ราคาหุ้นย้อนหลัง AMARC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/05/69
|
4.28 | 3.84 unread messages | -0.56 | 4.32 | 3.76 | 8,227,700 | 10.10 | 6.57 | - |
12/05/69
|
4.50 | 4.40 unread messages | -0.08 | 4.64 | 4.34 | 2,615,100 | 11.52 | 5.74 | - |
11/05/69
|
5.10 | 4.48 unread messages | -0.44 | 5.15 | 4.46 | 5,839,000 | 11.72 | 5.63 | - |
08/05/69
|
4.88 | 4.92 unread messages | +0.16 | 5.50 | 4.76 | 7,872,800 | 12.88 | 5.13 | - |
07/05/69
|
4.64 | 4.76 unread messages | +0.18 | 4.78 | 4.48 | 3,763,900 | 12.46 | 5.30 | - |
06/05/69
|
4.36 | 4.58 unread messages | +0.22 | 4.60 | 4.30 | 6,024,300 | 11.99 | 5.51 | - |
05/05/69
|
4.14 | 4.36 unread messages | +0.22 | 4.36 | 4.14 | 4,406,900 | 11.41 | 5.79 | - |
30/04/69
|
4.06 | 4.14 unread messages | +0.10 | 4.18 | 4.02 | 2,461,000 | 10.83 | 6.10 | - |
29/04/69
|
4.14 | 4.04 unread messages | -0.10 | 4.30 | 4.00 | 6,398,900 | 10.57 | 6.25 | - |
28/04/69
|
3.90 | 4.14 unread messages | +0.22 | 4.40 | 3.86 | 9,309,600 | 10.83 | 6.10 | - |
27/04/69
|
3.62 | 3.92 unread messages | +0.20 | 3.94 | 3.62 | 3,131,300 | 10.26 | 6.44 | - |
24/04/69
|
3.82 | 3.72 unread messages | -0.10 | 3.86 | 3.72 | 2,353,200 | 9.74 | 6.78 | - |
23/04/69
|
3.94 | 3.82 unread messages | -0.14 | 3.94 | 3.80 | 2,066,600 | 10.00 | 6.61 | - |
22/04/69
|
3.90 | 3.96 unread messages | +0.08 | 4.00 | 3.78 | 2,721,300 | 10.36 | 6.37 | - |
21/04/69
|
3.88 | 3.88 unread messages | +0.02 | 3.90 | 3.82 | 2,072,600 | 10.15 | 6.50 | - |
20/04/69
|
3.94 | 3.86 unread messages | -0.08 | 4.02 | 3.84 | 3,878,800 | 10.10 | 6.54 | - |
17/04/69
|
3.84 | 3.94 unread messages | +0.10 | 4.04 | 3.72 | 7,140,400 | 10.31 | 6.40 | - |
10/04/69
|
3.54 | 3.60 unread messages | +0.10 | 3.64 | 3.48 | 2,807,600 | 9.42 | 7.01 | - |
09/04/69
|
3.44 | 3.50 unread messages | +0.10 | 3.54 | 3.34 | 3,124,600 | 9.16 | 7.21 | - |
08/04/69
|
3.34 | 3.40 unread messages | +0.08 | 3.48 | 3.34 | 1,019,700 | 8.90 | 7.42 | - |
07/04/69
|
3.38 | 3.32 unread messages | -0.08 | 3.40 | 3.32 | 947,000 | 8.69 | 7.60 | - |
03/04/69
|
3.44 | 3.40 unread messages | -0.04 | 3.48 | 3.40 | 515,000 | 8.90 | 7.42 | - |
02/04/69
|
3.44 | 3.44 unread messages | 0.00 | 3.52 | 3.44 | 1,759,700 | 9.00 | 7.34 | - |
01/04/69
|
3.42 | 3.44 unread messages | +0.06 | 3.44 | 3.36 | 1,199,200 | 9.00 | 7.34 | - |
31/03/69
|
3.40 | 3.38 unread messages | 0.00 | 3.44 | 3.38 | 793,100 | 8.85 | 7.47 | - |
30/03/69
|
3.26 | 3.38 unread messages | +0.12 | 3.40 | 3.26 | 1,490,000 | 8.85 | 7.47 | - |
27/03/69
|
3.26 | 3.26 unread messages | +0.02 | 3.28 | 3.22 | 1,455,300 | 8.53 | 7.74 | - |
26/03/69
|
3.44 | 3.24 unread messages | -0.18 | 3.44 | 3.24 | 2,451,000 | 8.48 | 7.79 | - |
25/03/69
|
3.32 | 3.42 unread messages | +0.12 | 3.50 | 3.30 | 2,192,500 | 8.95 | 7.38 | - |
24/03/69
|
3.26 | 3.30 unread messages | +0.06 | 3.34 | 3.26 | 1,856,100 | 8.64 | 7.65 | - |
23/03/69
|
3.22 | 3.24 unread messages | +0.02 | 3.28 | 3.10 | 4,042,200 | 8.50 | 7.77 | - |
20/03/69
|
3.28 | 3.22 unread messages | -0.04 | 3.30 | 3.22 | 1,577,100 | 8.45 | 7.81 | - |
19/03/69
|
3.42 | 3.26 unread messages | -0.18 | 3.44 | 3.26 | 3,551,300 | 8.57 | 7.71 | - |
18/03/69
|
3.48 | 3.44 unread messages | -0.04 | 3.52 | 3.44 | 1,333,200 | 9.04 | 7.31 | - |
17/03/69
|
3.42 | 3.48 unread messages | +0.10 | 3.52 | 3.42 | 1,818,600 | 9.15 | 7.22 | - |
16/03/69
|
3.62 | 3.38 unread messages | -0.22 | 3.62 | 3.32 | 4,606,900 | 9.46 | 6.98 | - |
13/03/69
|
3.68 | 3.60 unread messages | -0.06 | 3.72 | 3.56 | 4,244,800 | 9.46 | 6.98 | - |
12/03/69
|
3.54 | 3.66 unread messages | +0.14 | 3.72 | 3.44 | 6,453,200 | 9.62 | 6.87 | - |
11/03/69
|
3.52 | 3.52 unread messages | +0.02 | 3.70 | 3.50 | 4,120,300 | 9.25 | 7.14 | - |
10/03/69
|
3.42 | 3.50 unread messages | +0.10 | 3.50 | 3.40 | 2,613,000 | 9.20 | 7.18 | - |
09/03/69
|
3.30 | 3.40 unread messages | -0.02 | 3.40 | 3.24 | 2,173,900 | 8.94 | 7.39 | - |
06/03/69
|
3.40 | 3.42 unread messages | +0.06 | 3.44 | 3.34 | 3,653,500 | 8.99 | 7.35 | - |
05/03/69
|
3.38 | 3.36 unread messages | +0.08 | 3.42 | 3.30 | 4,550,800 | 8.84 | 7.47 | - |
04/03/69
|
3.22 | 3.28 unread messages | -0.12 | 3.30 | 3.06 | 4,227,600 | 8.63 | 7.65 | - |
02/03/69
|
3.40 | 3.40 unread messages | -0.08 | 3.50 | 3.38 | 3,636,800 | 8.95 | 7.38 | - |
27/02/69
|
3.50 | 3.48 unread messages | -0.06 | 3.52 | 3.46 | 2,952,600 | 9.16 | 7.23 | - |
26/02/69
|
3.50 | 3.54 unread messages | +0.06 | 3.62 | 3.40 | 6,936,400 | 9.33 | 7.10 | - |
25/02/69
|
3.52 | 3.48 unread messages | +0.02 | 3.56 | 3.44 | 4,232,700 | 9.17 | 7.22 | - |
24/02/69
|
3.54 | 3.46 unread messages | 0.00 | 3.56 | 3.44 | 5,831,900 | 9.12 | 7.26 | - |
23/02/69
|
3.28 | 3.46 unread messages | +0.24 | 3.66 | 3.26 | 13,235,500 | 9.12 | 7.26 | - |
20/02/69
|
3.28 | 3.22 unread messages | 0.00 | 3.32 | 3.12 | 10,299,400 | 8.53 | 7.76 | - |
19/02/69
|
3.02 | 3.22 unread messages | +0.26 | 3.24 | 3.00 | 11,332,700 | 8.53 | 7.76 | - |
18/02/69
|
2.90 | 2.96 unread messages | +0.08 | 3.04 | 2.70 | 20,142,600 | 7.84 | 8.45 | - |
17/02/69
|
2.80 | 2.88 unread messages | +0.10 | 2.92 | 2.74 | 3,008,000 | 7.92 | 2.08 | - |
16/02/69
|
2.86 | 2.78 unread messages | -0.02 | 2.86 | 2.74 | 2,245,800 | 7.65 | 2.16 | - |
13/02/69
|
2.84 | 2.80 unread messages | -0.04 | 2.84 | 2.78 | 1,410,700 | 7.70 | 2.14 | - |
12/02/69
|
2.76 | 2.84 unread messages | +0.12 | 2.90 | 2.72 | 4,829,300 | 7.81 | 2.11 | - |
11/02/69
|
2.84 | 2.72 unread messages | -0.06 | 2.84 | 2.72 | 5,106,400 | 7.48 | 2.21 | - |
10/02/69
|
2.66 | 2.78 unread messages | +0.14 | 2.78 | 2.64 | 2,883,400 | 7.65 | 2.16 | - |
09/02/69
|
2.66 | 2.64 unread messages | 0.00 | 2.68 | 2.64 | 1,659,500 | 7.26 | 2.27 | - |
06/02/69
|
2.64 | 2.64 unread messages | 0.00 | 2.70 | 2.62 | 1,464,800 | 7.26 | 2.27 | - |
05/02/69
|
2.58 | 2.64 unread messages | +0.06 | 2.66 | 2.56 | 2,109,800 | 7.26 | 2.27 | - |
04/02/69
|
2.60 | 2.58 unread messages | 0.00 | 2.60 | 2.56 | 699,200 | 7.10 | 2.33 | - |
03/02/69
|
2.64 | 2.58 unread messages | -0.04 | 2.64 | 2.56 | 1,688,900 | 7.10 | 2.33 | - |
02/02/69
|
2.64 | 2.62 unread messages | -0.02 | 2.64 | 2.60 | 1,057,100 | 7.21 | 2.29 | - |
30/01/69
|
2.60 | 2.64 unread messages | +0.06 | 2.64 | 2.60 | 704,000 | 7.26 | 2.27 | - |
29/01/69
|
2.62 | 2.58 unread messages | -0.04 | 2.64 | 2.56 | 1,899,000 | 7.10 | 2.33 | - |
28/01/69
|
2.64 | 2.62 unread messages | 0.00 | 2.70 | 2.62 | 3,422,500 | 7.21 | 2.29 | - |
27/01/69
|
2.64 | 2.62 unread messages | 0.00 | 2.64 | 2.56 | 2,851,300 | 7.21 | 2.29 | - |
26/01/69
|
2.56 | 2.62 unread messages | +0.08 | 2.66 | 2.50 | 3,626,200 | 7.21 | 2.29 | - |
23/01/69
|
2.64 | 2.54 unread messages | +0.02 | 2.70 | 2.52 | 6,578,100 | 6.99 | 2.36 | - |
22/01/69
|
2.64 | 2.52 unread messages | -0.10 | 2.70 | 2.52 | 3,551,600 | 6.93 | 2.38 | - |
21/01/69
|
2.66 | 2.62 unread messages | -0.02 | 2.70 | 2.58 | 2,561,000 | 7.21 | 2.29 | - |
20/01/69
|
2.70 | 2.64 unread messages | -0.06 | 2.70 | 2.62 | 2,361,000 | 7.26 | 2.27 | - |
19/01/69
|
2.42 | 2.70 unread messages | +0.34 | 2.78 | 2.42 | 7,243,400 | 7.43 | 2.22 | - |
16/01/69
|
2.32 | 2.36 unread messages | +0.06 | 2.38 | 2.30 | 752,700 | 6.49 | 2.54 | - |
15/01/69
|
2.18 | 2.30 unread messages | +0.12 | 2.32 | 2.12 | 1,617,200 | 6.33 | 2.61 | - |
14/01/69
|
2.26 | 2.18 unread messages | -0.08 | 2.28 | 2.16 | 1,964,800 | 6.00 | 2.75 | - |
13/01/69
|
2.36 | 2.26 unread messages | -0.10 | 2.38 | 2.26 | 869,400 | 6.22 | 2.65 | - |
12/01/69
|
2.40 | 2.36 unread messages | -0.04 | 2.46 | 2.32 | 940,000 | 6.49 | 2.54 | - |
09/01/69
|
2.52 | 2.40 unread messages | -0.08 | 2.52 | 2.40 | 704,200 | 6.60 | 2.50 | - |
08/01/69
|
2.52 | 2.48 unread messages | -0.02 | 2.56 | 2.48 | 692,200 | 6.82 | 2.42 | - |
07/01/69
|
2.50 | 2.50 unread messages | 0.00 | 2.52 | 2.46 | 603,400 | 6.88 | 2.40 | - |
06/01/69
|
2.62 | 2.50 unread messages | -0.12 | 2.62 | 2.40 | 1,133,600 | 6.88 | 2.40 | - |
05/01/69
|
2.66 | 2.62 unread messages | +0.02 | 2.66 | 2.56 | 523,200 | 7.21 | 2.29 | - |