ราคาหุ้นย้อนหลัง AMANAH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.78 | 0.78 unread messages | -0.01 | 0.78 | 0.76 | 207,900 | -100.00 | 0.00 | - |
10/04/68
|
0.78 | 0.79 unread messages | +0.03 | 0.80 | 0.77 | 554,400 | -100.00 | 0.00 | - |
09/04/68
|
0.75 | 0.76 unread messages | 0.00 | 0.76 | 0.73 | 985,000 | -100.00 | 0.00 | - |
08/04/68
|
0.80 | 0.76 unread messages | -0.05 | 0.80 | 0.74 | 1,139,300 | -100.00 | 0.00 | - |
04/04/68
|
0.83 | 0.81 unread messages | -0.03 | 0.85 | 0.78 | 1,547,200 | -100.00 | 0.00 | - |
03/04/68
|
0.82 | 0.84 unread messages | +0.02 | 0.86 | 0.81 | 1,213,400 | -100.00 | 0.00 | - |
02/04/68
|
0.83 | 0.82 unread messages | -0.01 | 0.84 | 0.82 | 258,700 | -100.00 | 0.00 | - |
01/04/68
|
0.84 | 0.83 unread messages | +0.01 | 0.84 | 0.81 | 587,800 | -100.00 | 0.00 | - |
31/03/68
|
0.84 | 0.82 unread messages | -0.03 | 0.84 | 0.81 | 475,100 | -100.00 | 0.00 | - |
28/03/68
|
0.87 | 0.85 unread messages | -0.01 | 0.87 | 0.84 | 282,700 | -100.00 | 0.00 | - |
27/03/68
|
0.85 | 0.86 unread messages | +0.02 | 0.87 | 0.85 | 2,651,200 | -100.00 | 0.00 | - |
26/03/68
|
0.84 | 0.84 unread messages | 0.00 | 0.85 | 0.83 | 364,300 | -100.00 | 0.00 | - |
25/03/68
|
0.83 | 0.84 unread messages | 0.00 | 0.84 | 0.83 | 211,400 | -100.00 | 0.00 | - |
24/03/68
|
0.82 | 0.84 unread messages | +0.04 | 0.85 | 0.81 | 381,200 | -100.00 | 0.00 | - |
21/03/68
|
0.85 | 0.80 unread messages | -0.04 | 0.85 | 0.80 | 890,900 | -100.00 | 0.00 | - |
20/03/68
|
0.85 | 0.84 unread messages | -0.01 | 0.87 | 0.83 | 1,888,800 | -100.00 | 0.00 | - |
19/03/68
|
0.79 | 0.85 unread messages | +0.05 | 0.85 | 0.79 | 2,011,700 | -100.00 | 0.00 | - |
18/03/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.79 | 793,200 | -100.00 | 0.00 | - |
17/03/68
|
0.80 | 0.81 unread messages | 0.00 | 0.81 | 0.79 | 292,400 | -100.00 | 0.00 | - |
14/03/68
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 754,000 | -100.00 | 0.00 | - |
13/03/68
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 434,700 | -100.00 | 0.00 | - |
12/03/68
|
0.83 | 0.82 unread messages | +0.01 | 0.83 | 0.79 | 453,300 | -100.00 | 0.00 | - |
11/03/68
|
0.81 | 0.81 unread messages | 0.00 | 0.82 | 0.79 | 371,200 | -100.00 | 0.00 | - |
10/03/68
|
0.83 | 0.81 unread messages | -0.01 | 0.83 | 0.80 | 660,600 | -100.00 | 0.00 | - |
07/03/68
|
0.80 | 0.82 unread messages | +0.02 | 0.84 | 0.80 | 656,100 | -100.00 | 0.00 | - |
06/03/68
|
0.80 | 0.80 unread messages | +0.01 | 0.82 | 0.80 | 788,100 | -100.00 | 0.00 | - |
05/03/68
|
0.77 | 0.79 unread messages | +0.03 | 0.82 | 0.77 | 1,133,000 | -100.00 | 0.00 | - |
04/03/68
|
0.77 | 0.76 unread messages | -0.04 | 0.80 | 0.76 | 969,000 | -100.00 | 0.00 | - |
03/03/68
|
0.79 | 0.80 unread messages | 0.00 | 0.85 | 0.78 | 751,500 | -100.00 | 1.74 | - |
28/02/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 693,100 | -100.00 | 1.74 | - |
27/02/68
|
0.81 | 0.80 unread messages | -0.02 | 0.83 | 0.80 | 950,500 | -100.00 | 1.74 | - |
26/02/68
|
0.79 | 0.82 unread messages | +0.03 | 0.85 | 0.78 | 1,861,800 | 35.99 | 1.69 | - |
25/02/68
|
0.83 | 0.79 unread messages | -0.04 | 0.85 | 0.78 | 1,476,200 | 34.68 | 1.76 | - |
24/02/68
|
0.82 | 0.83 unread messages | +0.03 | 0.86 | 0.82 | 2,147,900 | 36.43 | 1.67 | - |
21/02/68
|
0.81 | 0.80 unread messages | +0.01 | 0.82 | 0.80 | 1,503,100 | 35.11 | 1.74 | - |
20/02/68
|
0.81 | 0.79 unread messages | 0.00 | 0.82 | 0.79 | 1,495,700 | 34.68 | 1.76 | - |
19/02/68
|
0.74 | 0.79 unread messages | +0.06 | 0.90 | 0.74 | 6,388,700 | 34.68 | 1.76 | - |
18/02/68
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.71 | 1,932,100 | 32.04 | 1.90 | - |
17/02/68
|
0.71 | 0.73 unread messages | +0.02 | 0.74 | 0.69 | 3,270,800 | 32.04 | 1.90 | - |
14/02/68
|
0.81 | 0.71 unread messages | -0.07 | 0.81 | 0.69 | 7,686,500 | 31.16 | 1.96 | - |
13/02/68
|
0.86 | 0.78 unread messages | -0.08 | 0.87 | 0.78 | 3,436,700 | 34.24 | 1.78 | - |
11/02/68
|
0.85 | 0.86 unread messages | +0.01 | 0.87 | 0.84 | 977,100 | 37.75 | 1.61 | - |
10/02/68
|
0.85 | 0.85 unread messages | 0.00 | 0.87 | 0.83 | 1,062,000 | 37.31 | 1.63 | - |
07/02/68
|
0.87 | 0.85 unread messages | -0.02 | 0.87 | 0.83 | 671,800 | 37.31 | 1.63 | - |
06/02/68
|
0.89 | 0.87 unread messages | -0.02 | 0.90 | 0.85 | 953,800 | 38.19 | 1.60 | - |
05/02/68
|
0.89 | 0.89 unread messages | 0.00 | 0.94 | 0.88 | 1,252,900 | 39.06 | 1.56 | - |
04/02/68
|
0.91 | 0.89 unread messages | -0.01 | 0.91 | 0.88 | 766,800 | 39.06 | 1.56 | - |
03/02/68
|
0.92 | 0.90 unread messages | -0.02 | 0.92 | 0.87 | 2,143,900 | 39.50 | 1.54 | - |
31/01/68
|
0.94 | 0.92 unread messages | -0.03 | 0.95 | 0.91 | 1,848,100 | 40.38 | 1.51 | - |
30/01/68
|
0.90 | 0.95 unread messages | +0.05 | 1.00 | 0.90 | 9,608,700 | 41.70 | 1.46 | - |
29/01/68
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.88 | 890,000 | 39.50 | 1.54 | - |
28/01/68
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 353,300 | 39.50 | 1.54 | - |
27/01/68
|
0.90 | 0.89 unread messages | -0.01 | 0.93 | 0.89 | 1,027,400 | 39.06 | 1.56 | - |
24/01/68
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 486,600 | 39.50 | 1.54 | - |
23/01/68
|
0.91 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 450,800 | 39.06 | 1.56 | - |
22/01/68
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 506,100 | 39.50 | 1.54 | - |
21/01/68
|
0.87 | 0.89 unread messages | +0.03 | 0.89 | 0.85 | 429,000 | 39.06 | 1.56 | - |
20/01/68
|
0.88 | 0.86 unread messages | -0.01 | 0.88 | 0.83 | 783,600 | 37.75 | 1.61 | - |
17/01/68
|
0.87 | 0.87 unread messages | 0.00 | 0.88 | 0.84 | 316,900 | 38.19 | 1.60 | - |
16/01/68
|
0.87 | 0.87 unread messages | +0.01 | 0.88 | 0.85 | 589,600 | 38.19 | 1.60 | - |
15/01/68
|
0.90 | 0.86 unread messages | -0.04 | 0.90 | 0.86 | 185,200 | 37.75 | 1.61 | - |
14/01/68
|
0.86 | 0.90 unread messages | +0.02 | 0.90 | 0.86 | 392,000 | 39.50 | 1.54 | - |
13/01/68
|
0.89 | 0.88 unread messages | 0.00 | 0.90 | 0.87 | 439,200 | 38.63 | 1.58 | - |
10/01/68
|
0.83 | 0.88 unread messages | +0.03 | 0.89 | 0.83 | 821,900 | 38.63 | 1.58 | - |
09/01/68
|
0.94 | 0.85 unread messages | -0.09 | 0.94 | 0.85 | 3,470,300 | 37.31 | 1.63 | - |
08/01/68
|
0.93 | 0.94 unread messages | +0.01 | 0.94 | 0.92 | 294,700 | 41.26 | 1.48 | - |
07/01/68
|
0.94 | 0.93 unread messages | -0.01 | 0.96 | 0.92 | 539,700 | 40.82 | 1.49 | - |
06/01/68
|
0.97 | 0.94 unread messages | -0.03 | 0.97 | 0.92 | 1,978,500 | 41.26 | 1.48 | - |
03/01/68
|
0.98 | 0.97 unread messages | -0.01 | 0.99 | 0.97 | 154,400 | 42.58 | 1.43 | - |
02/01/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.96 | 1,049,600 | 43.02 | 1.42 | - |