ราคาหุ้นย้อนหลัง AMATAV
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
1.95 | 1.95 unread messages | +0.01 | 1.97 | 1.94 | 0 | 4.60 | 0.00 | - |
18/05/69
|
1.94 | 1.94 unread messages | 0.00 | 1.95 | 1.93 | 0 | 4.58 | 0.00 | - |
15/05/69
|
1.93 | 1.94 unread messages | +0.01 | 1.94 | 1.92 | 0 | 4.58 | 0.00 | - |
14/05/69
|
1.93 | 1.93 unread messages | 0.00 | 1.93 | 1.91 | 15,300 | 4.55 | 0.00 | - |
13/05/69
|
1.94 | 1.93 unread messages | 0.00 | 1.94 | 1.91 | 126,400 | 4.55 | 0.00 | - |
12/05/69
|
1.94 | 1.93 unread messages | 0.00 | 1.95 | 1.93 | 43,000 | 4.55 | 0.00 | - |
11/05/69
|
1.93 | 1.93 unread messages | -0.02 | 1.95 | 1.93 | 178,900 | 4.55 | 0.00 | - |
08/05/69
|
1.96 | 1.95 unread messages | 0.00 | 1.96 | 1.94 | 107,100 | 4.52 | 0.00 | - |
07/05/69
|
1.96 | 1.95 unread messages | 0.00 | 1.96 | 1.93 | 89,700 | 4.52 | 0.00 | - |
06/05/69
|
1.94 | 1.95 unread messages | +0.01 | 1.96 | 1.94 | 56,600 | 4.52 | 0.00 | - |
05/05/69
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.93 | 56,500 | 4.50 | 0.00 | - |
30/04/69
|
1.95 | 1.94 unread messages | 0.00 | 1.95 | 1.94 | 31,700 | 4.50 | 0.00 | - |
29/04/69
|
1.94 | 1.94 unread messages | +0.01 | 1.95 | 1.93 | 34,400 | 4.50 | 0.00 | - |
28/04/69
|
1.94 | 1.93 unread messages | 0.00 | 1.94 | 1.93 | 15,500 | 4.47 | 0.00 | - |
27/04/69
|
1.93 | 1.93 unread messages | +0.02 | 1.93 | 1.92 | 17,600 | 4.47 | 0.00 | - |
24/04/69
|
1.95 | 1.91 unread messages | -0.03 | 1.95 | 1.91 | 96,500 | 4.43 | 0.00 | - |
23/04/69
|
1.96 | 1.94 unread messages | -0.01 | 1.96 | 1.93 | 23,200 | 4.50 | 0.00 | - |
22/04/69
|
1.96 | 1.95 unread messages | 0.00 | 1.96 | 1.93 | 23,000 | 4.52 | 0.00 | - |
21/04/69
|
1.94 | 1.95 unread messages | +0.02 | 1.95 | 1.94 | 60,500 | 4.52 | 0.00 | - |
20/04/69
|
1.96 | 1.93 unread messages | -0.02 | 1.96 | 1.90 | 46,700 | 4.47 | 0.00 | - |
17/04/69
|
1.94 | 1.95 unread messages | 0.00 | 1.97 | 1.94 | 20,100 | 4.52 | 0.00 | - |
10/04/69
|
1.93 | 1.93 unread messages | +0.01 | 1.94 | 1.93 | 43,500 | 4.47 | 0.00 | - |
09/04/69
|
1.95 | 1.92 unread messages | -0.03 | 1.95 | 1.92 | 42,100 | 4.45 | 0.00 | - |
08/04/69
|
1.93 | 1.95 unread messages | +0.02 | 1.96 | 1.93 | 53,000 | 4.52 | 0.00 | - |
07/04/69
|
1.89 | 1.93 unread messages | +0.03 | 1.93 | 1.89 | 53,400 | 4.47 | 0.00 | - |
03/04/69
|
2.04 | 1.90 unread messages | -0.12 | 2.04 | 1.90 | 591,500 | 4.40 | 0.00 | - |
02/04/69
|
2.06 | 2.02 unread messages | -0.02 | 2.06 | 2.02 | 15,800 | 4.68 | 0.00 | - |
01/04/69
|
2.06 | 2.04 unread messages | 0.00 | 2.06 | 2.04 | 34,200 | 4.73 | 0.00 | - |
31/03/69
|
2.04 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 20,000 | 4.73 | 0.00 | - |
30/03/69
|
2.04 | 2.02 unread messages | 0.00 | 2.04 | 2.00 | 69,600 | 4.68 | 0.00 | - |
27/03/69
|
2.08 | 2.02 unread messages | -0.04 | 2.08 | 2.00 | 39,200 | 4.68 | 0.00 | - |
26/03/69
|
2.04 | 2.06 unread messages | +0.04 | 2.06 | 2.00 | 267,200 | 4.77 | 0.00 | - |
25/03/69
|
2.06 | 2.02 unread messages | 0.00 | 2.06 | 2.02 | 66,700 | 4.68 | 0.00 | - |
24/03/69
|
2.02 | 2.02 unread messages | +0.03 | 2.08 | 2.02 | 171,400 | 4.68 | 0.00 | - |
23/03/69
|
2.00 | 1.99 unread messages | -0.01 | 2.00 | 1.98 | 104,600 | 4.61 | 0.00 | - |
20/03/69
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 2.00 | 28,100 | 4.64 | 0.00 | - |
19/03/69
|
2.04 | 2.00 unread messages | -0.02 | 2.04 | 2.00 | 48,800 | 4.64 | 0.00 | - |
18/03/69
|
2.02 | 2.02 unread messages | 0.00 | 2.04 | 2.00 | 34,100 | 4.68 | 0.00 | - |
17/03/69
|
2.02 | 2.02 unread messages | +0.02 | 2.02 | 1.99 | 22,200 | 4.68 | 0.00 | - |
16/03/69
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 50,600 | 4.64 | 0.00 | - |
13/03/69
|
2.04 | 2.00 unread messages | -0.04 | 2.04 | 2.00 | 91,300 | 4.64 | 0.00 | - |
12/03/69
|
2.06 | 2.04 unread messages | 0.00 | 2.06 | 2.00 | 78,300 | 4.73 | 0.00 | - |
11/03/69
|
2.04 | 2.04 unread messages | 0.00 | 2.06 | 2.02 | 239,900 | 4.73 | 0.00 | - |
10/03/69
|
2.08 | 2.04 unread messages | -0.04 | 2.14 | 2.02 | 24,400 | 4.73 | 0.00 | - |
09/03/69
|
2.00 | 2.08 unread messages | -0.02 | 2.12 | 1.98 | 169,000 | 4.82 | 0.00 | - |
06/03/69
|
2.00 | 2.10 unread messages | +0.10 | 2.16 | 2.00 | 246,700 | 4.87 | 0.00 | - |
05/03/69
|
1.98 | 2.00 unread messages | +0.05 | 2.00 | 1.91 | 181,800 | 4.64 | 0.00 | - |
04/03/69
|
2.04 | 1.95 unread messages | -0.17 | 2.04 | 1.90 | 679,400 | 4.52 | 0.00 | - |
02/03/69
|
2.26 | 2.12 unread messages | -0.16 | 2.26 | 2.10 | 431,800 | 4.91 | 0.00 | - |
27/02/69
|
2.34 | 2.28 unread messages | -0.10 | 2.34 | 2.26 | 342,500 | 5.28 | 0.00 | - |
26/02/69
|
2.38 | 2.38 unread messages | -0.02 | 2.44 | 2.34 | 704,500 | 5.52 | 0.00 | - |
25/02/69
|
2.26 | 2.40 unread messages | +0.38 | 2.60 | 2.26 | 3,373,500 | 5.56 | 0.00 | - |
24/02/69
|
2.04 | 2.02 unread messages | 0.00 | 2.04 | 1.99 | 26,900 | 8.65 | 2.48 | - |
23/02/69
|
2.04 | 2.02 unread messages | 0.00 | 2.04 | 1.99 | 74,000 | 8.65 | 2.48 | - |
20/02/69
|
2.08 | 2.02 unread messages | -0.06 | 2.08 | 2.02 | 66,900 | 8.65 | 2.48 | - |
19/02/69
|
2.06 | 2.08 unread messages | +0.02 | 2.10 | 2.04 | 352,800 | 8.91 | 2.40 | - |
18/02/69
|
1.91 | 2.06 unread messages | +0.16 | 2.08 | 1.91 | 728,700 | 8.82 | 2.43 | - |
17/02/69
|
1.89 | 1.90 unread messages | +0.02 | 1.91 | 1.88 | 105,000 | 8.14 | 2.63 | - |
16/02/69
|
1.88 | 1.88 unread messages | 0.00 | 1.89 | 1.87 | 84,700 | 8.05 | 2.66 | - |
13/02/69
|
1.85 | 1.88 unread messages | +0.03 | 1.96 | 1.84 | 561,300 | 8.05 | 2.66 | - |
12/02/69
|
1.82 | 1.85 unread messages | +0.03 | 1.85 | 1.82 | 113,700 | 7.92 | 2.70 | - |
11/02/69
|
1.86 | 1.82 unread messages | -0.04 | 1.86 | 1.81 | 183,000 | 7.79 | 2.75 | - |
10/02/69
|
1.83 | 1.86 unread messages | +0.04 | 1.86 | 1.82 | 207,700 | 7.97 | 2.69 | - |
09/02/69
|
1.81 | 1.82 unread messages | +0.02 | 1.82 | 1.80 | 81,200 | 7.79 | 2.75 | - |
06/02/69
|
1.81 | 1.80 unread messages | 0.00 | 1.81 | 1.78 | 22,000 | 7.71 | 2.78 | - |
05/02/69
|
1.80 | 1.80 unread messages | +0.01 | 1.80 | 1.79 | 35,700 | 7.71 | 2.78 | - |
04/02/69
|
1.80 | 1.79 unread messages | -0.01 | 1.80 | 1.79 | 74,900 | 7.67 | 2.79 | - |
03/02/69
|
1.81 | 1.80 unread messages | 0.00 | 1.81 | 1.80 | 16,300 | 7.71 | 2.78 | - |
02/02/69
|
1.81 | 1.80 unread messages | 0.00 | 1.81 | 1.80 | 16,600 | 7.71 | 2.78 | - |
30/01/69
|
1.79 | 1.80 unread messages | +0.02 | 1.80 | 1.79 | 20,300 | 7.71 | 2.78 | - |
29/01/69
|
1.80 | 1.78 unread messages | -0.01 | 1.80 | 1.78 | 9,700 | 7.62 | 2.81 | - |
28/01/69
|
1.82 | 1.79 unread messages | -0.02 | 1.82 | 1.78 | 53,000 | 7.67 | 2.79 | - |
27/01/69
|
1.79 | 1.81 unread messages | +0.02 | 1.82 | 1.78 | 90,500 | 7.75 | 2.76 | - |
26/01/69
|
1.80 | 1.79 unread messages | -0.01 | 1.80 | 1.79 | 38,800 | 7.67 | 2.79 | - |
23/01/69
|
1.81 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 17,200 | 7.71 | 2.78 | - |
22/01/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.78 | 52,000 | 7.71 | 2.78 | - |
21/01/69
|
1.79 | 1.80 unread messages | +0.01 | 1.80 | 1.79 | 51,800 | 7.71 | 2.78 | - |
20/01/69
|
1.79 | 1.79 unread messages | +0.01 | 1.80 | 1.78 | 69,600 | 7.67 | 2.79 | - |
19/01/69
|
1.79 | 1.78 unread messages | 0.00 | 1.79 | 1.77 | 35,900 | 7.62 | 2.81 | - |
16/01/69
|
1.80 | 1.78 unread messages | -0.02 | 1.80 | 1.78 | 29,400 | 7.62 | 2.81 | - |
15/01/69
|
1.79 | 1.80 unread messages | +0.02 | 1.80 | 1.78 | 34,900 | 7.71 | 2.78 | - |
14/01/69
|
1.79 | 1.78 unread messages | -0.01 | 1.79 | 1.76 | 93,000 | 7.62 | 2.81 | - |
13/01/69
|
1.76 | 1.79 unread messages | -0.01 | 1.79 | 1.76 | 89,100 | 7.67 | 2.79 | - |
12/01/69
|
1.79 | 1.80 unread messages | +0.01 | 1.85 | 1.78 | 73,300 | 7.71 | 2.78 | - |
09/01/69
|
1.81 | 1.79 unread messages | -0.02 | 1.81 | 1.79 | 22,300 | 7.67 | 2.79 | - |
08/01/69
|
1.84 | 1.81 unread messages | -0.02 | 1.85 | 1.80 | 101,100 | 7.75 | 2.76 | - |
07/01/69
|
1.82 | 1.83 unread messages | +0.01 | 1.83 | 1.82 | 61,900 | 7.84 | 2.73 | - |
06/01/69
|
1.81 | 1.82 unread messages | +0.02 | 1.82 | 1.80 | 129,700 | 7.79 | 2.75 | - |
05/01/69
|
1.80 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 42,900 | 7.71 | 2.78 | - |