ราคาหุ้นย้อนหลัง ALLA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.32 | 1.33 unread messages | 0.00 | 1.34 | 1.32 | 509,800 | 7.90 | 8.27 | - |
28/04/68
|
1.33 | 1.33 unread messages | 0.00 | 1.34 | 1.33 | 169,400 | 7.90 | 8.27 | - |
25/04/68
|
1.33 | 1.33 unread messages | +0.01 | 1.33 | 1.31 | 231,300 | 7.90 | 8.27 | - |
24/04/68
|
1.32 | 1.32 unread messages | 0.00 | 1.34 | 1.31 | 653,600 | 7.84 | 8.33 | - |
23/04/68
|
1.31 | 1.32 unread messages | +0.01 | 1.33 | 1.30 | 392,000 | 7.84 | 8.33 | - |
22/04/68
|
1.31 | 1.31 unread messages | 0.00 | 1.31 | 1.30 | 280,000 | 7.78 | 8.40 | - |
21/04/68
|
1.33 | 1.31 unread messages | -0.02 | 1.33 | 1.31 | 160,800 | 7.78 | 8.40 | - |
18/04/68
|
1.31 | 1.33 unread messages | +0.03 | 1.33 | 1.30 | 201,900 | 7.90 | 8.27 | - |
17/04/68
|
1.29 | 1.30 unread messages | +0.01 | 1.31 | 1.29 | 237,000 | 7.72 | 8.46 | - |
16/04/68
|
1.26 | 1.29 unread messages | +0.03 | 1.29 | 1.26 | 221,700 | 7.66 | 8.53 | - |
11/04/68
|
1.28 | 1.26 unread messages | -0.02 | 1.28 | 1.25 | 346,700 | 7.48 | 8.73 | - |
10/04/68
|
1.28 | 1.28 unread messages | +0.03 | 1.30 | 1.25 | 321,100 | 7.60 | 8.59 | - |
09/04/68
|
1.24 | 1.25 unread messages | +0.01 | 1.25 | 1.23 | 350,100 | 7.42 | 8.80 | - |
08/04/68
|
1.30 | 1.24 unread messages | -0.06 | 1.30 | 1.22 | 2,017,400 | 7.36 | 8.87 | - |
04/04/68
|
1.33 | 1.30 unread messages | -0.03 | 1.33 | 1.30 | 468,100 | 7.72 | 8.46 | - |
03/04/68
|
1.31 | 1.33 unread messages | 0.00 | 1.33 | 1.31 | 266,000 | 7.90 | 8.27 | - |
02/04/68
|
1.32 | 1.33 unread messages | 0.00 | 1.33 | 1.32 | 111,700 | 7.90 | 8.27 | - |
01/04/68
|
1.32 | 1.33 unread messages | +0.02 | 1.33 | 1.32 | 168,400 | 7.90 | 8.27 | - |
31/03/68
|
1.31 | 1.31 unread messages | -0.01 | 1.32 | 1.30 | 512,100 | 7.78 | 8.40 | - |
28/03/68
|
1.34 | 1.32 unread messages | -0.02 | 1.34 | 1.32 | 249,100 | 7.84 | 8.33 | - |
27/03/68
|
1.33 | 1.34 unread messages | 0.00 | 1.34 | 1.33 | 206,100 | 7.96 | 8.21 | - |
26/03/68
|
1.33 | 1.34 unread messages | 0.00 | 1.35 | 1.33 | 127,000 | 7.96 | 8.21 | - |
25/03/68
|
1.34 | 1.34 unread messages | 0.00 | 1.34 | 1.33 | 91,100 | 7.96 | 8.21 | - |
24/03/68
|
1.33 | 1.34 unread messages | 0.00 | 1.34 | 1.31 | 574,900 | 7.96 | 8.21 | - |
21/03/68
|
1.36 | 1.34 unread messages | -0.01 | 1.36 | 1.31 | 746,000 | 7.96 | 8.21 | - |
20/03/68
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.34 | 455,500 | 8.02 | 8.15 | - |
19/03/68
|
1.34 | 1.36 unread messages | +0.03 | 1.36 | 1.33 | 877,600 | 8.08 | 8.09 | - |
18/03/68
|
1.33 | 1.33 unread messages | 0.00 | 1.34 | 1.32 | 270,500 | 7.90 | 8.27 | - |
17/03/68
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.32 | 390,400 | 7.90 | 8.27 | - |
14/03/68
|
1.32 | 1.33 unread messages | +0.01 | 1.33 | 1.32 | 471,200 | 7.90 | 8.27 | - |
13/03/68
|
1.34 | 1.32 unread messages | -0.02 | 1.34 | 1.32 | 682,400 | 7.84 | 8.33 | - |
12/03/68
|
1.35 | 1.34 unread messages | -0.01 | 1.35 | 1.33 | 626,400 | 7.96 | 8.21 | - |
11/03/68
|
1.35 | 1.35 unread messages | +0.01 | 1.35 | 1.33 | 874,800 | 8.02 | 8.15 | - |
10/03/68
|
1.36 | 1.34 unread messages | -0.01 | 1.36 | 1.34 | 234,900 | 7.96 | 8.21 | - |
07/03/68
|
1.36 | 1.35 unread messages | -0.01 | 1.36 | 1.34 | 364,300 | 8.02 | 8.15 | - |
06/03/68
|
1.36 | 1.36 unread messages | 0.00 | 1.37 | 1.35 | 459,800 | 8.08 | 8.09 | - |
05/03/68
|
1.36 | 1.36 unread messages | +0.01 | 1.37 | 1.35 | 746,100 | 8.08 | 8.09 | - |
04/03/68
|
1.37 | 1.35 unread messages | 0.00 | 1.37 | 1.34 | 729,100 | 8.02 | 8.15 | - |
03/03/68
|
1.37 | 1.35 unread messages | -0.02 | 1.39 | 1.33 | 1,671,700 | 8.02 | 8.15 | - |
28/02/68
|
1.36 | 1.37 unread messages | -0.01 | 1.38 | 1.35 | 1,984,800 | 8.14 | 8.03 | - |
27/02/68
|
1.39 | 1.38 unread messages | -0.01 | 1.39 | 1.36 | 909,700 | 8.20 | 7.97 | - |
26/02/68
|
1.38 | 1.39 unread messages | +0.01 | 1.41 | 1.37 | 1,213,900 | 8.26 | 7.91 | - |
25/02/68
|
1.45 | 1.38 unread messages | -0.12 | 1.45 | 1.37 | 4,305,500 | 8.20 | 7.97 | - |
24/02/68
|
1.49 | 1.50 unread messages | 0.00 | 1.51 | 1.49 | 346,400 | 7.22 | 8.00 | - |
21/02/68
|
1.47 | 1.50 unread messages | +0.02 | 1.51 | 1.47 | 548,900 | 7.22 | 8.00 | - |
20/02/68
|
1.46 | 1.48 unread messages | +0.01 | 1.49 | 1.46 | 335,400 | 7.12 | 8.11 | - |
19/02/68
|
1.46 | 1.47 unread messages | +0.01 | 1.48 | 1.45 | 359,600 | 7.07 | 8.16 | - |
18/02/68
|
1.45 | 1.46 unread messages | +0.01 | 1.47 | 1.45 | 166,600 | 7.02 | 8.22 | - |
17/02/68
|
1.43 | 1.45 unread messages | +0.02 | 1.45 | 1.43 | 179,300 | 6.98 | 8.28 | - |
14/02/68
|
1.42 | 1.43 unread messages | +0.01 | 1.48 | 1.41 | 327,900 | 6.88 | 8.39 | - |
13/02/68
|
1.44 | 1.42 unread messages | -0.02 | 1.46 | 1.41 | 790,300 | 6.83 | 8.45 | - |
11/02/68
|
1.50 | 1.44 unread messages | -0.05 | 1.50 | 1.42 | 947,300 | 6.93 | 8.33 | - |
10/02/68
|
1.48 | 1.49 unread messages | +0.02 | 1.51 | 1.47 | 471,400 | 7.17 | 8.05 | - |
07/02/68
|
1.43 | 1.47 unread messages | +0.06 | 1.47 | 1.39 | 1,446,100 | 7.07 | 8.16 | - |
06/02/68
|
1.40 | 1.41 unread messages | 0.00 | 1.42 | 1.38 | 645,900 | 6.78 | 8.51 | - |
05/02/68
|
1.45 | 1.41 unread messages | -0.06 | 1.47 | 1.40 | 2,058,800 | 6.78 | 8.51 | - |
04/02/68
|
1.52 | 1.47 unread messages | -0.02 | 1.52 | 1.44 | 1,924,300 | 7.07 | 8.16 | - |
03/02/68
|
1.52 | 1.49 unread messages | -0.04 | 1.52 | 1.46 | 963,200 | 7.17 | 8.05 | - |
31/01/68
|
1.53 | 1.53 unread messages | 0.00 | 1.54 | 1.51 | 185,600 | 7.36 | 7.84 | - |
30/01/68
|
1.53 | 1.53 unread messages | +0.01 | 1.54 | 1.51 | 376,600 | 7.36 | 7.84 | - |
29/01/68
|
1.58 | 1.52 unread messages | -0.05 | 1.59 | 1.51 | 2,484,100 | 7.31 | 7.89 | - |
28/01/68
|
1.54 | 1.57 unread messages | +0.03 | 1.58 | 1.54 | 890,500 | 7.55 | 7.64 | - |
27/01/68
|
1.53 | 1.54 unread messages | +0.01 | 1.55 | 1.52 | 377,400 | 7.41 | 7.79 | - |
24/01/68
|
1.50 | 1.53 unread messages | +0.02 | 1.55 | 1.50 | 512,500 | 7.36 | 7.84 | - |
23/01/68
|
1.53 | 1.51 unread messages | -0.02 | 1.55 | 1.49 | 1,198,700 | 7.26 | 7.95 | - |
22/01/68
|
1.49 | 1.53 unread messages | +0.04 | 1.54 | 1.49 | 578,800 | 7.36 | 7.84 | - |
21/01/68
|
1.48 | 1.49 unread messages | +0.01 | 1.50 | 1.48 | 317,100 | 7.17 | 8.05 | - |
20/01/68
|
1.49 | 1.48 unread messages | -0.02 | 1.54 | 1.46 | 1,708,900 | 7.12 | 8.11 | - |
17/01/68
|
1.48 | 1.50 unread messages | +0.02 | 1.52 | 1.47 | 480,800 | 7.22 | 8.00 | - |
16/01/68
|
1.45 | 1.48 unread messages | +0.03 | 1.51 | 1.45 | 769,000 | 7.12 | 8.11 | - |
15/01/68
|
1.51 | 1.45 unread messages | -0.04 | 1.51 | 1.45 | 1,574,200 | 6.98 | 8.28 | - |
14/01/68
|
1.52 | 1.49 unread messages | -0.03 | 1.53 | 1.47 | 403,900 | 7.17 | 8.05 | - |
13/01/68
|
1.51 | 1.52 unread messages | -0.01 | 1.52 | 1.50 | 376,400 | 7.31 | 7.89 | - |
10/01/68
|
1.48 | 1.53 unread messages | +0.05 | 1.53 | 1.48 | 962,600 | 7.36 | 7.84 | - |
09/01/68
|
1.52 | 1.48 unread messages | -0.04 | 1.52 | 1.45 | 2,894,700 | 7.12 | 8.11 | - |
08/01/68
|
1.58 | 1.52 unread messages | -0.06 | 1.59 | 1.48 | 4,683,700 | 7.31 | 7.89 | - |
07/01/68
|
1.55 | 1.58 unread messages | +0.04 | 1.58 | 1.53 | 1,145,400 | 7.60 | 7.59 | - |
06/01/68
|
1.57 | 1.54 unread messages | -0.03 | 1.58 | 1.52 | 1,111,900 | 7.41 | 7.79 | - |
03/01/68
|
1.55 | 1.57 unread messages | +0.02 | 1.57 | 1.54 | 415,800 | 7.55 | 7.64 | - |
02/01/68
|
1.55 | 1.55 unread messages | +0.01 | 1.58 | 1.52 | 1,282,700 | 7.46 | 7.74 | - |