ราคาหุ้นย้อนหลัง ALLY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.60 | 4.60 unread messages | +0.02 | 4.60 | 4.56 | 78,700 | 0.00 | 11.41 | - |
28/04/68
|
4.66 | 4.58 unread messages | -0.02 | 4.68 | 4.58 | 189,700 | 0.00 | 11.46 | - |
25/04/68
|
4.70 | 4.60 unread messages | -0.06 | 4.70 | 4.58 | 163,400 | 0.00 | 11.41 | - |
24/04/68
|
4.66 | 4.66 unread messages | 0.00 | 4.68 | 4.64 | 22,000 | 0.00 | 11.27 | - |
23/04/68
|
4.68 | 4.66 unread messages | +0.04 | 4.68 | 4.64 | 15,900 | 0.00 | 11.27 | - |
22/04/68
|
4.66 | 4.62 unread messages | -0.04 | 4.66 | 4.60 | 547,800 | 0.00 | 11.36 | - |
21/04/68
|
4.70 | 4.66 unread messages | -0.02 | 4.72 | 4.60 | 109,600 | 0.00 | 11.27 | - |
18/04/68
|
4.72 | 4.68 unread messages | -0.04 | 4.72 | 4.54 | 555,500 | 0.00 | 11.22 | - |
17/04/68
|
4.80 | 4.72 unread messages | -0.06 | 4.82 | 4.70 | 172,300 | 0.00 | 11.12 | - |
16/04/68
|
4.66 | 4.78 unread messages | +0.10 | 4.78 | 4.66 | 26,900 | 0.00 | 10.98 | - |
11/04/68
|
4.70 | 4.68 unread messages | -0.02 | 4.72 | 4.68 | 78,100 | 0.00 | 11.22 | - |
10/04/68
|
4.64 | 4.70 unread messages | +0.14 | 4.70 | 4.62 | 97,200 | 0.00 | 11.17 | - |
09/04/68
|
4.62 | 4.56 unread messages | -0.10 | 4.74 | 4.52 | 151,800 | 0.00 | 11.51 | - |
08/04/68
|
4.80 | 4.66 unread messages | -0.20 | 4.80 | 4.62 | 444,100 | 0.00 | 11.27 | - |
04/04/68
|
4.88 | 4.86 unread messages | -0.02 | 4.88 | 4.82 | 31,200 | 0.00 | 10.80 | - |
03/04/68
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.86 | 112,700 | 0.00 | 10.76 | - |
02/04/68
|
4.88 | 4.90 unread messages | +0.06 | 4.90 | 4.88 | 12,700 | 0.00 | 10.71 | - |
01/04/68
|
4.90 | 4.84 unread messages | -0.06 | 4.92 | 4.84 | 54,100 | 0.00 | 10.85 | - |
31/03/68
|
4.88 | 4.90 unread messages | -0.04 | 4.92 | 4.86 | 96,100 | 0.00 | 10.71 | - |
28/03/68
|
4.94 | 4.94 unread messages | -0.02 | 4.96 | 4.92 | 46,100 | 0.00 | 10.63 | - |
27/03/68
|
4.92 | 4.96 unread messages | +0.06 | 4.96 | 4.92 | 167,500 | 0.00 | 10.58 | - |
26/03/68
|
4.94 | 4.90 unread messages | -0.02 | 4.96 | 4.88 | 58,400 | 0.00 | 10.71 | - |
25/03/68
|
4.86 | 4.92 unread messages | +0.06 | 4.96 | 4.86 | 92,800 | 0.00 | 10.67 | - |
24/03/68
|
4.82 | 4.86 unread messages | +0.04 | 4.88 | 4.82 | 57,900 | 0.00 | 10.80 | - |
21/03/68
|
4.84 | 4.82 unread messages | 0.00 | 4.84 | 4.82 | 91,100 | 0.00 | 10.89 | - |
20/03/68
|
4.80 | 4.82 unread messages | +0.02 | 4.84 | 4.80 | 1,488,400 | 0.00 | 10.89 | - |
19/03/68
|
4.76 | 4.80 unread messages | +0.08 | 4.80 | 4.70 | 164,200 | 0.00 | 10.94 | - |
18/03/68
|
4.72 | 4.72 unread messages | +0.02 | 4.80 | 4.72 | 608,600 | 0.00 | 11.12 | - |
17/03/68
|
4.72 | 4.70 unread messages | 0.00 | 4.72 | 4.66 | 57,500 | 0.00 | 11.17 | - |
14/03/68
|
4.64 | 4.70 unread messages | +0.08 | 4.76 | 4.64 | 222,700 | 0.00 | 11.17 | - |
13/03/68
|
4.62 | 4.62 unread messages | 0.00 | 4.64 | 4.58 | 181,200 | 0.00 | 11.36 | - |
12/03/68
|
4.64 | 4.62 unread messages | -0.02 | 4.66 | 4.58 | 156,700 | 0.00 | 11.36 | - |
11/03/68
|
4.74 | 4.64 unread messages | -0.10 | 4.74 | 4.62 | 222,900 | 0.00 | 11.31 | - |
10/03/68
|
4.84 | 4.74 unread messages | -0.10 | 4.84 | 4.70 | 346,700 | 0.00 | 11.08 | - |
07/03/68
|
4.88 | 4.84 unread messages | -0.04 | 4.88 | 4.80 | 229,300 | 0.00 | 10.85 | - |
06/03/68
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.86 | 39,600 | 0.00 | 10.76 | - |
05/03/68
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.88 | 135,400 | 0.00 | 10.71 | - |
04/03/68
|
4.88 | 4.90 unread messages | -0.02 | 4.92 | 4.88 | 76,600 | 0.00 | 10.71 | - |
03/03/68
|
4.94 | 4.92 unread messages | +0.02 | 4.94 | 4.88 | 158,200 | 0.00 | 10.67 | - |
28/02/68
|
4.96 | 4.90 unread messages | -0.20 | 4.96 | 4.90 | 302,100 | 0.00 | 10.71 | - |
27/02/68
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 4.98 | 304,300 | 0.00 | 10.29 | - |
26/02/68
|
4.94 | 5.05 unread messages | +0.15 | 5.10 | 4.92 | 507,700 | 0.00 | 10.40 | - |
25/02/68
|
5.00 | 4.90 unread messages | -0.08 | 5.05 | 4.90 | 555,200 | 0.00 | 10.71 | - |
24/02/68
|
5.05 | 4.98 unread messages | -0.07 | 5.05 | 4.98 | 249,100 | 0.00 | 10.54 | - |
21/02/68
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 262,900 | 0.00 | 10.40 | - |
20/02/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 318,700 | 0.00 | 10.50 | - |
19/02/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.94 | 922,700 | 0.00 | 13.20 | - |
18/02/68
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 569,700 | 0.00 | 13.20 | - |
17/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 4.98 | 602,600 | 0.00 | 13.07 | - |
14/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.15 | 5.05 | 280,700 | 0.00 | 13.07 | - |
13/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 170,400 | 0.00 | 13.07 | - |
11/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 107,200 | 0.00 | 13.07 | - |
10/02/68
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 123,400 | 0.00 | 13.07 | - |
07/02/68
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 156,700 | 0.00 | 12.94 | - |
06/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 867,200 | 0.00 | 13.07 | - |
05/02/68
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 290,200 | 0.00 | 13.07 | - |
04/02/68
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 243,400 | 0.00 | 13.07 | - |
03/02/68
|
5.10 | 5.05 unread messages | -0.10 | 5.10 | 5.00 | 391,200 | 0.00 | 13.07 | - |
31/01/68
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.05 | 57,000 | 0.00 | 12.82 | - |
30/01/68
|
5.10 | 5.15 unread messages | +0.05 | 5.20 | 5.10 | 162,800 | 0.00 | 12.82 | - |
29/01/68
|
5.20 | 5.10 unread messages | -0.05 | 5.20 | 5.10 | 159,100 | 0.00 | 12.94 | - |
28/01/68
|
5.15 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 69,300 | 0.00 | 12.82 | - |
27/01/68
|
5.15 | 5.10 unread messages | 0.00 | 5.15 | 5.10 | 100,000 | 0.00 | 12.94 | - |
24/01/68
|
5.15 | 5.10 unread messages | 0.00 | 5.20 | 5.10 | 236,800 | 0.00 | 12.94 | - |
23/01/68
|
5.10 | 5.10 unread messages | 0.00 | 5.20 | 5.10 | 430,800 | 0.00 | 12.94 | - |
22/01/68
|
5.15 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 260,600 | 0.00 | 12.94 | - |
21/01/68
|
5.10 | 5.10 unread messages | +0.05 | 5.15 | 5.05 | 329,100 | 0.00 | 12.94 | - |
20/01/68
|
5.25 | 5.05 unread messages | -0.20 | 5.25 | 5.05 | 357,500 | 0.00 | 13.07 | - |
17/01/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 137,200 | 0.00 | 12.57 | - |
16/01/68
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 108,100 | 0.00 | 12.57 | - |
15/01/68
|
5.25 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 137,900 | 0.00 | 12.57 | - |
14/01/68
|
5.30 | 5.30 unread messages | +0.05 | 5.30 | 5.25 | 155,600 | 0.00 | 12.45 | - |
13/01/68
|
5.30 | 5.25 unread messages | 0.00 | 5.35 | 5.25 | 96,800 | 0.00 | 12.57 | - |
10/01/68
|
5.30 | 5.25 unread messages | -0.10 | 5.30 | 5.20 | 152,900 | 0.00 | 12.57 | - |
09/01/68
|
5.50 | 5.35 unread messages | -0.10 | 5.50 | 5.30 | 196,400 | 0.00 | 12.34 | - |
08/01/68
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 117,700 | 0.00 | 12.11 | - |
07/01/68
|
5.40 | 5.45 unread messages | 0.00 | 5.50 | 5.35 | 329,700 | 0.00 | 12.11 | - |
06/01/68
|
5.35 | 5.45 unread messages | +0.10 | 5.50 | 5.35 | 727,100 | 0.00 | 12.11 | - |
03/01/68
|
5.25 | 5.35 unread messages | +0.05 | 5.45 | 5.25 | 284,400 | 0.00 | 12.34 | - |
02/01/68
|
5.25 | 5.30 unread messages | +0.05 | 5.35 | 5.25 | 487,100 | 0.00 | 12.45 | - |