ราคาหุ้นย้อนหลัง ALUCON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
170.00 | 169.00 unread messages | -1.00 | 170.00 | 169.00 | 1,700 | 9.35 | 7.10 | - |
28/04/68
|
170.00 | 170.00 unread messages | -11.50 | 170.50 | 169.00 | 5,900 | 9.40 | 7.06 | - |
25/04/68
|
181.00 | 181.50 unread messages | +2.00 | 182.00 | 180.00 | 14,100 | 10.04 | 6.61 | - |
24/04/68
|
180.50 | 179.50 unread messages | -0.50 | 181.00 | 179.50 | 2,700 | 9.93 | 6.69 | - |
23/04/68
|
180.00 | 180.00 unread messages | 0.00 | 180.00 | 180.00 | 800 | 9.95 | 6.67 | - |
22/04/68
|
180.00 | 180.00 unread messages | -1.00 | 180.00 | 180.00 | 1,400 | 9.95 | 6.67 | - |
21/04/68
|
180.00 | 181.00 unread messages | +1.00 | 181.00 | 180.00 | 1,400 | 10.01 | 6.63 | - |
18/04/68
|
179.50 | 180.00 unread messages | +1.50 | 180.00 | 179.50 | 900 | 9.95 | 6.67 | - |
17/04/68
|
178.50 | 178.50 unread messages | 0.00 | 179.50 | 178.50 | 4,300 | 9.87 | 6.72 | - |
16/04/68
|
178.00 | 178.50 unread messages | +0.50 | 178.50 | 178.00 | 1,600 | 9.87 | 6.72 | - |
11/04/68
|
178.00 | 178.00 unread messages | +0.50 | 178.00 | 178.00 | 600 | 9.84 | 6.74 | - |
10/04/68
|
180.00 | 177.50 unread messages | -1.00 | 180.00 | 177.50 | 1,500 | 9.82 | 6.76 | - |
09/04/68
|
178.50 | 178.50 unread messages | -0.50 | 178.50 | 178.00 | 1,100 | 9.87 | 6.72 | - |
08/04/68
|
179.00 | 179.00 unread messages | -1.00 | 179.00 | 179.00 | 2,000 | 9.90 | 6.70 | - |
04/04/68
|
179.00 | 180.00 unread messages | 0.00 | 180.00 | 179.00 | 1,200 | 9.95 | 6.67 | - |
03/04/68
|
181.50 | 180.00 unread messages | +0.50 | 181.50 | 180.00 | 1,200 | 9.95 | 6.67 | - |
02/04/68
|
180.50 | 179.50 unread messages | -1.00 | 180.50 | 179.50 | 400 | 9.93 | 6.69 | - |
01/04/68
|
180.50 | 180.50 unread messages | 0.00 | 180.50 | 180.50 | 100 | 9.98 | 6.65 | - |
31/03/68
|
180.50 | 180.50 unread messages | +1.50 | 180.50 | 180.50 | 300 | 9.98 | 6.65 | - |
28/03/68
|
181.00 | 179.00 unread messages | -2.00 | 181.00 | 179.00 | 1,900 | 9.90 | 6.70 | - |
27/03/68
|
179.00 | 181.00 unread messages | +3.00 | 181.50 | 179.00 | 500 | 10.01 | 6.63 | - |
26/03/68
|
177.00 | 178.00 unread messages | 0.00 | 178.00 | 177.00 | 6,400 | 9.84 | 6.74 | - |
25/03/68
|
178.00 | 178.00 unread messages | 0.00 | 178.00 | 178.00 | 2,200 | 9.84 | 6.74 | - |
24/03/68
|
177.50 | 178.00 unread messages | 0.00 | 178.00 | 177.50 | 3,300 | 9.84 | 6.74 | - |
21/03/68
|
178.00 | 178.00 unread messages | +0.50 | 178.00 | 178.00 | 900 | 9.84 | 6.74 | - |
20/03/68
|
178.00 | 177.50 unread messages | 0.00 | 178.00 | 177.50 | 200 | 9.82 | 6.76 | - |
19/03/68
|
178.00 | 177.50 unread messages | +0.50 | 178.00 | 177.00 | 6,600 | 9.82 | 6.76 | - |
18/03/68
|
178.00 | 177.00 unread messages | -1.00 | 178.00 | 177.00 | 2,000 | 9.79 | 6.78 | - |
17/03/68
|
178.00 | 178.00 unread messages | -0.50 | 178.00 | 178.00 | 2,100 | 9.84 | 6.74 | - |
14/03/68
|
178.50 | 178.50 unread messages | 0.00 | 178.50 | 178.50 | 2,000 | 9.87 | 6.72 | - |
13/03/68
|
178.00 | 178.50 unread messages | 0.00 | 178.50 | 178.00 | 200 | 9.87 | 6.72 | - |
12/03/68
|
180.00 | 178.50 unread messages | -1.50 | 180.00 | 178.50 | 400 | 9.87 | 6.72 | - |
11/03/68
|
178.00 | 180.00 unread messages | +2.00 | 180.00 | 178.00 | 600 | 9.95 | 6.67 | - |
10/03/68
|
182.00 | 178.00 unread messages | -0.50 | 182.00 | 178.00 | 800 | 9.84 | 6.74 | - |
07/03/68
|
181.50 | 178.50 unread messages | -2.00 | 181.50 | 178.00 | 6,200 | 9.87 | 6.72 | - |
06/03/68
|
177.00 | 180.50 unread messages | +1.00 | 180.50 | 177.00 | 2,600 | 9.98 | 6.65 | - |
05/03/68
|
179.50 | 179.50 unread messages | 0.00 | 181.00 | 178.00 | 6,900 | 9.93 | 6.69 | - |
04/03/68
|
178.00 | 179.50 unread messages | +1.00 | 179.50 | 178.00 | 1,600 | 9.93 | 6.69 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.87 | 6.72 | - |
28/02/68
|
179.50 | 178.50 unread messages | +2.50 | 179.50 | 178.50 | 500 | 9.87 | 6.72 | - |
27/02/68
|
177.50 | 176.00 unread messages | -4.00 | 177.50 | 176.00 | 700 | 9.73 | 6.82 | - |
26/02/68
|
176.50 | 180.00 unread messages | +4.00 | 180.00 | 176.50 | 3,500 | 9.95 | 6.67 | - |
25/02/68
|
175.00 | 176.00 unread messages | +2.50 | 176.50 | 175.00 | 5,700 | 9.73 | 6.82 | - |
24/02/68
|
172.00 | 173.50 unread messages | 0.00 | 173.50 | 172.00 | 800 | 11.73 | 4.61 | - |
21/02/68
|
173.50 | 173.50 unread messages | +1.00 | 173.50 | 173.50 | 1,100 | 11.73 | 4.61 | - |
20/02/68
|
173.50 | 172.50 unread messages | +0.50 | 173.50 | 172.50 | 400 | 11.66 | 4.64 | - |
19/02/68
|
170.00 | 172.00 unread messages | +2.00 | 172.00 | 170.00 | 700 | 11.63 | 4.65 | - |
18/02/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 170.00 | 6,100 | 11.49 | 4.71 | - |
17/02/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 169.50 | 7,400 | 11.49 | 4.71 | - |
14/02/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 168.50 | 1,400 | 11.49 | 4.71 | - |
13/02/68
|
170.00 | 170.00 unread messages | +0.50 | 170.00 | 169.50 | 5,300 | 11.49 | 4.71 | - |
11/02/68
|
170.00 | 169.50 unread messages | -0.50 | 170.00 | 169.50 | 500 | 11.46 | 4.72 | - |
10/02/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 170.00 | 1,200 | 11.49 | 4.71 | - |
07/02/68
|
171.00 | 170.00 unread messages | +0.50 | 171.00 | 170.00 | 400 | 11.49 | 4.71 | - |
06/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.46 | 4.72 | - |
05/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.46 | 4.72 | - |
04/02/68
|
169.50 | 169.50 unread messages | -0.50 | 169.50 | 169.50 | 600 | 11.46 | 4.72 | - |
03/02/68
|
175.50 | 170.00 unread messages | 0.00 | 175.50 | 170.00 | 8,200 | 11.49 | 4.71 | - |
31/01/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 170.00 | 3,000 | 11.49 | 4.71 | - |
30/01/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 169.50 | 2,700 | 11.49 | 4.71 | - |
29/01/68
|
169.50 | 170.00 unread messages | +1.50 | 170.00 | 169.50 | 1,400 | 11.49 | 4.71 | - |
28/01/68
|
169.50 | 168.50 unread messages | -1.50 | 169.50 | 168.50 | 1,300 | 11.39 | 4.75 | - |
27/01/68
|
170.00 | 170.00 unread messages | 0.00 | 170.00 | 170.00 | 200 | 11.49 | 4.71 | - |
24/01/68
|
170.00 | 170.00 unread messages | +0.50 | 170.00 | 170.00 | 100 | 11.49 | 4.71 | - |
23/01/68
|
169.50 | 169.50 unread messages | -0.50 | 169.50 | 169.50 | 200 | 11.46 | 4.72 | - |
22/01/68
|
170.00 | 170.00 unread messages | +1.00 | 170.00 | 170.00 | 3,100 | 11.49 | 4.71 | - |
21/01/68
|
169.00 | 169.00 unread messages | -1.00 | 169.00 | 169.00 | 400 | 11.42 | 4.73 | - |
20/01/68
|
171.00 | 170.00 unread messages | -1.00 | 171.00 | 169.50 | 3,800 | 11.49 | 4.71 | - |
17/01/68
|
172.00 | 171.00 unread messages | 0.00 | 172.00 | 171.00 | 200 | 11.56 | 4.68 | - |
16/01/68
|
171.00 | 171.00 unread messages | 0.00 | 171.00 | 171.00 | 100 | 11.56 | 4.68 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.56 | 4.68 | - |
14/01/68
|
171.00 | 171.00 unread messages | -2.00 | 171.00 | 171.00 | 400 | 11.56 | 4.68 | - |
13/01/68
|
173.00 | 173.00 unread messages | -1.50 | 173.00 | 173.00 | 100 | 11.69 | 4.62 | - |
10/01/68
|
170.00 | 174.50 unread messages | -4.50 | 177.00 | 170.00 | 900 | 11.79 | 4.58 | - |
09/01/68
|
173.50 | 179.00 unread messages | +5.50 | 179.00 | 173.50 | 1,200 | 12.10 | 4.47 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.73 | 4.61 | - |
07/01/68
|
172.00 | 173.50 unread messages | +3.00 | 173.50 | 172.00 | 400 | 11.73 | 4.61 | - |
06/01/68
|
170.00 | 170.50 unread messages | -2.50 | 172.00 | 169.00 | 1,000 | 11.52 | 4.69 | - |
03/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.69 | 4.62 | - |
02/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.69 | 4.62 | - |