ราคาหุ้นย้อนหลัง ALPHAX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 787,300 | 10.80 | 0.00 | - |
29/04/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.36 | 964,600 | 10.51 | 0.00 | - |
28/04/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.36 | 2,891,700 | 10.51 | 0.00 | - |
27/04/69
|
0.36 | 0.36 unread messages | +0.01 | 0.38 | 0.36 | 6,930,100 | 10.51 | 0.00 | - |
24/04/69
|
0.36 | 0.35 unread messages | -0.01 | 0.37 | 0.35 | 3,725,300 | 10.22 | 0.00 | - |
23/04/69
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.34 | 6,557,000 | 10.51 | 0.00 | - |
22/04/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 2,754,200 | 10.51 | 0.00 | - |
21/04/69
|
0.37 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 2,904,000 | 10.51 | 0.00 | - |
20/04/69
|
0.37 | 0.36 unread messages | 0.00 | 0.37 | 0.36 | 1,559,700 | 10.51 | 0.00 | - |
17/04/69
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 7,079,700 | 10.51 | 0.00 | - |
10/04/69
|
0.38 | 0.39 unread messages | 0.00 | 0.40 | 0.36 | 27,234,800 | 11.39 | 0.00 | - |
09/04/69
|
0.36 | 0.39 unread messages | +0.01 | 0.39 | 0.35 | 21,900,200 | 11.39 | 0.00 | - |
08/04/69
|
0.36 | 0.38 unread messages | +0.04 | 0.39 | 0.34 | 119,615,000 | 11.10 | 0.00 | - |
07/04/69
|
0.45 | 0.34 unread messages | -0.12 | 0.45 | 0.33 | 102,968,000 | 9.93 | 0.00 | - |
03/04/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 6,183,600 | 13.43 | 0.00 | - |
02/04/69
|
0.45 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 7,257,000 | 13.14 | 0.00 | - |
01/04/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 3,957,400 | 13.43 | 0.00 | - |
31/03/69
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 3,801,700 | 13.14 | 0.00 | - |
30/03/69
|
0.45 | 0.45 unread messages | 0.00 | 0.47 | 0.45 | 8,570,600 | 13.14 | 0.00 | - |
27/03/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 6,998,400 | 13.14 | 0.00 | - |
26/03/69
|
0.45 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 4,853,700 | 13.14 | 0.00 | - |
25/03/69
|
0.45 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 7,815,400 | 12.85 | 0.00 | - |
24/03/69
|
0.46 | 0.44 unread messages | -0.02 | 0.47 | 0.44 | 4,036,800 | 12.85 | 0.00 | - |
23/03/69
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 2,456,000 | 13.43 | 0.00 | - |
20/03/69
|
0.44 | 0.47 unread messages | +0.03 | 0.49 | 0.44 | 16,524,300 | 13.72 | 0.00 | - |
19/03/69
|
0.46 | 0.44 unread messages | -0.03 | 0.47 | 0.44 | 5,356,000 | 12.85 | 0.00 | - |
18/03/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 7,442,700 | 13.72 | 0.00 | - |
17/03/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 4,500,600 | 14.01 | 0.00 | - |
16/03/69
|
0.46 | 0.48 unread messages | +0.03 | 0.48 | 0.45 | 7,960,300 | 13.14 | 0.00 | - |
13/03/69
|
0.53 | 0.45 unread messages | -0.08 | 0.53 | 0.45 | 43,414,400 | 13.14 | 0.00 | - |
12/03/69
|
0.51 | 0.53 unread messages | +0.02 | 0.53 | 0.50 | 23,062,000 | 15.47 | 0.00 | - |
11/03/69
|
0.46 | 0.51 unread messages | +0.06 | 0.51 | 0.44 | 39,735,300 | 14.89 | 0.00 | - |
10/03/69
|
0.44 | 0.45 unread messages | +0.02 | 0.45 | 0.43 | 5,032,400 | 13.14 | 0.00 | - |
09/03/69
|
0.39 | 0.43 unread messages | -0.03 | 0.45 | 0.39 | 11,971,400 | 12.55 | 0.00 | - |
06/03/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 4,243,900 | 13.43 | 0.00 | - |
05/03/69
|
0.44 | 0.45 unread messages | +0.02 | 0.46 | 0.43 | 6,264,400 | 13.14 | 0.00 | - |
04/03/69
|
0.42 | 0.43 unread messages | 0.00 | 0.44 | 0.39 | 8,668,400 | 12.55 | 0.00 | - |
02/03/69
|
0.45 | 0.43 unread messages | -0.04 | 0.47 | 0.43 | 5,248,300 | 12.55 | 0.00 | - |
27/02/69
|
0.48 | 0.47 unread messages | 0.00 | 0.49 | 0.46 | 5,547,700 | 13.72 | 0.00 | - |
26/02/69
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 2,123,100 | 14.89 | 0.00 | - |
25/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 3,697,700 | 15.21 | 0.00 | - |
24/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 1,951,200 | 15.21 | 0.00 | - |
23/02/69
|
0.48 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 5,726,900 | 15.21 | 0.00 | - |
20/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 5,548,800 | 15.52 | 0.00 | - |
19/02/69
|
0.50 | 0.50 unread messages | 0.00 | 0.52 | 0.49 | 10,702,600 | 15.84 | 0.00 | - |
18/02/69
|
0.52 | 0.50 unread messages | -0.02 | 0.53 | 0.50 | 12,066,400 | 15.84 | 0.00 | - |
17/02/69
|
0.52 | 0.52 unread messages | 0.00 | 0.56 | 0.51 | 98,172,600 | 16.47 | 0.00 | - |
16/02/69
|
0.50 | 0.52 unread messages | +0.02 | 0.54 | 0.49 | 30,320,400 | 16.47 | 0.00 | - |
13/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.49 | 7,561,300 | 15.84 | 0.00 | - |
12/02/69
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 4,136,300 | 15.52 | 0.00 | - |
11/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.49 | 0.47 | 8,118,900 | 15.21 | 0.00 | - |
10/02/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 9,953,100 | 14.89 | 0.00 | - |
09/02/69
|
0.49 | 0.47 unread messages | -0.02 | 0.50 | 0.47 | 12,107,500 | 14.89 | 0.00 | - |
06/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.51 | 0.48 | 7,817,000 | 15.52 | 0.00 | - |
05/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 283,600 | 15.52 | 0.00 | - |
04/02/69
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.48 | 5,971,100 | 15.84 | 0.00 | - |
03/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 8,488,900 | 15.21 | 0.00 | - |
02/02/69
|
0.49 | 0.49 unread messages | +0.01 | 0.51 | 0.48 | 9,228,300 | 15.52 | 0.00 | - |
30/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.48 | 4,409,600 | 15.21 | 0.00 | - |
29/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 1,828,700 | 15.21 | 0.00 | - |
28/01/69
|
0.50 | 0.48 unread messages | -0.02 | 0.51 | 0.48 | 3,687,300 | 15.21 | 0.00 | - |
27/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 7,244,600 | 15.84 | 0.00 | - |
26/01/69
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 6,991,700 | 15.52 | 0.00 | - |
23/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.51 | 0.45 | 22,257,400 | 15.21 | 0.00 | - |
22/01/69
|
0.51 | 0.48 unread messages | -0.03 | 0.51 | 0.48 | 10,937,400 | 15.21 | 0.00 | - |
21/01/69
|
0.52 | 0.51 unread messages | -0.01 | 0.53 | 0.50 | 9,042,800 | 16.16 | 0.00 | - |
20/01/69
|
0.50 | 0.52 unread messages | +0.02 | 0.52 | 0.50 | 9,944,500 | 16.47 | 0.00 | - |
19/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 9,152,700 | 15.84 | 0.00 | - |
16/01/69
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 9,971,300 | 15.84 | 0.00 | - |
15/01/69
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 8,612,600 | 16.16 | 0.00 | - |
14/01/69
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 17,679,400 | 15.84 | 0.00 | - |
13/01/69
|
0.50 | 0.51 unread messages | +0.03 | 0.55 | 0.48 | 30,952,100 | 16.16 | 0.00 | - |
12/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 4,346,500 | 15.21 | 0.00 | - |
09/01/69
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 11,368,000 | 15.52 | 0.00 | - |
08/01/69
|
0.48 | 0.49 unread messages | +0.01 | 0.51 | 0.47 | 15,943,400 | 15.52 | 0.00 | - |
07/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 18,210,800 | 15.21 | 0.00 | - |
06/01/69
|
0.54 | 0.49 unread messages | -0.03 | 0.56 | 0.49 | 37,666,400 | 15.52 | 0.00 | - |
05/01/69
|
0.50 | 0.52 unread messages | +0.03 | 0.53 | 0.49 | 26,826,900 | 16.47 | 0.00 | - |