ราคาหุ้นย้อนหลัง AMATA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
20.90 | 20.60 unread messages | -0.40 | 21.00 | 20.50 | 17,940,700 | 7.52 | 5.34 | - |
29/04/69
|
20.10 | 21.00 unread messages | +0.90 | 21.10 | 19.80 | 37,899,500 | 7.67 | 5.24 | - |
28/04/69
|
20.40 | 20.10 unread messages | -0.30 | 20.40 | 20.00 | 7,702,400 | 7.34 | 5.47 | - |
27/04/69
|
20.40 | 20.40 unread messages | +0.10 | 20.50 | 20.10 | 10,588,400 | 7.45 | 5.39 | - |
24/04/69
|
20.40 | 20.30 unread messages | -0.10 | 20.70 | 20.10 | 19,958,400 | 7.41 | 5.42 | - |
23/04/69
|
20.80 | 20.40 unread messages | -0.40 | 20.90 | 20.30 | 12,475,100 | 7.45 | 5.39 | - |
22/04/69
|
21.10 | 20.80 unread messages | -0.30 | 21.10 | 20.70 | 10,024,600 | 7.60 | 5.29 | - |
21/04/69
|
20.50 | 21.10 unread messages | +0.80 | 21.30 | 20.40 | 20,046,800 | 7.71 | 5.21 | - |
20/04/69
|
20.50 | 20.30 unread messages | -0.20 | 20.60 | 20.10 | 6,952,000 | 7.41 | 5.42 | - |
17/04/69
|
20.70 | 20.50 unread messages | -0.20 | 20.70 | 20.10 | 19,819,300 | 7.49 | 5.37 | - |
10/04/69
|
19.80 | 19.70 unread messages | 0.00 | 20.00 | 19.60 | 5,547,400 | 7.20 | 5.58 | - |
09/04/69
|
20.00 | 19.70 unread messages | -0.20 | 20.00 | 19.40 | 15,258,800 | 7.20 | 5.58 | - |
08/04/69
|
19.80 | 19.90 unread messages | +0.50 | 20.20 | 19.70 | 20,643,600 | 7.27 | 5.53 | - |
07/04/69
|
19.20 | 19.40 unread messages | +0.30 | 19.40 | 18.90 | 8,685,600 | 7.09 | 5.67 | - |
03/04/69
|
19.40 | 19.10 unread messages | -0.20 | 19.60 | 19.10 | 17,244,900 | 6.98 | 5.76 | - |
02/04/69
|
19.20 | 19.30 unread messages | -0.10 | 19.60 | 19.10 | 13,927,900 | 7.05 | 5.70 | - |
01/04/69
|
19.60 | 19.40 unread messages | +0.40 | 19.60 | 19.30 | 16,158,700 | 7.09 | 5.67 | - |
31/03/69
|
19.10 | 19.00 unread messages | 0.00 | 19.20 | 18.80 | 10,818,500 | 6.94 | 5.79 | - |
30/03/69
|
18.80 | 19.00 unread messages | +0.10 | 19.00 | 18.60 | 6,342,400 | 6.94 | 5.79 | - |
27/03/69
|
19.10 | 18.90 unread messages | -0.10 | 19.40 | 18.80 | 13,277,900 | 6.90 | 5.82 | - |
26/03/69
|
18.80 | 19.00 unread messages | 0.00 | 19.30 | 18.80 | 10,817,000 | 6.94 | 5.79 | - |
25/03/69
|
18.80 | 19.00 unread messages | +0.50 | 19.20 | 18.70 | 11,441,000 | 6.94 | 5.79 | - |
24/03/69
|
18.50 | 18.50 unread messages | +0.20 | 18.80 | 18.30 | 6,696,700 | 6.76 | 5.95 | - |
23/03/69
|
18.50 | 18.30 unread messages | -0.70 | 18.70 | 18.10 | 10,506,500 | 6.68 | 6.01 | - |
20/03/69
|
18.90 | 19.00 unread messages | +0.30 | 19.30 | 18.90 | 6,791,500 | 6.94 | 5.79 | - |
19/03/69
|
19.30 | 18.70 unread messages | -1.00 | 19.40 | 18.70 | 14,603,000 | 6.83 | 5.88 | - |
18/03/69
|
19.40 | 19.70 unread messages | +0.40 | 19.80 | 19.20 | 18,083,000 | 7.20 | 5.58 | - |
17/03/69
|
18.50 | 19.30 unread messages | +0.90 | 19.30 | 18.40 | 19,585,200 | 7.05 | 5.70 | - |
16/03/69
|
18.40 | 18.40 unread messages | +0.10 | 18.60 | 18.10 | 9,390,400 | 6.68 | 6.01 | - |
13/03/69
|
18.60 | 18.30 unread messages | -0.40 | 18.60 | 18.20 | 12,129,300 | 6.68 | 6.01 | - |
12/03/69
|
18.30 | 18.70 unread messages | +0.20 | 18.80 | 18.20 | 13,531,000 | 6.83 | 5.88 | - |
11/03/69
|
18.20 | 18.50 unread messages | +0.50 | 19.10 | 18.20 | 23,021,300 | 6.76 | 5.95 | - |
10/03/69
|
18.40 | 18.00 unread messages | -0.10 | 18.50 | 17.90 | 21,118,400 | 6.57 | 6.11 | - |
09/03/69
|
16.90 | 18.10 unread messages | 0.00 | 18.10 | 16.90 | 27,472,400 | 6.61 | 6.08 | - |
06/03/69
|
18.20 | 18.10 unread messages | -0.40 | 18.40 | 18.10 | 7,785,900 | 6.61 | 6.08 | - |
05/03/69
|
18.70 | 18.50 unread messages | +0.30 | 18.90 | 18.10 | 31,339,900 | 6.76 | 5.95 | - |
04/03/69
|
17.50 | 18.20 unread messages | 0.00 | 18.20 | 17.00 | 49,036,500 | 6.65 | 6.04 | - |
02/03/69
|
18.60 | 18.20 unread messages | -1.30 | 19.20 | 18.20 | 28,151,000 | 6.69 | 4.40 | - |
27/02/69
|
19.50 | 19.50 unread messages | 0.00 | 19.60 | 19.30 | 12,250,700 | 7.16 | 4.10 | - |
26/02/69
|
19.50 | 19.50 unread messages | 0.00 | 19.70 | 19.30 | 19,274,100 | 7.16 | 4.10 | - |
25/02/69
|
19.80 | 19.50 unread messages | 0.00 | 19.80 | 19.30 | 21,841,500 | 7.16 | 4.10 | - |
24/02/69
|
19.30 | 19.50 unread messages | +0.20 | 19.50 | 18.90 | 21,613,200 | 7.16 | 4.10 | - |
23/02/69
|
19.70 | 19.30 unread messages | -0.20 | 20.40 | 19.00 | 35,493,200 | 7.09 | 4.15 | - |
20/02/69
|
19.90 | 19.50 unread messages | -0.40 | 19.90 | 19.30 | 33,751,000 | 7.16 | 4.10 | - |
19/02/69
|
19.30 | 19.90 unread messages | +0.70 | 20.00 | 19.30 | 28,473,100 | 7.31 | 4.02 | - |
18/02/69
|
18.50 | 19.20 unread messages | +0.80 | 19.20 | 18.30 | 30,484,900 | 7.05 | 4.17 | - |
17/02/69
|
18.20 | 18.40 unread messages | +0.20 | 18.50 | 17.90 | 20,097,600 | 6.76 | 4.35 | - |
16/02/69
|
18.40 | 18.20 unread messages | -0.10 | 18.80 | 18.10 | 17,867,500 | 6.69 | 4.40 | - |
13/02/69
|
18.30 | 18.30 unread messages | 0.00 | 18.40 | 18.00 | 24,347,100 | 6.72 | 4.37 | - |
12/02/69
|
17.50 | 18.30 unread messages | +0.80 | 18.30 | 17.30 | 39,372,200 | 6.72 | 4.37 | - |
11/02/69
|
16.80 | 17.50 unread messages | +0.60 | 17.60 | 16.70 | 38,730,700 | 6.43 | 4.57 | - |
10/02/69
|
16.70 | 16.90 unread messages | +0.20 | 16.90 | 16.60 | 23,208,700 | 6.21 | 4.73 | - |
09/02/69
|
16.10 | 16.70 unread messages | +1.20 | 16.80 | 16.00 | 50,482,000 | 6.13 | 4.79 | - |
06/02/69
|
15.60 | 15.50 unread messages | -0.10 | 15.70 | 15.50 | 5,984,500 | 5.69 | 5.16 | - |
05/02/69
|
15.60 | 15.60 unread messages | 0.00 | 16.00 | 15.60 | 15,022,200 | 5.73 | 5.13 | - |
04/02/69
|
15.50 | 15.60 unread messages | +0.20 | 15.70 | 15.40 | 8,119,200 | 5.73 | 5.13 | - |
03/02/69
|
15.50 | 15.40 unread messages | 0.00 | 15.70 | 15.30 | 9,600,100 | 5.66 | 5.19 | - |
02/02/69
|
15.50 | 15.40 unread messages | -0.20 | 15.60 | 15.20 | 8,865,800 | 5.66 | 5.19 | - |
30/01/69
|
15.40 | 15.60 unread messages | +0.10 | 15.70 | 15.40 | 7,241,500 | 5.73 | 5.13 | - |
29/01/69
|
15.70 | 15.50 unread messages | -0.20 | 15.70 | 15.40 | 5,073,900 | 5.69 | 5.16 | - |
28/01/69
|
15.60 | 15.70 unread messages | +0.20 | 15.80 | 15.40 | 10,530,900 | 5.77 | 5.10 | - |
27/01/69
|
15.20 | 15.50 unread messages | +0.40 | 15.60 | 15.10 | 10,170,700 | 5.69 | 5.16 | - |
26/01/69
|
15.70 | 15.10 unread messages | -0.50 | 15.70 | 15.00 | 16,131,000 | 5.55 | 5.30 | - |
23/01/69
|
15.70 | 15.60 unread messages | 0.00 | 15.90 | 15.60 | 6,022,500 | 5.73 | 5.13 | - |
22/01/69
|
16.10 | 15.60 unread messages | -0.50 | 16.30 | 15.60 | 13,688,600 | 5.73 | 5.13 | - |
21/01/69
|
15.80 | 16.10 unread messages | +0.40 | 16.10 | 15.80 | 14,088,100 | 5.91 | 4.97 | - |
20/01/69
|
15.70 | 15.70 unread messages | 0.00 | 16.00 | 15.60 | 13,257,000 | 5.77 | 5.10 | - |
19/01/69
|
15.50 | 15.70 unread messages | +0.20 | 15.70 | 15.30 | 7,865,700 | 5.77 | 5.10 | - |
16/01/69
|
15.20 | 15.50 unread messages | +0.40 | 15.50 | 15.10 | 10,276,000 | 5.69 | 5.16 | - |
15/01/69
|
14.90 | 15.10 unread messages | +0.20 | 15.20 | 14.70 | 20,248,400 | 5.55 | 5.30 | - |
14/01/69
|
15.10 | 14.90 unread messages | -0.20 | 15.20 | 14.70 | 10,076,900 | 5.47 | 5.37 | - |
13/01/69
|
15.20 | 15.10 unread messages | -0.10 | 15.40 | 15.10 | 6,764,200 | 5.55 | 5.30 | - |
12/01/69
|
15.70 | 15.20 unread messages | -0.50 | 15.70 | 15.10 | 12,055,000 | 5.58 | 5.26 | - |
09/01/69
|
15.40 | 15.70 unread messages | +0.40 | 15.80 | 15.30 | 12,234,500 | 5.77 | 5.10 | - |
08/01/69
|
15.70 | 15.30 unread messages | -0.40 | 15.70 | 15.20 | 20,804,500 | 5.62 | 5.23 | - |
07/01/69
|
15.90 | 15.70 unread messages | -0.10 | 16.00 | 15.70 | 12,866,400 | 5.77 | 5.10 | - |
06/01/69
|
15.90 | 15.80 unread messages | -0.10 | 16.10 | 15.80 | 12,494,000 | 5.80 | 5.06 | - |
05/01/69
|
16.60 | 15.90 unread messages | -0.70 | 16.80 | 15.90 | 27,315,600 | 5.84 | 5.03 | - |