ราคาหุ้นย้อนหลัง AMATAV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.20 | 3.18 unread messages | 0.00 | 3.20 | 3.16 | 16,000 | 33.87 | 1.57 | - |
10/04/68
|
3.22 | 3.18 unread messages | -0.02 | 3.22 | 3.18 | 56,300 | 33.87 | 1.57 | - |
09/04/68
|
3.20 | 3.20 unread messages | +0.02 | 3.22 | 3.14 | 23,300 | 34.09 | 1.56 | - |
08/04/68
|
3.24 | 3.18 unread messages | -0.10 | 3.24 | 3.18 | 29,900 | 33.87 | 1.57 | - |
04/04/68
|
3.38 | 3.28 unread messages | -0.08 | 3.38 | 3.28 | 37,700 | 34.94 | 1.52 | - |
03/04/68
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.36 | 14,300 | 35.79 | 1.49 | - |
02/04/68
|
3.42 | 3.38 unread messages | -0.02 | 3.42 | 3.38 | 21,500 | 36.00 | 1.48 | - |
01/04/68
|
3.54 | 3.40 unread messages | -0.12 | 3.54 | 3.36 | 93,100 | 36.22 | 1.47 | - |
31/03/68
|
3.54 | 3.52 unread messages | -0.10 | 3.54 | 3.52 | 8,700 | 37.50 | 1.42 | - |
28/03/68
|
3.64 | 3.62 unread messages | 0.00 | 3.64 | 3.62 | 8,900 | 38.56 | 1.38 | - |
27/03/68
|
3.64 | 3.62 unread messages | 0.00 | 3.64 | 3.62 | 14,700 | 38.56 | 1.38 | - |
26/03/68
|
3.66 | 3.62 unread messages | -0.02 | 3.66 | 3.62 | 11,700 | 38.56 | 1.38 | - |
25/03/68
|
3.66 | 3.64 unread messages | -0.02 | 3.66 | 3.64 | 15,000 | 38.77 | 1.37 | - |
24/03/68
|
3.70 | 3.66 unread messages | -0.02 | 3.70 | 3.66 | 61,600 | 38.99 | 1.37 | - |
21/03/68
|
3.70 | 3.68 unread messages | -0.04 | 3.72 | 3.68 | 38,800 | 39.20 | 1.36 | - |
20/03/68
|
3.74 | 3.72 unread messages | 0.00 | 3.76 | 3.72 | 35,700 | 39.63 | 1.34 | - |
19/03/68
|
3.72 | 3.72 unread messages | +0.02 | 3.72 | 3.70 | 9,600 | 39.63 | 1.34 | - |
18/03/68
|
3.68 | 3.70 unread messages | +0.04 | 3.72 | 3.60 | 41,800 | 39.41 | 1.35 | - |
17/03/68
|
3.78 | 3.66 unread messages | -0.10 | 3.78 | 3.66 | 28,100 | 38.99 | 1.37 | - |
14/03/68
|
3.82 | 3.76 unread messages | -0.06 | 3.82 | 3.74 | 21,600 | 40.05 | 1.33 | - |
13/03/68
|
3.82 | 3.82 unread messages | +0.02 | 3.82 | 3.78 | 16,100 | 40.69 | 1.31 | - |
12/03/68
|
3.92 | 3.80 unread messages | -0.12 | 3.92 | 3.72 | 60,300 | 40.48 | 1.32 | - |
11/03/68
|
3.92 | 3.92 unread messages | +0.02 | 3.92 | 3.78 | 48,300 | 41.76 | 1.28 | - |
10/03/68
|
3.92 | 3.90 unread messages | 0.00 | 3.92 | 3.86 | 20,700 | 41.54 | 1.28 | - |
07/03/68
|
4.00 | 3.90 unread messages | -0.08 | 4.00 | 3.90 | 36,500 | 41.54 | 1.28 | - |
06/03/68
|
4.02 | 3.98 unread messages | -0.02 | 4.04 | 3.96 | 91,500 | 42.40 | 1.26 | - |
05/03/68
|
4.02 | 4.00 unread messages | 0.00 | 4.02 | 3.96 | 41,600 | 42.61 | 1.25 | - |
04/03/68
|
4.06 | 4.00 unread messages | -0.04 | 4.06 | 4.00 | 14,200 | 42.61 | 1.25 | - |
03/03/68
|
4.12 | 4.04 unread messages | -0.02 | 4.14 | 4.04 | 15,500 | 43.04 | 1.24 | - |
28/02/68
|
4.12 | 4.06 unread messages | -0.14 | 4.14 | 3.98 | 56,100 | 43.25 | 1.23 | - |
27/02/68
|
4.28 | 4.20 unread messages | -0.06 | 4.28 | 4.14 | 58,800 | 44.74 | 1.19 | - |
26/02/68
|
4.38 | 4.26 unread messages | -0.12 | 4.38 | 4.26 | 58,900 | 45.38 | 1.17 | - |
25/02/68
|
4.38 | 4.38 unread messages | 0.00 | 4.38 | 4.24 | 19,900 | 19.92 | 0.25 | - |
24/02/68
|
4.42 | 4.38 unread messages | -0.04 | 4.42 | 4.30 | 15,000 | 19.92 | 0.25 | - |
21/02/68
|
4.48 | 4.42 unread messages | -0.04 | 4.48 | 4.42 | 88,700 | 20.10 | 0.25 | - |
20/02/68
|
4.46 | 4.46 unread messages | 0.00 | 4.48 | 4.46 | 25,600 | 20.28 | 0.24 | - |
19/02/68
|
4.44 | 4.46 unread messages | +0.04 | 4.48 | 4.40 | 113,700 | 20.28 | 0.24 | - |
18/02/68
|
4.40 | 4.42 unread messages | +0.04 | 4.44 | 4.36 | 76,300 | 20.10 | 0.25 | - |
17/02/68
|
4.38 | 4.38 unread messages | +0.02 | 4.38 | 4.36 | 8,400 | 19.92 | 0.25 | - |
14/02/68
|
4.36 | 4.36 unread messages | 0.00 | 4.36 | 4.34 | 31,700 | 19.83 | 0.25 | - |
13/02/68
|
4.34 | 4.36 unread messages | +0.02 | 4.36 | 4.32 | 15,900 | 19.83 | 0.25 | - |
11/02/68
|
4.34 | 4.34 unread messages | +0.02 | 4.36 | 4.32 | 50,200 | 19.74 | 0.25 | - |
10/02/68
|
4.34 | 4.32 unread messages | 0.00 | 4.34 | 4.32 | 7,100 | 19.65 | 0.25 | - |
07/02/68
|
4.34 | 4.32 unread messages | 0.00 | 4.34 | 4.32 | 4,100 | 19.65 | 0.25 | - |
06/02/68
|
4.36 | 4.32 unread messages | -0.04 | 4.36 | 4.32 | 6,500 | 19.65 | 0.25 | - |
05/02/68
|
4.36 | 4.36 unread messages | 0.00 | 4.36 | 4.20 | 10,100 | 19.83 | 0.25 | - |
04/02/68
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.34 | 17,200 | 19.83 | 0.25 | - |
03/02/68
|
4.40 | 4.38 unread messages | 0.00 | 4.40 | 4.30 | 47,200 | 19.92 | 0.25 | - |
31/01/68
|
4.40 | 4.38 unread messages | -0.02 | 4.40 | 4.38 | 19,900 | 19.92 | 0.25 | - |
30/01/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 16,300 | 20.01 | 0.25 | - |
29/01/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 4,800 | 20.01 | 0.25 | - |
28/01/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 24,300 | 20.01 | 0.25 | - |
27/01/68
|
4.38 | 4.40 unread messages | +0.02 | 4.40 | 4.38 | 10,800 | 20.01 | 0.25 | - |
24/01/68
|
4.42 | 4.38 unread messages | -0.04 | 4.42 | 4.38 | 26,000 | 19.92 | 0.25 | - |
23/01/68
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.40 | 14,200 | 20.10 | 0.25 | - |
22/01/68
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.40 | 13,800 | 20.10 | 0.25 | - |
21/01/68
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.40 | 13,000 | 20.10 | 0.25 | - |
20/01/68
|
4.42 | 4.42 unread messages | -0.02 | 4.44 | 4.42 | 22,600 | 20.10 | 0.25 | - |
17/01/68
|
4.54 | 4.44 unread messages | -0.12 | 4.54 | 4.44 | 79,100 | 20.19 | 0.24 | - |
16/01/68
|
4.66 | 4.56 unread messages | -0.08 | 4.66 | 4.56 | 88,100 | 20.74 | 0.24 | - |
15/01/68
|
4.74 | 4.64 unread messages | -0.08 | 4.74 | 4.62 | 96,200 | 21.10 | 0.23 | - |
14/01/68
|
4.76 | 4.72 unread messages | -0.06 | 4.76 | 4.70 | 72,000 | 21.46 | 0.23 | - |
13/01/68
|
4.78 | 4.78 unread messages | 0.00 | 4.78 | 4.76 | 25,700 | 21.74 | 0.23 | - |
10/01/68
|
4.78 | 4.78 unread messages | 0.00 | 4.78 | 4.76 | 13,400 | 21.74 | 0.23 | - |
09/01/68
|
4.78 | 4.78 unread messages | 0.00 | 4.78 | 4.76 | 9,200 | 21.74 | 0.23 | - |
08/01/68
|
4.80 | 4.78 unread messages | 0.00 | 4.80 | 4.76 | 30,100 | 21.74 | 0.23 | - |
07/01/68
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.78 | 19,300 | 21.74 | 0.23 | - |
06/01/68
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.78 | 19,100 | 21.74 | 0.23 | - |
03/01/68
|
4.80 | 4.78 unread messages | -0.02 | 4.80 | 4.78 | 14,100 | 21.74 | 0.23 | - |
02/01/68
|
4.78 | 4.80 unread messages | 0.00 | 4.80 | 4.78 | 14,100 | 21.83 | 0.23 | - |