ราคาหุ้นย้อนหลัง ALT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |