ราคาหุ้นย้อนหลัง AMATA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
13.90 | 13.30 unread messages | -0.80 | 13.90 | 12.90 | 68,324,100 | 6.16 | 6.02 | - |
10/04/68
|
14.10 | 14.10 unread messages | +1.90 | 14.10 | 14.00 | 26,499,600 | 6.53 | 5.67 | - |
09/04/68
|
12.20 | 12.20 unread messages | -0.90 | 12.70 | 11.20 | 89,925,900 | 5.65 | 6.56 | - |
08/04/68
|
13.80 | 13.10 unread messages | -2.40 | 14.10 | 13.10 | 41,014,600 | 6.07 | 6.11 | - |
04/04/68
|
17.20 | 15.50 unread messages | -2.50 | 17.30 | 15.30 | 65,095,200 | 7.18 | 5.16 | - |
03/04/68
|
18.50 | 18.00 unread messages | -3.30 | 19.30 | 17.60 | 43,496,700 | 8.34 | 4.44 | - |
02/04/68
|
21.40 | 21.30 unread messages | 0.00 | 21.50 | 21.20 | 3,977,500 | 9.87 | 3.76 | - |
01/04/68
|
20.70 | 21.30 unread messages | +0.90 | 21.50 | 20.70 | 7,282,100 | 9.87 | 3.76 | - |
31/03/68
|
19.00 | 20.40 unread messages | -0.90 | 21.10 | 19.00 | 8,187,300 | 9.45 | 3.92 | - |
28/03/68
|
21.40 | 21.30 unread messages | -0.20 | 21.70 | 21.20 | 3,533,600 | 9.87 | 3.76 | - |
27/03/68
|
21.90 | 21.50 unread messages | -0.10 | 22.10 | 21.40 | 9,744,400 | 9.96 | 3.72 | - |
26/03/68
|
21.20 | 21.60 unread messages | +0.60 | 21.70 | 21.20 | 7,330,200 | 10.00 | 3.70 | - |
25/03/68
|
21.60 | 21.00 unread messages | -0.50 | 21.60 | 21.00 | 10,403,200 | 9.73 | 3.81 | - |
24/03/68
|
21.90 | 21.50 unread messages | -0.50 | 22.00 | 21.40 | 7,845,300 | 9.96 | 3.72 | - |
21/03/68
|
21.90 | 22.00 unread messages | +0.10 | 22.10 | 21.70 | 5,100,700 | 10.19 | 3.64 | - |
20/03/68
|
22.30 | 21.90 unread messages | -0.20 | 22.50 | 21.90 | 5,120,100 | 10.14 | 3.65 | - |
19/03/68
|
21.70 | 22.10 unread messages | +0.50 | 22.40 | 21.40 | 6,722,800 | 10.24 | 3.62 | - |
18/03/68
|
21.70 | 21.60 unread messages | +0.10 | 21.80 | 21.10 | 10,353,400 | 10.00 | 3.70 | - |
17/03/68
|
22.00 | 21.50 unread messages | -0.40 | 22.20 | 21.50 | 6,529,900 | 9.96 | 3.72 | - |
14/03/68
|
21.90 | 21.90 unread messages | +0.10 | 22.10 | 21.60 | 4,642,100 | 10.14 | 3.65 | - |
13/03/68
|
22.10 | 21.80 unread messages | -0.20 | 22.10 | 21.60 | 2,998,800 | 10.10 | 3.67 | - |
12/03/68
|
22.40 | 22.00 unread messages | -0.40 | 22.50 | 21.70 | 6,079,300 | 10.19 | 3.64 | - |
11/03/68
|
21.90 | 22.40 unread messages | +0.30 | 22.50 | 21.70 | 11,232,400 | 10.37 | 3.57 | - |
10/03/68
|
22.40 | 22.10 unread messages | -0.50 | 22.40 | 22.10 | 6,728,300 | 10.24 | 3.62 | - |
07/03/68
|
22.30 | 22.60 unread messages | +0.40 | 22.90 | 22.20 | 7,928,000 | 10.47 | 3.54 | - |
06/03/68
|
22.50 | 22.20 unread messages | -0.30 | 22.90 | 22.10 | 8,385,700 | 10.28 | 3.60 | - |
05/03/68
|
22.00 | 22.50 unread messages | +0.60 | 22.90 | 21.90 | 13,647,600 | 10.42 | 3.56 | - |
04/03/68
|
21.60 | 21.90 unread messages | +0.10 | 22.20 | 21.60 | 9,636,500 | 10.14 | 3.65 | - |
03/03/68
|
23.60 | 21.80 unread messages | -1.70 | 23.70 | 21.50 | 16,251,400 | 10.10 | 3.67 | - |
28/02/68
|
23.20 | 23.50 unread messages | -0.40 | 23.60 | 22.90 | 6,600,600 | 10.88 | 3.40 | - |
27/02/68
|
24.20 | 23.90 unread messages | -0.10 | 24.40 | 23.40 | 8,257,300 | 12.83 | 2.72 | - |
26/02/68
|
23.20 | 24.00 unread messages | +0.80 | 24.30 | 23.20 | 7,233,000 | 12.88 | 2.71 | - |
25/02/68
|
24.00 | 23.20 unread messages | -0.60 | 24.10 | 22.90 | 11,651,800 | 12.45 | 2.80 | - |
24/02/68
|
25.25 | 23.80 unread messages | -1.45 | 25.25 | 23.50 | 19,637,800 | 12.77 | 2.73 | - |
21/02/68
|
24.90 | 25.25 unread messages | +0.35 | 25.50 | 24.90 | 3,548,600 | 13.55 | 2.57 | - |
20/02/68
|
24.90 | 24.90 unread messages | -0.10 | 25.25 | 24.60 | 8,540,400 | 13.36 | 2.61 | - |
19/02/68
|
25.00 | 25.00 unread messages | +0.20 | 25.25 | 24.80 | 4,710,700 | 13.42 | 2.60 | - |
18/02/68
|
24.60 | 24.80 unread messages | +0.20 | 25.25 | 24.60 | 6,897,700 | 13.31 | 2.62 | - |
17/02/68
|
24.40 | 24.60 unread messages | +0.10 | 24.90 | 24.30 | 5,138,300 | 13.20 | 2.64 | - |
14/02/68
|
24.80 | 24.50 unread messages | -0.10 | 24.90 | 24.40 | 6,334,400 | 13.15 | 2.65 | - |
13/02/68
|
24.80 | 24.60 unread messages | -0.10 | 25.25 | 24.40 | 13,755,700 | 13.20 | 2.64 | - |
11/02/68
|
24.20 | 24.70 unread messages | +0.80 | 24.80 | 24.20 | 21,490,000 | 13.26 | 2.63 | - |
10/02/68
|
24.00 | 23.90 unread messages | 0.00 | 24.30 | 23.80 | 7,588,300 | 12.83 | 2.72 | - |
07/02/68
|
23.30 | 23.90 unread messages | +0.70 | 24.00 | 23.10 | 14,462,000 | 12.83 | 2.72 | - |
06/02/68
|
24.00 | 23.20 unread messages | -0.70 | 24.20 | 23.00 | 19,720,000 | 12.45 | 2.80 | - |
05/02/68
|
24.70 | 23.90 unread messages | -0.80 | 25.00 | 23.90 | 8,598,600 | 12.83 | 2.72 | - |
04/02/68
|
25.50 | 24.70 unread messages | -0.55 | 25.50 | 24.50 | 4,385,500 | 13.26 | 2.63 | - |
03/02/68
|
24.50 | 25.25 unread messages | +0.25 | 25.50 | 24.10 | 8,298,700 | 13.55 | 2.57 | - |
31/01/68
|
25.75 | 25.00 unread messages | -0.75 | 25.75 | 24.70 | 6,850,100 | 13.42 | 2.60 | - |
30/01/68
|
25.75 | 25.75 unread messages | +0.25 | 26.25 | 25.50 | 2,037,400 | 13.82 | 2.52 | - |
29/01/68
|
25.75 | 25.50 unread messages | -0.50 | 26.00 | 25.25 | 4,707,600 | 13.68 | 2.55 | - |
28/01/68
|
25.75 | 26.00 unread messages | +0.25 | 26.25 | 25.50 | 3,910,400 | 13.95 | 2.50 | - |
27/01/68
|
26.00 | 25.75 unread messages | -0.50 | 26.25 | 25.75 | 3,298,500 | 13.82 | 2.52 | - |
24/01/68
|
27.00 | 26.25 unread messages | -0.50 | 27.00 | 25.50 | 6,682,600 | 14.09 | 2.48 | - |
23/01/68
|
27.50 | 26.75 unread messages | -0.75 | 27.50 | 26.75 | 3,994,200 | 14.36 | 2.43 | - |
22/01/68
|
27.00 | 27.50 unread messages | +0.75 | 27.75 | 26.75 | 6,924,800 | 14.76 | 2.36 | - |
21/01/68
|
26.50 | 26.75 unread messages | +0.50 | 27.25 | 26.50 | 3,090,700 | 14.36 | 2.43 | - |
20/01/68
|
25.75 | 26.25 unread messages | +0.50 | 26.75 | 25.50 | 4,420,200 | 14.09 | 2.48 | - |
17/01/68
|
26.75 | 25.75 unread messages | -1.00 | 26.75 | 25.25 | 7,110,800 | 13.82 | 2.52 | - |
16/01/68
|
27.00 | 26.75 unread messages | 0.00 | 27.25 | 26.50 | 4,734,400 | 14.36 | 2.43 | - |
15/01/68
|
25.75 | 26.75 unread messages | +1.00 | 27.00 | 25.75 | 5,241,900 | 14.36 | 2.43 | - |
14/01/68
|
26.50 | 25.75 unread messages | -0.50 | 27.00 | 25.50 | 3,698,500 | 13.82 | 2.52 | - |
13/01/68
|
25.75 | 26.25 unread messages | +0.50 | 26.50 | 25.75 | 2,319,700 | 14.09 | 2.48 | - |
10/01/68
|
26.25 | 25.75 unread messages | -0.75 | 26.75 | 25.75 | 7,161,300 | 13.82 | 2.52 | - |
09/01/68
|
27.00 | 26.50 unread messages | -0.50 | 27.00 | 26.25 | 3,873,900 | 14.22 | 2.45 | - |
08/01/68
|
27.75 | 27.00 unread messages | -0.75 | 27.75 | 26.75 | 4,043,800 | 14.49 | 2.41 | - |
07/01/68
|
27.25 | 27.75 unread messages | +0.50 | 28.00 | 26.50 | 4,406,100 | 14.89 | 2.34 | - |
06/01/68
|
27.50 | 27.25 unread messages | -0.50 | 27.75 | 27.00 | 2,911,000 | 14.62 | 2.39 | - |
03/01/68
|
28.25 | 27.75 unread messages | -0.25 | 28.50 | 27.25 | 7,611,600 | 14.89 | 2.34 | - |
02/01/68
|
28.75 | 28.00 unread messages | -0.75 | 28.75 | 28.00 | 3,266,700 | 15.03 | 2.32 | - |