ราคาหุ้นย้อนหลัง ALT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.73 | 1.55 unread messages | -0.05 | 1.79 | 1.52 | 43,508,400 | 21.12 | 0.00 | - |
28/05/69
|
1.37 | 1.60 unread messages | +0.23 | 1.65 | 1.37 | 46 | 21.80 | 0.00 | - |
27/05/69
|
1.37 | 1.37 unread messages | 0.00 | 1.40 | 1.34 | 5 | 18.67 | 0.00 | - |
26/05/69
|
1.45 | 1.37 unread messages | -0.11 | 1.46 | 1.35 | 8 | 18.67 | 0.00 | - |
25/05/69
|
1.34 | 1.48 unread messages | +0.13 | 1.49 | 1.34 | 10 | 20.17 | 0.00 | - |
22/05/69
|
1.36 | 1.35 unread messages | 0.00 | 1.44 | 1.33 | 5 | 18.40 | 0.00 | - |
21/05/69
|
1.30 | 1.35 unread messages | +0.04 | 1.41 | 1.30 | 5 | 18.40 | 0.00 | - |
20/05/69
|
1.25 | 1.31 unread messages | +0.06 | 1.31 | 1.25 | 1 | 17.85 | 0.00 | - |
19/05/69
|
1.23 | 1.25 unread messages | +0.01 | 1.29 | 1.23 | 1 | 17.03 | 0.00 | - |
18/05/69
|
1.24 | 1.24 unread messages | 0.00 | 1.25 | 1.22 | 0 | 16.90 | 0.00 | - |
15/05/69
|
1.27 | 1.24 unread messages | 0.00 | 1.27 | 1.22 | 2 | 16.90 | 0.00 | - |
14/05/69
|
1.24 | 1.24 unread messages | +0.01 | 1.26 | 1.22 | 2,002,400 | 16.90 | 0.00 | - |
13/05/69
|
1.20 | 1.23 unread messages | +0.04 | 1.23 | 1.17 | 758,200 | 16.76 | 0.00 | - |
12/05/69
|
1.18 | 1.19 unread messages | +0.02 | 1.20 | 1.16 | 2,790,500 | 16.22 | 0.00 | - |
11/05/69
|
1.27 | 1.17 unread messages | -0.09 | 1.27 | 1.17 | 3,608,000 | 15.94 | 0.00 | - |
08/05/69
|
1.33 | 1.26 unread messages | -0.05 | 1.35 | 1.26 | 3,536,800 | 17.20 | 0.00 | - |
07/05/69
|
1.28 | 1.31 unread messages | +0.04 | 1.35 | 1.28 | 6,132,900 | 17.89 | 0.00 | - |
06/05/69
|
1.30 | 1.27 unread messages | +0.01 | 1.31 | 1.26 | 2,323,000 | 17.34 | 0.00 | - |
05/05/69
|
1.26 | 1.26 unread messages | +0.01 | 1.28 | 1.24 | 1,186,800 | 17.20 | 0.00 | - |
30/04/69
|
1.21 | 1.25 unread messages | +0.02 | 1.26 | 1.21 | 2,142,200 | 17.07 | 0.00 | - |
29/04/69
|
1.20 | 1.23 unread messages | +0.04 | 1.32 | 1.20 | 10,475,400 | 16.79 | 0.00 | - |
28/04/69
|
1.20 | 1.19 unread messages | 0.00 | 1.23 | 1.14 | 2,602,000 | 16.25 | 0.00 | - |
27/04/69
|
1.25 | 1.19 unread messages | -0.05 | 1.25 | 1.19 | 1,460,600 | 16.25 | 0.00 | - |
24/04/69
|
1.27 | 1.24 unread messages | -0.03 | 1.28 | 1.19 | 1,444,400 | 16.93 | 0.00 | - |
23/04/69
|
1.30 | 1.27 unread messages | -0.01 | 1.30 | 1.26 | 871,900 | 17.34 | 0.00 | - |
22/04/69
|
1.26 | 1.28 unread messages | +0.01 | 1.30 | 1.24 | 1,151,300 | 17.48 | 0.00 | - |
21/04/69
|
1.34 | 1.27 unread messages | -0.06 | 1.34 | 1.26 | 1,925,900 | 17.34 | 0.00 | - |
20/04/69
|
1.36 | 1.33 unread messages | -0.03 | 1.36 | 1.31 | 1,490,200 | 18.16 | 0.00 | - |
17/04/69
|
1.32 | 1.36 unread messages | +0.03 | 1.38 | 1.32 | 3,279,600 | 18.57 | 0.00 | - |
10/04/69
|
1.34 | 1.33 unread messages | 0.00 | 1.48 | 1.30 | 20,552,900 | 18.16 | 0.00 | - |
09/04/69
|
1.42 | 1.33 unread messages | -0.09 | 1.46 | 1.33 | 11,722,300 | 18.16 | 0.00 | - |
08/04/69
|
1.14 | 1.42 unread messages | +0.28 | 1.45 | 1.14 | 24,863,900 | 19.39 | 0.00 | - |
07/04/69
|
1.12 | 1.14 unread messages | +0.03 | 1.15 | 1.08 | 352,600 | 15.57 | 0.00 | - |
03/04/69
|
1.19 | 1.11 unread messages | -0.02 | 1.23 | 1.11 | 3,395,000 | 15.16 | 0.00 | - |
02/04/69
|
1.06 | 1.13 unread messages | +0.05 | 1.13 | 1.06 | 1,064,800 | 15.43 | 0.00 | - |
01/04/69
|
1.08 | 1.08 unread messages | 0.00 | 1.09 | 1.06 | 317,500 | 14.75 | 0.00 | - |
31/03/69
|
1.07 | 1.08 unread messages | +0.02 | 1.09 | 1.06 | 355,700 | 14.75 | 0.00 | - |
30/03/69
|
1.04 | 1.06 unread messages | +0.02 | 1.07 | 1.02 | 35,700 | 14.47 | 0.00 | - |
27/03/69
|
1.06 | 1.04 unread messages | +0.04 | 1.06 | 1.02 | 201,900 | 14.20 | 0.00 | - |
26/03/69
|
1.07 | 1.00 unread messages | -0.06 | 1.07 | 1.00 | 117,200 | 13.65 | 0.00 | - |
25/03/69
|
1.04 | 1.06 unread messages | +0.02 | 1.07 | 1.01 | 346,700 | 14.47 | 0.00 | - |
24/03/69
|
1.02 | 1.04 unread messages | +0.02 | 1.05 | 0.99 | 417,700 | 14.20 | 0.00 | - |
23/03/69
|
1.07 | 1.02 unread messages | -0.07 | 1.09 | 0.96 | 2,075,600 | 13.93 | 0.00 | - |
20/03/69
|
1.07 | 1.09 unread messages | +0.06 | 1.09 | 1.04 | 314,400 | 14.88 | 0.00 | - |
19/03/69
|
1.08 | 1.03 unread messages | -0.06 | 1.09 | 1.03 | 261,100 | 14.06 | 0.00 | - |
18/03/69
|
1.08 | 1.09 unread messages | +0.03 | 1.09 | 1.06 | 35,015,900 | 14.88 | 0.00 | - |
17/03/69
|
1.05 | 1.06 unread messages | +0.01 | 1.09 | 1.05 | 473,300 | 14.47 | 0.00 | - |
16/03/69
|
1.05 | 1.05 unread messages | +0.01 | 1.07 | 1.03 | 325,400 | 14.20 | 0.00 | - |
13/03/69
|
1.04 | 1.04 unread messages | +0.02 | 1.04 | 1.00 | 332,400 | 14.20 | 0.00 | - |
12/03/69
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 0.98 | 246,500 | 13.93 | 0.00 | - |
11/03/69
|
0.96 | 1.00 unread messages | +0.04 | 1.02 | 0.96 | 451,200 | 13.65 | 0.00 | - |
10/03/69
|
0.95 | 0.96 unread messages | +0.02 | 0.96 | 0.94 | 497,100 | 13.11 | 0.00 | - |
09/03/69
|
0.95 | 0.94 unread messages | -0.02 | 0.96 | 0.91 | 727,600 | 12.83 | 0.00 | - |
06/03/69
|
0.95 | 0.96 unread messages | +0.01 | 1.00 | 0.95 | 154,700 | 13.11 | 0.00 | - |
05/03/69
|
0.98 | 0.95 unread messages | 0.00 | 1.01 | 0.92 | 404,500 | 12.97 | 0.00 | - |
04/03/69
|
0.98 | 0.95 unread messages | -0.05 | 1.00 | 0.93 | 1,296,900 | 12.97 | 0.00 | - |
02/03/69
|
1.08 | 1.00 unread messages | -0.10 | 1.11 | 0.99 | 1,486,800 | 13.65 | 0.00 | - |
27/02/69
|
1.12 | 1.10 unread messages | -0.03 | 1.15 | 1.10 | 1,597,600 | 15.02 | 0.00 | - |
26/02/69
|
1.12 | 1.13 unread messages | +0.01 | 1.15 | 1.11 | 646,100 | 15.44 | 0.00 | - |
25/02/69
|
1.15 | 1.12 unread messages | -0.02 | 1.15 | 1.09 | 753,500 | 15.30 | 0.00 | - |
24/02/69
|
1.11 | 1.14 unread messages | +0.02 | 1.14 | 1.11 | 652,000 | 15.58 | 0.00 | - |
23/02/69
|
1.13 | 1.12 unread messages | -0.06 | 1.17 | 1.10 | 1,584,200 | 15.30 | 0.00 | - |
20/02/69
|
1.19 | 1.18 unread messages | +0.01 | 1.19 | 1.13 | 1,566,900 | 14.20 | 0.00 | - |
19/02/69
|
1.18 | 1.17 unread messages | 0.00 | 1.19 | 1.16 | 798,900 | 14.08 | 0.00 | - |
18/02/69
|
1.19 | 1.17 unread messages | -0.02 | 1.20 | 1.17 | 655,200 | 14.09 | 0.00 | - |
17/02/69
|
1.17 | 1.19 unread messages | 0.00 | 1.19 | 1.15 | 1,002,800 | 14.33 | 0.00 | - |
16/02/69
|
1.19 | 1.19 unread messages | 0.00 | 1.20 | 1.16 | 766,500 | 14.33 | 0.00 | - |
13/02/69
|
1.12 | 1.19 unread messages | +0.07 | 1.19 | 1.12 | 2,294,600 | 14.33 | 0.00 | - |
12/02/69
|
1.10 | 1.12 unread messages | +0.02 | 1.12 | 1.07 | 1,659,200 | 13.49 | 0.00 | - |
11/02/69
|
1.12 | 1.10 unread messages | -0.02 | 1.13 | 1.07 | 1,000,500 | 13.25 | 0.00 | - |
10/02/69
|
1.11 | 1.12 unread messages | +0.02 | 1.12 | 1.09 | 1,023,300 | 13.49 | 0.00 | - |
09/02/69
|
1.09 | 1.10 unread messages | +0.01 | 1.12 | 1.09 | 362,200 | 13.25 | 0.00 | - |
06/02/69
|
1.09 | 1.09 unread messages | -0.01 | 1.11 | 1.08 | 420,500 | 13.13 | 0.00 | - |
05/02/69
|
1.11 | 1.10 unread messages | +0.01 | 1.12 | 1.10 | 94,200 | 13.25 | 0.00 | - |
04/02/69
|
1.10 | 1.09 unread messages | -0.04 | 1.13 | 1.08 | 512,600 | 13.13 | 0.00 | - |
03/02/69
|
1.09 | 1.13 unread messages | +0.04 | 1.14 | 1.09 | 639,500 | 13.62 | 0.00 | - |
02/02/69
|
1.11 | 1.09 unread messages | -0.03 | 1.11 | 1.09 | 630,500 | 13.14 | 0.00 | - |
30/01/69
|
1.11 | 1.12 unread messages | +0.01 | 1.13 | 1.11 | 178,800 | 13.50 | 0.00 | - |
29/01/69
|
1.16 | 1.11 unread messages | -0.03 | 1.16 | 1.10 | 1,129,400 | 13.38 | 0.00 | - |
28/01/69
|
1.15 | 1.14 unread messages | -0.02 | 1.17 | 1.14 | 521,700 | 13.75 | 0.00 | - |
27/01/69
|
1.12 | 1.16 unread messages | +0.02 | 1.18 | 1.12 | 455,400 | 13.99 | 0.00 | - |
26/01/69
|
1.14 | 1.14 unread messages | -0.03 | 1.15 | 1.11 | 907,300 | 13.75 | 0.00 | - |
23/01/69
|
1.15 | 1.17 unread messages | +0.01 | 1.19 | 1.15 | 476,100 | 14.11 | 0.00 | - |
22/01/69
|
1.13 | 1.16 unread messages | +0.04 | 1.21 | 1.13 | 3,868,000 | 13.99 | 0.00 | - |
21/01/69
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.07 | 2,170,100 | 13.52 | 0.00 | - |
20/01/69
|
1.05 | 1.12 unread messages | +0.05 | 1.13 | 1.05 | 3,382,400 | 13.52 | 0.00 | - |
19/01/69
|
1.05 | 1.07 unread messages | 0.00 | 1.08 | 1.05 | 214,900 | 12.91 | 0.00 | - |
16/01/69
|
1.07 | 1.07 unread messages | +0.01 | 1.07 | 1.04 | 368,300 | 12.91 | 0.00 | - |
15/01/69
|
1.05 | 1.06 unread messages | +0.01 | 1.07 | 1.04 | 196,400 | 12.79 | 0.00 | - |
14/01/69
|
1.05 | 1.05 unread messages | -0.01 | 1.06 | 1.02 | 586,400 | 12.68 | 0.00 | - |
13/01/69
|
1.04 | 1.06 unread messages | +0.02 | 1.06 | 1.03 | 162,800 | 12.80 | 0.00 | - |
12/01/69
|
1.06 | 1.04 unread messages | 0.00 | 1.06 | 1.02 | 415,400 | 12.56 | 0.00 | - |
09/01/69
|
1.05 | 1.04 unread messages | -0.02 | 1.05 | 1.03 | 390,200 | 12.56 | 0.00 | - |
08/01/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.04 | 305,700 | 12.80 | 0.00 | - |
07/01/69
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 543,600 | 12.80 | 0.00 | - |
06/01/69
|
1.07 | 1.05 unread messages | -0.01 | 1.09 | 1.05 | 824,300 | 12.68 | 0.00 | - |
05/01/69
|
1.07 | 1.06 unread messages | -0.01 | 1.08 | 1.05 | 342,400 | 12.80 | 0.00 | - |