ราคาหุ้นย้อนหลัง ALUCON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
246.00 | 257.00 unread messages | +17.00 | 260.00 | 246.00 | 14,200 | 10.94 | 6.23 | - |
29/04/69
|
245.00 | 240.00 unread messages | 0.00 | 245.00 | 240.00 | 4,300 | 10.22 | 6.67 | - |
28/04/69
|
238.00 | 240.00 unread messages | +2.00 | 241.00 | 238.00 | 5,900 | 10.22 | 6.67 | - |
27/04/69
|
237.00 | 238.00 unread messages | +1.00 | 238.00 | 237.00 | 1,400 | 10.14 | 6.72 | - |
24/04/69
|
237.00 | 237.00 unread messages | 0.00 | 237.00 | 237.00 | 2,500 | 10.09 | 6.75 | - |
23/04/69
|
240.00 | 237.00 unread messages | -1.00 | 240.00 | 236.00 | 1,000 | 10.09 | 6.75 | - |
22/04/69
|
236.00 | 238.00 unread messages | +2.00 | 238.00 | 236.00 | 1,100 | 10.14 | 6.72 | - |
21/04/69
|
237.00 | 236.00 unread messages | +1.00 | 237.00 | 236.00 | 700 | 10.05 | 6.78 | - |
20/04/69
|
238.00 | 235.00 unread messages | -4.00 | 238.00 | 235.00 | 3,300 | 10.01 | 6.81 | - |
17/04/69
|
241.00 | 239.00 unread messages | -4.00 | 241.00 | 234.00 | 2,300 | 10.18 | 6.69 | - |
10/04/69
|
234.00 | 236.00 unread messages | +3.00 | 237.00 | 234.00 | 3,700 | 10.05 | 6.78 | - |
09/04/69
|
233.00 | 233.00 unread messages | 0.00 | 235.00 | 233.00 | 2,300 | 9.92 | 6.87 | - |
08/04/69
|
234.00 | 233.00 unread messages | 0.00 | 234.00 | 233.00 | 3,000 | 9.92 | 6.87 | - |
07/04/69
|
229.00 | 233.00 unread messages | +5.00 | 233.00 | 229.00 | 3,800 | 9.92 | 6.87 | - |
03/04/69
|
227.00 | 228.00 unread messages | +2.00 | 228.00 | 227.00 | 1,200 | 9.71 | 7.02 | - |
02/04/69
|
224.00 | 226.00 unread messages | +3.00 | 227.00 | 224.00 | 7,500 | 9.62 | 7.08 | - |
01/04/69
|
223.00 | 223.00 unread messages | +1.00 | 224.00 | 222.00 | 1,900 | 9.50 | 7.17 | - |
31/03/69
|
223.00 | 222.00 unread messages | -1.00 | 224.00 | 222.00 | 900 | 9.45 | 7.21 | - |
30/03/69
|
223.00 | 223.00 unread messages | +3.00 | 225.00 | 223.00 | 4,300 | 9.50 | 7.17 | - |
27/03/69
|
218.00 | 220.00 unread messages | +2.00 | 220.00 | 218.00 | 1,100 | 9.37 | 7.27 | - |
26/03/69
|
218.00 | 218.00 unread messages | 0.00 | 218.00 | 218.00 | 200 | 9.28 | 7.34 | - |
25/03/69
|
219.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 200 | 9.28 | 7.34 | - |
24/03/69
|
218.00 | 218.00 unread messages | 0.00 | 219.00 | 218.00 | 1,000 | 9.28 | 7.34 | - |
23/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.28 | 7.34 | - |
20/03/69
|
217.00 | 218.00 unread messages | 0.00 | 218.00 | 217.00 | 1,000 | 9.28 | 7.34 | - |
19/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.28 | 7.34 | - |
18/03/69
|
215.00 | 218.00 unread messages | +6.00 | 218.00 | 215.00 | 1,000 | 9.28 | 7.34 | - |
17/03/69
|
216.00 | 212.00 unread messages | -6.00 | 218.00 | 212.00 | 6,300 | 9.03 | 7.55 | - |
16/03/69
|
218.00 | 218.00 unread messages | 0.00 | 218.00 | 218.00 | 200 | 9.28 | 7.34 | - |
13/03/69
|
217.00 | 218.00 unread messages | +1.00 | 218.00 | 217.00 | 2,000 | 9.28 | 7.34 | - |
12/03/69
|
217.00 | 217.00 unread messages | 0.00 | 217.00 | 217.00 | 300 | 9.24 | 7.37 | - |
11/03/69
|
217.00 | 217.00 unread messages | +4.00 | 217.00 | 217.00 | 200 | 9.24 | 7.37 | - |
10/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.07 | 7.51 | - |
09/03/69
|
216.00 | 213.00 unread messages | +1.00 | 216.00 | 213.00 | 200 | 9.07 | 7.51 | - |
06/03/69
|
217.00 | 212.00 unread messages | -2.00 | 217.00 | 212.00 | 500 | 9.03 | 7.55 | - |
05/03/69
|
214.00 | 214.00 unread messages | +2.00 | 214.00 | 214.00 | 100 | 9.11 | 7.48 | - |
04/03/69
|
212.00 | 212.00 unread messages | -5.00 | 218.00 | 211.00 | 1,500 | 9.03 | 7.55 | - |
02/03/69
|
220.00 | 217.00 unread messages | -3.00 | 220.00 | 217.00 | 600 | 9.24 | 7.37 | - |
27/02/69
|
220.00 | 220.00 unread messages | -2.00 | 221.00 | 220.00 | 900 | 9.37 | 7.27 | - |
26/02/69
|
220.00 | 222.00 unread messages | +2.00 | 222.00 | 220.00 | 1,800 | 9.45 | 7.21 | - |
25/02/69
|
219.00 | 220.00 unread messages | +1.00 | 222.00 | 218.00 | 1,200 | 9.37 | 7.27 | - |
24/02/69
|
217.00 | 219.00 unread messages | +1.00 | 219.00 | 217.00 | 1,300 | 9.33 | 7.31 | - |
23/02/69
|
216.00 | 218.00 unread messages | +3.00 | 218.00 | 216.00 | 1,500 | 9.28 | 7.34 | - |
20/02/69
|
213.00 | 215.00 unread messages | +9.00 | 217.00 | 213.00 | 3,400 | 9.16 | 7.44 | - |
19/02/69
|
206.00 | 206.00 unread messages | -1.00 | 206.00 | 206.00 | 2,600 | 8.45 | 5.83 | - |
18/02/69
|
205.00 | 207.00 unread messages | +5.00 | 207.00 | 205.00 | 1,500 | 8.49 | 5.80 | - |
17/02/69
|
202.00 | 202.00 unread messages | +1.00 | 202.00 | 202.00 | 200 | 8.28 | 5.94 | - |
16/02/69
|
201.00 | 201.00 unread messages | 0.00 | 201.00 | 201.00 | 100 | 8.24 | 5.97 | - |
13/02/69
|
200.00 | 201.00 unread messages | 0.00 | 201.00 | 200.00 | 1,200 | 8.24 | 5.97 | - |
12/02/69
|
201.00 | 201.00 unread messages | 0.00 | 201.00 | 201.00 | 400 | 8.24 | 5.97 | - |
11/02/69
|
200.00 | 201.00 unread messages | +1.00 | 201.00 | 200.00 | 400 | 8.24 | 5.97 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.20 | 6.00 | - |
09/02/69
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 200.00 | 100 | 8.20 | 6.00 | - |
06/02/69
|
200.00 | 200.00 unread messages | +0.50 | 200.00 | 200.00 | 500 | 8.20 | 6.00 | - |
05/02/69
|
200.00 | 199.50 unread messages | +0.50 | 200.00 | 199.50 | 200 | 8.18 | 6.02 | - |
04/02/69
|
199.50 | 199.00 unread messages | -1.00 | 199.50 | 199.00 | 300 | 8.16 | 6.03 | - |
03/02/69
|
199.50 | 200.00 unread messages | +0.50 | 200.00 | 199.50 | 300 | 8.20 | 6.00 | - |
02/02/69
|
199.50 | 199.50 unread messages | -0.50 | 199.50 | 199.50 | 200 | 8.18 | 6.02 | - |
30/01/69
|
200.00 | 200.00 unread messages | 0.00 | 200.00 | 200.00 | 100 | 8.20 | 6.00 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.20 | 6.00 | - |
28/01/69
|
202.00 | 200.00 unread messages | 0.00 | 205.00 | 199.00 | 1,900 | 8.20 | 6.00 | - |
27/01/69
|
201.00 | 200.00 unread messages | -1.00 | 201.00 | 200.00 | 300 | 8.20 | 6.00 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.24 | 5.97 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.24 | 5.97 | - |
22/01/69
|
201.00 | 201.00 unread messages | +1.00 | 201.00 | 201.00 | 100 | 8.24 | 5.97 | - |
21/01/69
|
200.00 | 200.00 unread messages | -1.00 | 200.00 | 200.00 | 500 | 8.20 | 6.00 | - |
20/01/69
|
200.00 | 201.00 unread messages | +1.00 | 201.00 | 200.00 | 200 | 8.24 | 5.97 | - |
19/01/69
|
200.00 | 200.00 unread messages | +0.50 | 200.00 | 200.00 | 100 | 8.20 | 6.00 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.18 | 6.02 | - |
15/01/69
|
199.00 | 199.50 unread messages | +2.00 | 199.50 | 197.00 | 1,600 | 8.18 | 6.02 | - |
14/01/69
|
197.00 | 197.50 unread messages | -0.50 | 197.50 | 197.00 | 200 | 8.10 | 6.08 | - |
13/01/69
|
198.00 | 198.00 unread messages | 0.00 | 198.00 | 198.00 | 300 | 8.12 | 6.06 | - |
12/01/69
|
196.00 | 198.00 unread messages | +2.00 | 198.00 | 196.00 | 500 | 8.12 | 6.06 | - |
09/01/69
|
196.00 | 196.00 unread messages | 0.00 | 196.00 | 196.00 | 200 | 8.04 | 6.12 | - |
08/01/69
|
196.00 | 196.00 unread messages | 0.00 | 196.00 | 196.00 | 7,200 | 8.04 | 6.12 | - |
07/01/69
|
195.50 | 196.00 unread messages | 0.00 | 196.00 | 195.50 | 700 | 8.04 | 6.12 | - |
06/01/69
|
196.00 | 196.00 unread messages | 0.00 | 196.00 | 196.00 | 1,600 | 8.04 | 6.12 | - |
05/01/69
|
196.50 | 196.00 unread messages | 0.00 | 196.50 | 195.50 | 1,500 | 8.04 | 6.12 | - |