ราคาหุ้นย้อนหลัง AKR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
01/04/68
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 468,200 | 5.31 | 9.90 | - |
31/03/68
|
1.00 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 1,269,800 | 5.26 | 10.00 | - |
28/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 1,415,300 | 5.31 | 9.90 | - |
27/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 378,800 | 5.31 | 9.90 | - |
26/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 2,175,100 | 5.31 | 9.90 | - |
25/03/68
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 559,400 | 5.31 | 9.90 | - |
24/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 407,900 | 5.31 | 9.90 | - |
21/03/68
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 1,100,900 | 5.31 | 9.90 | - |
20/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.01 | 1,470,400 | 5.31 | 9.90 | - |
19/03/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 7,333,700 | 5.36 | 9.80 | - |
18/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 1,992,600 | 5.31 | 9.90 | - |
17/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 871,800 | 5.31 | 9.90 | - |
14/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 1,597,000 | 5.31 | 9.90 | - |
13/03/68
|
1.01 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 2,409,000 | 5.31 | 9.90 | - |
12/03/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 1,741,600 | 5.36 | 9.80 | - |
11/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 1,912,200 | 5.31 | 9.90 | - |
10/03/68
|
1.02 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 2,031,100 | 5.36 | 9.80 | - |
07/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 3,541,400 | 5.31 | 9.90 | - |
06/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.03 | 1.01 | 1,452,500 | 5.31 | 9.90 | - |
05/03/68
|
1.01 | 1.02 unread messages | 0.00 | 1.04 | 1.01 | 6,072,100 | 5.36 | 9.80 | - |
04/03/68
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 1,855,300 | 5.36 | 9.80 | - |
03/03/68
|
1.03 | 1.02 unread messages | 0.00 | 1.04 | 1.02 | 3,533,000 | 5.36 | 9.80 | - |
28/02/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 0.99 | 7,318,700 | 5.36 | 9.80 | - |
27/02/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 3,607,900 | 5.31 | 9.90 | - |
26/02/68
|
1.03 | 1.01 unread messages | +0.02 | 1.05 | 1.01 | 22,786,500 | 5.31 | 7.92 | - |
25/02/68
|
0.99 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 2,620,300 | 5.82 | 8.08 | - |
24/02/68
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.98 | 904,300 | 5.76 | 8.16 | - |
21/02/68
|
0.99 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 1,924,900 | 5.82 | 8.08 | - |
20/02/68
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.98 | 1,527,800 | 5.76 | 8.16 | - |
19/02/68
|
0.98 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 1,524,000 | 5.82 | 8.08 | - |
18/02/68
|
0.98 | 0.98 unread messages | +0.01 | 0.99 | 0.96 | 2,675,300 | 5.76 | 8.16 | - |
17/02/68
|
0.96 | 0.97 unread messages | +0.01 | 0.98 | 0.95 | 1,157,400 | 5.70 | 8.25 | - |
14/02/68
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 2,015,200 | 5.65 | 8.33 | - |
13/02/68
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.94 | 1,823,800 | 5.65 | 8.33 | - |
11/02/68
|
0.94 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 1,777,300 | 5.59 | 8.42 | - |
10/02/68
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 1,231,200 | 5.59 | 8.42 | - |
07/02/68
|
0.95 | 0.95 unread messages | -0.01 | 0.96 | 0.93 | 4,275,300 | 5.59 | 8.42 | - |
06/02/68
|
0.97 | 0.96 unread messages | -0.01 | 0.98 | 0.95 | 3,233,900 | 5.65 | 8.33 | - |
05/02/68
|
0.98 | 0.97 unread messages | 0.00 | 0.98 | 0.96 | 2,327,700 | 5.70 | 8.25 | - |
04/02/68
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.97 | 1,246,400 | 5.70 | 8.25 | - |
03/02/68
|
0.98 | 0.97 unread messages | -0.03 | 0.98 | 0.96 | 5,946,600 | 5.70 | 8.25 | - |
31/01/68
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 1,039,000 | 5.88 | 8.00 | - |
30/01/68
|
1.00 | 0.99 unread messages | 0.00 | 1.01 | 0.98 | 2,440,300 | 5.82 | 8.08 | - |
29/01/68
|
1.00 | 0.99 unread messages | -0.02 | 1.01 | 0.99 | 953,600 | 5.82 | 8.08 | - |
28/01/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 0.99 | 1,930,200 | 5.94 | 7.92 | - |
27/01/68
|
1.00 | 1.01 unread messages | +0.03 | 1.03 | 0.99 | 11,827,300 | 5.94 | 7.92 | - |
24/01/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.98 | 274,400 | 5.76 | 8.16 | - |
23/01/68
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.98 | 1,147,900 | 5.76 | 8.16 | - |
22/01/68
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 763,300 | 5.82 | 8.08 | - |
21/01/68
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 1,188,200 | 5.82 | 8.08 | - |
20/01/68
|
0.97 | 0.99 unread messages | +0.01 | 0.99 | 0.97 | 1,537,400 | 5.82 | 8.08 | - |
17/01/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.96 | 4,677,600 | 5.76 | 8.16 | - |
16/01/68
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 2,560,000 | 5.82 | 8.08 | - |
15/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 1,851,500 | 5.88 | 8.00 | - |
14/01/68
|
1.02 | 1.00 unread messages | -0.02 | 1.03 | 0.99 | 5,603,900 | 5.88 | 8.00 | - |
13/01/68
|
0.97 | 1.02 unread messages | +0.04 | 1.02 | 0.97 | 8,112,600 | 6.00 | 7.84 | - |
10/01/68
|
0.96 | 0.98 unread messages | +0.01 | 0.98 | 0.96 | 2,214,900 | 5.76 | 8.16 | - |
09/01/68
|
0.99 | 0.97 unread messages | -0.02 | 1.00 | 0.96 | 5,008,600 | 5.70 | 8.25 | - |
08/01/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 626,200 | 5.82 | 8.08 | - |
07/01/68
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 1,197,200 | 5.82 | 8.08 | - |
06/01/68
|
1.02 | 1.00 unread messages | -0.02 | 1.02 | 0.98 | 4,171,700 | 5.88 | 8.00 | - |
03/01/68
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 0.99 | 6,246,000 | 6.00 | 7.84 | - |
02/01/68
|
1.02 | 1.01 unread messages | -0.01 | 1.02 | 0.99 | 3,983,500 | 5.94 | 7.92 | - |