.91 unread messages | +0.02 | 0.91 | 0.89 | 1,895,600 | 7.07 | 7.14 | - |
16/03/69
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.88 | 1,785,400 | 6.84 | 7.39 | - |
13/03/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.88 | 738,000 | 6.84 | 7.39 | - |
12/03/69
|
0.89 | 0.89 unread messages | +0.01 | 0.89 | 0.88 | 607,500 | 6.92 | 7.30 | - |
11/03/69
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.88 | 1,455,500 | 6.84 | 7.39 | - |
10/03/69
|
0.88 | 0.88 unread messages | +0.01 | 0.89 | 0.87 | 562,200 | 6.84 | 7.39 | - |
09/03/69
|
0.86 | 0.87 unread messages | -0.01 | 0.88 | 0.86 | 1,677,500 | 6.76 | 7.47 | - |
06/03/69
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.88 | 522,900 | 6.84 | 7.39 | - |
05/03/69
|
0.88 | 0.88 unread messages | +0.01 | 0.90 | 0.88 | 1,070,800 | 6.84 | 7.39 | - |
04/03/69
|
0.89 | 0.87 unread messages | -0.03 | 0.89 | 0.86 | 5,797,200 | 6.76 | 7.47 | - |
02/03/69
|
0.90 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 3,765,300 | 7.00 | 7.22 | - |
27/02/69
|
0.90 | 0.91 unread messages | 0.00 | 0.91 | 0.90 | 1,983,800 | 7.07 | 7.14 | - |
26/02/69
|
0.92 | 0.91 unread messages | 0.00 | 0.92 | 0.90 | 2,032,200 | 7.07 | 7.14 | - |
25/02/69
|
0.90 | 0.91 unread messages | +0.01 | 0.92 | 0.90 | 4,083,000 | 7.07 | 7.14 | - |
24/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 2,849,400 | 5.66 | 11.11 | - |
23/02/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 2,701,900 | 5.60 | 11.24 | - |
20/02/69
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 2,409,600 | 5.66 | 11.11 | - |
19/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.91 | 0.88 | 5,080,800 | 5.66 | 11.11 | - |
18/02/69
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 3,400,600 | 5.60 | 11.24 | - |
17/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 3,005,200 | 5.66 | 11.11 | - |
16/02/69
|
0.87 | 0.89 unread messages | +0.02 | 0.89 | 0.87 | 1,689,400 | 5.60 | 11.24 | - |
13/02/69
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 1,756,400 | 5.47 | 11.49 | - |
12/02/69
|
0.85 | 0.87 unread messages | +0.02 | 0.87 | 0.84 | 4,300,400 | 5.47 | 11.49 | - |
11/02/69
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 1,221,700 | 5.35 | 11.76 | - |
10/02/69
|
0.84 | 0.85 unread messages | +0.02 | 0.85 | 0.83 | 1,637,800 | 5.35 | 11.76 | - |
09/02/69
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.83 | 791,000 | 5.22 | 12.05 | - |
06/02/69
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.83 | 365,000 | 5.29 | 11.90 | - |
05/02/69
|
0.83 | 0.83 unread messages | -0.01 | 0.84 | 0.83 | 213,000 | 5.22 | 12.05 | - |
04/02/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.83 | 280,400 | 5.29 | 11.90 | - |
03/02/69
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.83 | 220,800 | 5.29 | 11.90 | - |
02/02/69
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 909,400 | 5.22 | 12.05 | - |
30/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.83 | 990,400 | 5.29 | 11.90 | - |
29/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.82 | 4,123,100 | 5.29 | 11.90 | - |
28/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.83 | 811,800 | 5.29 | 11.90 | - |
27/01/69
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.82 | 2,067,800 | 5.29 | 11.90 | - |
26/01/69
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 5,921,600 | 5.22 | 12.05 | - |
23/01/69
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 1,667,800 | 5.22 | 12.05 | - |
22/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.82 | 3,200,000 | 5.29 | 11.90 | - |
21/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.82 | 7,757,000 | 5.29 | 11.90 | - |
20/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.85 | 0.84 | 2,089,300 | 5.29 | 11.90 | - |
19/01/69
|
0.86 | 0.84 unread messages | -0.02 | 0.86 | 0.83 | 3,015,600 | 5.29 | 11.90 | - |
16/01/69
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 456,700 | 5.41 | 11.63 | - |
15/01/69
|
0.85 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 1,995,400 | 5.41 | 11.63 | - |
14/01/69
|
0.85 | 0.86 unread messages | +0.01 | 0.86 | 0.85 | 1,589,000 | 5.41 | 11.63 | - |
13/01/69
|
0.86 | 0.85 unread messages | -0.02 | 0.87 | 0.85 | 1,490,000 | 5.35 | 11.76 | - |
12/01/69
|
0.86 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 785,500 | 5.47 | 11.49 | - |
09/01/69
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 393,200 | 5.47 | 11.49 | - |
08/01/69
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 2,519,400 | 5.47 | 11.49 | - |
07/01/69
|
0.86 | 0.87 unread messages | +0.01 | 0.87 | 0.86 | 611,800 | 5.47 | 11.49 | - |
06/01/69
|
0.86 | 0.86 unread messages | -0.01 | 0.87 | 0.86 | 1,730,100 | 5.41 | 11.63 | - |
05/01/69
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 1,468,400 | 5.47 | 11.49 | - |