ราคาหุ้นย้อนหลัง AMATAR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
27/05/69
|
7.30 | 7.30 unread messages | -0.05 | 7.30 | 7.25 | 49,600 | 0.00 | 8.19 | - |
26/05/69
|
7.20 | 7.35 unread messages | -0.15 | 7.35 | 7.15 | 0 | 0.00 | 8.14 | - |
25/05/69
|
7.35 | 7.50 unread messages | +0.15 | 7.50 | 7.25 | 0 | 0.00 | 7.97 | - |
22/05/69
|
7.50 | 7.35 unread messages | +0.10 | 7.50 | 7.15 | 0 | 0.00 | 8.14 | - |
21/05/69
|
7.20 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 0 | 0.00 | 8.25 | - |
20/05/69
|
7.20 | 7.30 unread messages | +0.10 | 7.35 | 7.20 | 0 | 0.00 | 8.19 | - |
19/05/69
|
7.10 | 7.20 unread messages | 0.00 | 7.20 | 7.10 | 0 | 0.00 | 8.31 | - |
18/05/69
|
7.20 | 7.20 unread messages | +0.05 | 7.25 | 7.20 | 0 | 0.00 | 8.31 | - |
15/05/69
|
7.05 | 7.15 unread messages | +0.05 | 7.20 | 7.05 | 0 | 0.00 | 8.36 | - |
14/05/69
|
7.05 | 7.10 unread messages | +0.05 | 7.20 | 7.05 | 161,800 | 0.00 | 8.42 | - |
13/05/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 7.00 | 4,300 | 0.00 | 8.48 | - |
12/05/69
|
6.95 | 7.00 unread messages | +0.05 | 7.05 | 6.95 | 49,400 | 0.00 | 8.54 | - |
11/05/69
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 90,600 | 0.00 | 8.60 | - |
08/05/69
|
6.90 | 7.00 unread messages | +0.10 | 7.00 | 6.90 | 70,000 | 0.00 | 8.54 | - |
07/05/69
|
6.90 | 6.90 unread messages | 0.00 | 6.95 | 6.90 | 4,700 | 0.00 | 8.67 | - |
06/05/69
|
6.85 | 6.90 unread messages | +0.05 | 6.95 | 6.80 | 81,000 | 0.00 | 8.67 | - |
05/05/69
|
6.80 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 53,200 | 0.00 | 8.73 | - |
30/04/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.75 | 47,100 | 0.00 | 8.73 | - |
29/04/69
|
6.80 | 6.80 unread messages | +0.05 | 6.80 | 6.75 | 59,000 | 0.00 | 8.79 | - |
28/04/69
|
6.75 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 17,200 | 0.00 | 8.86 | - |
27/04/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.65 | 40,100 | 0.00 | 8.93 | - |
24/04/69
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.75 | 13,300 | 0.00 | 8.86 | - |
23/04/69
|
6.75 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 24,300 | 0.00 | 8.79 | - |
22/04/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 28,800 | 0.00 | 8.86 | - |
21/04/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.75 | 82,200 | 0.00 | 8.86 | - |
20/04/69
|
6.75 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 7,300 | 0.00 | 8.86 | - |
17/04/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.70 | 4,800 | 0.00 | 8.93 | - |
10/04/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 23,100 | 0.00 | 8.93 | - |
09/04/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.65 | 158,500 | 0.00 | 8.93 | - |
08/04/69
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.65 | 593,200 | 0.00 | 8.86 | - |
07/04/69
|
6.70 | 6.80 unread messages | +0.10 | 6.80 | 6.65 | 350,000 | 0.00 | 8.79 | - |
03/04/69
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 4,000 | 0.00 | 8.93 | - |
02/04/69
|
6.70 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 21,400 | 0.00 | 8.93 | - |
01/04/69
|
6.65 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 9,300 | 0.00 | 8.99 | - |
31/03/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.65 | 20,500 | 0.00 | 8.93 | - |
30/03/69
|
6.65 | 6.75 unread messages | +0.05 | 6.75 | 6.60 | 246,300 | 0.00 | 8.86 | - |
27/03/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 301,800 | 0.00 | 8.93 | - |
26/03/69
|
6.70 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 22,500 | 0.00 | 8.99 | - |
25/03/69
|
6.65 | 6.65 unread messages | +0.05 | 6.70 | 6.60 | 275,000 | 0.00 | 8.99 | - |
24/03/69
|
6.65 | 6.60 unread messages | 0.00 | 6.70 | 6.55 | 280,500 | 0.00 | 9.06 | - |
23/03/69
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 43,300 | 0.00 | 9.06 | - |
20/03/69
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 126,000 | 0.00 | 8.99 | - |
19/03/69
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 17,300 | 0.00 | 8.99 | - |
18/03/69
|
6.65 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 117,400 | 0.00 | 8.99 | - |
17/03/69
|
6.65 | 6.60 unread messages | -0.05 | 6.70 | 6.60 | 83,500 | 0.00 | 9.06 | - |
16/03/69
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 4,600 | 0.00 | 9.06 | - |
13/03/69
|
6.55 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 28,900 | 0.00 | 9.06 | - |
12/03/69
|
6.50 | 6.65 unread messages | +0.05 | 6.65 | 6.50 | 4,500 | 0.00 | 8.99 | - |
11/03/69
|
6.60 | 6.60 unread messages | +0.05 | 6.70 | 6.60 | 119,400 | 0.00 | 9.06 | - |
10/03/69
|
6.60 | 6.55 unread messages | -0.05 | 6.60 | 6.55 | 15,200 | 0.00 | 9.13 | - |
09/03/69
|
6.50 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 54,600 | 0.00 | 9.06 | - |
06/03/69
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.50 | 31,500 | 0.00 | 9.06 | - |
05/03/69
|
6.55 | 6.55 unread messages | 0.00 | 6.65 | 6.55 | 59,600 | 0.00 | 9.13 | - |
04/03/69
|
6.65 | 6.55 unread messages | -0.05 | 6.65 | 6.35 | 179,800 | 0.00 | 9.13 | - |
02/03/69
|
6.60 | 6.60 unread messages | -0.15 | 6.70 | 6.60 | 173,100 | 0.00 | 9.06 | - |
27/02/69
|
6.65 | 6.75 unread messages | 0.00 | 6.75 | 6.65 | 104,500 | 0.00 | 8.86 | - |
26/02/69
|
6.60 | 6.75 unread messages | 0.00 | 6.75 | 6.60 | 56,500 | 0.00 | 8.86 | - |
25/02/69
|
6.75 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 91,400 | 0.00 | 8.86 | - |
24/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 35,800 | 0.00 | 8.93 | - |
23/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.75 | 6.65 | 87,400 | 0.00 | 8.93 | - |
20/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 135,400 | 0.00 | 8.99 | - |
19/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.70 | 73,100 | 0.00 | 8.93 | - |
18/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 145,100 | 0.00 | 8.93 | - |
17/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 163,400 | 0.00 | 8.93 | - |
16/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 144,600 | 0.00 | 8.93 | - |
13/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 27,000 | 0.00 | 8.66 | - |
12/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 29,400 | 0.00 | 8.66 | - |
11/02/69
|
6.70 | 6.70 unread messages | +0.05 | 6.70 | 6.70 | 8,500 | 0.00 | 8.66 | - |
10/02/69
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 89,900 | 0.00 | 8.72 | - |
09/02/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 43,700 | 0.00 | 8.72 | - |
06/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 10,700 | 0.00 | 8.66 | - |
05/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 119,000 | 0.00 | 8.66 | - |
04/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 1,800 | 0.00 | 8.66 | - |
03/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.55 | 67,900 | 0.00 | 8.66 | - |
02/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 1,300 | 0.00 | 8.66 | - |
30/01/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 32,100 | 0.00 | 8.72 | - |
29/01/69
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 21,100 | 0.00 | 8.66 | - |
28/01/69
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 20,800 | 0.00 | 8.66 | - |
27/01/69
|
6.70 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 4,500 | 0.00 | 8.66 | - |
26/01/69
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.60 | 12,000 | 0.00 | 8.72 | - |
23/01/69
|
6.70 | 6.65 unread messages | +0.05 | 6.70 | 6.65 | 24,600 | 0.00 | 8.72 | - |
22/01/69
|
6.65 | 6.60 unread messages | -0.10 | 6.70 | 6.60 | 50,400 | 0.00 | 8.79 | - |
21/01/69
|
6.75 | 6.70 unread messages | -0.05 | 6.75 | 6.65 | 45,200 | 0.00 | 8.66 | - |
20/01/69
|
6.75 | 6.75 unread messages | 0.00 | 6.80 | 6.70 | 66,800 | 0.00 | 8.59 | - |
19/01/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 3,300 | 0.00 | 8.59 | - |
16/01/69
|
6.70 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 14,000 | 0.00 | 8.59 | - |
15/01/69
|
6.80 | 6.75 unread messages | 0.00 | 6.85 | 6.60 | 45,200 | 0.00 | 8.59 | - |
14/01/69
|
6.80 | 6.75 unread messages | +0.05 | 6.80 | 6.70 | 5,400 | 0.00 | 8.59 | - |
13/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 55,600 | 0.00 | 8.66 | - |
12/01/69
|
6.80 | 6.70 unread messages | 0.00 | 6.80 | 6.65 | 59,800 | 0.00 | 8.66 | - |
09/01/69
|
6.70 | 6.70 unread messages | -0.10 | 6.80 | 6.70 | 19,000 | 0.00 | 8.66 | - |
08/01/69
|
6.80 | 6.80 unread messages | 0.00 | 6.85 | 6.80 | 67,600 | 0.00 | 8.53 | - |
07/01/69
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.75 | 6,800 | 0.00 | 8.53 | - |
06/01/69
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.70 | 53,100 | 0.00 | 8.53 | - |
05/01/69
|
6.80 | 6.80 unread messages | +0.05 | 6.80 | 6.75 | 24,700 | 0.00 | 8.53 | - |