ราคาหุ้นย้อนหลัง AMR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.64 | 0.63 unread messages | 0.00 | 0.65 | 0.61 | 741,800 | -100.00 | 0.00 | - |
28/04/68
|
0.62 | 0.63 unread messages | +0.01 | 0.65 | 0.62 | 1,449,200 | -100.00 | 0.00 | - |
25/04/68
|
0.64 | 0.62 unread messages | -0.02 | 0.65 | 0.62 | 851,400 | -100.00 | 0.00 | - |
24/04/68
|
0.62 | 0.64 unread messages | +0.02 | 0.64 | 0.60 | 1,013,300 | -100.00 | 0.00 | - |
23/04/68
|
0.66 | 0.62 unread messages | -0.03 | 0.67 | 0.61 | 1,860,600 | -100.00 | 0.00 | - |
22/04/68
|
0.62 | 0.65 unread messages | +0.04 | 0.66 | 0.62 | 4,844,400 | -100.00 | 0.00 | - |
21/04/68
|
0.59 | 0.61 unread messages | +0.02 | 0.66 | 0.59 | 2,820,300 | -100.00 | 0.00 | - |
18/04/68
|
0.59 | 0.59 unread messages | +0.02 | 0.63 | 0.58 | 4,493,300 | -100.00 | 0.00 | - |
17/04/68
|
0.59 | 0.57 unread messages | -0.01 | 0.59 | 0.57 | 209,800 | -100.00 | 0.00 | - |
16/04/68
|
0.54 | 0.58 unread messages | +0.02 | 0.59 | 0.54 | 41,700 | -100.00 | 0.00 | - |
11/04/68
|
0.58 | 0.56 unread messages | 0.00 | 0.58 | 0.54 | 113,000 | -100.00 | 0.00 | - |
10/04/68
|
0.56 | 0.56 unread messages | +0.02 | 0.60 | 0.55 | 505,400 | -100.00 | 0.00 | - |
09/04/68
|
0.56 | 0.54 unread messages | 0.00 | 0.56 | 0.49 | 1,566,200 | -100.00 | 0.00 | - |
08/04/68
|
0.60 | 0.54 unread messages | -0.05 | 0.60 | 0.51 | 1,673,100 | -100.00 | 0.00 | - |
04/04/68
|
0.65 | 0.59 unread messages | -0.06 | 0.65 | 0.59 | 945,400 | -100.00 | 0.00 | - |
03/04/68
|
0.65 | 0.65 unread messages | -0.02 | 0.72 | 0.63 | 7,605,000 | -100.00 | 0.00 | - |
02/04/68
|
0.60 | 0.67 unread messages | +0.06 | 0.67 | 0.60 | 4,298,500 | -100.00 | 0.00 | - |
01/04/68
|
0.61 | 0.61 unread messages | +0.02 | 0.64 | 0.60 | 1,031,800 | -100.00 | 0.00 | - |
31/03/68
|
0.59 | 0.59 unread messages | -0.03 | 0.61 | 0.57 | 958,600 | -100.00 | 0.00 | - |
28/03/68
|
0.61 | 0.62 unread messages | +0.02 | 0.71 | 0.60 | 8,515,500 | -100.00 | 0.00 | - |
27/03/68
|
0.60 | 0.60 unread messages | +0.01 | 0.62 | 0.59 | 672,400 | -100.00 | 0.00 | - |
26/03/68
|
0.57 | 0.59 unread messages | +0.01 | 0.63 | 0.57 | 1,756,300 | -100.00 | 0.00 | - |
25/03/68
|
0.62 | 0.58 unread messages | -0.03 | 0.62 | 0.55 | 1,215,300 | -100.00 | 0.00 | - |
24/03/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.59 | 79,200 | -100.00 | 0.00 | - |
21/03/68
|
0.61 | 0.60 unread messages | -0.02 | 0.62 | 0.58 | 412,400 | -100.00 | 0.00 | - |
20/03/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.60 | 341,500 | -100.00 | 0.00 | - |
19/03/68
|
0.61 | 0.62 unread messages | 0.00 | 0.63 | 0.60 | 349,900 | -100.00 | 0.00 | - |
18/03/68
|
0.59 | 0.62 unread messages | +0.02 | 0.63 | 0.58 | 966,800 | -100.00 | 0.00 | - |
17/03/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 203,300 | -100.00 | 0.00 | - |
14/03/68
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 72,700 | -100.00 | 0.00 | - |
13/03/68
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 26,100 | -100.00 | 0.00 | - |
12/03/68
|
0.62 | 0.60 unread messages | -0.02 | 0.62 | 0.57 | 681,700 | -100.00 | 0.00 | - |
11/03/68
|
0.60 | 0.62 unread messages | +0.02 | 0.64 | 0.58 | 295,600 | -100.00 | 0.00 | - |
10/03/68
|
0.60 | 0.60 unread messages | -0.01 | 0.61 | 0.58 | 83,700 | -100.00 | 0.00 | - |
07/03/68
|
0.60 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 251,100 | -100.00 | 0.00 | - |
06/03/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.59 | 299,800 | -100.00 | 0.00 | - |
05/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.61 | 0.58 | 1,208,600 | -100.00 | 0.00 | - |
04/03/68
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.56 | 156,700 | -100.00 | 0.00 | - |
03/03/68
|
0.61 | 0.59 unread messages | -0.02 | 0.63 | 0.58 | 664,500 | -100.00 | 0.00 | - |
28/02/68
|
0.64 | 0.61 unread messages | -0.04 | 0.64 | 0.60 | 661,400 | -100.00 | 0.00 | - |
27/02/68
|
0.66 | 0.65 unread messages | -0.01 | 0.67 | 0.63 | 127,300 | -100.00 | 0.00 | - |
26/02/68
|
0.64 | 0.66 unread messages | +0.02 | 0.66 | 0.63 | 470,500 | -100.00 | 0.00 | - |
25/02/68
|
0.66 | 0.64 unread messages | -0.03 | 0.68 | 0.64 | 115,800 | -100.00 | 0.00 | - |
24/02/68
|
0.67 | 0.67 unread messages | 0.00 | 0.69 | 0.66 | 253,700 | -100.00 | 0.00 | - |
21/02/68
|
0.67 | 0.67 unread messages | 0.00 | 0.70 | 0.66 | 68,100 | -100.00 | 0.00 | - |
20/02/68
|
0.68 | 0.67 unread messages | -0.02 | 0.70 | 0.67 | 127,200 | -100.00 | 0.00 | - |
19/02/68
|
0.65 | 0.69 unread messages | +0.04 | 0.70 | 0.64 | 750,900 | -100.00 | 0.00 | - |
18/02/68
|
0.63 | 0.65 unread messages | +0.01 | 0.70 | 0.63 | 1,283,700 | -100.00 | 0.00 | - |
17/02/68
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.62 | 486,400 | -100.00 | 0.00 | - |
14/02/68
|
0.65 | 0.64 unread messages | -0.01 | 0.66 | 0.62 | 177,300 | -100.00 | 0.00 | - |
13/02/68
|
0.65 | 0.65 unread messages | -0.02 | 0.67 | 0.64 | 269,300 | -100.00 | 0.00 | - |
11/02/68
|
0.67 | 0.67 unread messages | +0.01 | 0.68 | 0.66 | 263,800 | -100.00 | 0.00 | - |
10/02/68
|
0.66 | 0.66 unread messages | -0.01 | 0.68 | 0.63 | 219,300 | -100.00 | 0.00 | - |
07/02/68
|
0.66 | 0.67 unread messages | +0.02 | 0.67 | 0.64 | 570,700 | -100.00 | 0.00 | - |
06/02/68
|
0.72 | 0.65 unread messages | -0.06 | 0.72 | 0.65 | 1,326,400 | -100.00 | 0.00 | - |
05/02/68
|
0.73 | 0.71 unread messages | -0.03 | 0.74 | 0.69 | 325,300 | -100.00 | 0.00 | - |
04/02/68
|
0.74 | 0.74 unread messages | +0.02 | 0.74 | 0.70 | 323,600 | -100.00 | 0.00 | - |
03/02/68
|
0.78 | 0.72 unread messages | -0.07 | 0.78 | 0.70 | 1,088,200 | -100.00 | 0.00 | - |
31/01/68
|
0.79 | 0.79 unread messages | -0.01 | 0.80 | 0.78 | 79,500 | -100.00 | 0.00 | - |
30/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 23,600 | -100.00 | 0.00 | - |
29/01/68
|
0.79 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 46,300 | -100.00 | 0.00 | - |
28/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.82 | 0.80 | 47,800 | -100.00 | 0.00 | - |
27/01/68
|
0.81 | 0.80 unread messages | -0.01 | 0.82 | 0.79 | 138,000 | -100.00 | 0.00 | - |
24/01/68
|
0.81 | 0.81 unread messages | +0.01 | 0.81 | 0.79 | 85,100 | -100.00 | 0.00 | - |
23/01/68
|
0.78 | 0.80 unread messages | +0.02 | 0.85 | 0.76 | 865,100 | -100.00 | 0.00 | - |
22/01/68
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.76 | 193,400 | -100.00 | 0.00 | - |
21/01/68
|
0.76 | 0.78 unread messages | +0.02 | 0.79 | 0.76 | 243,000 | -100.00 | 0.00 | - |
20/01/68
|
0.77 | 0.76 unread messages | +0.02 | 0.77 | 0.73 | 177,800 | -100.00 | 0.00 | - |
17/01/68
|
0.75 | 0.74 unread messages | -0.03 | 0.77 | 0.74 | 214,300 | -100.00 | 0.00 | - |
16/01/68
|
0.77 | 0.77 unread messages | 0.00 | 0.81 | 0.76 | 163,100 | -100.00 | 0.00 | - |
15/01/68
|
0.75 | 0.77 unread messages | 0.00 | 0.77 | 0.75 | 345,500 | -100.00 | 0.00 | - |
14/01/68
|
0.75 | 0.77 unread messages | +0.02 | 0.81 | 0.75 | 657,200 | -100.00 | 0.00 | - |
13/01/68
|
0.81 | 0.75 unread messages | -0.06 | 0.81 | 0.75 | 1,108,000 | -100.00 | 0.00 | - |
10/01/68
|
0.86 | 0.81 unread messages | -0.08 | 0.87 | 0.80 | 1,236,500 | -100.00 | 0.00 | - |
09/01/68
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.84 | 1,353,000 | -100.00 | 0.00 | - |
08/01/68
|
0.94 | 0.90 unread messages | -0.04 | 0.94 | 0.90 | 253,700 | -100.00 | 0.00 | - |
07/01/68
|
0.93 | 0.94 unread messages | +0.01 | 0.95 | 0.93 | 69,100 | -100.00 | 0.00 | - |
06/01/68
|
0.94 | 0.93 unread messages | 0.00 | 0.94 | 0.93 | 474,100 | -100.00 | 0.00 | - |
03/01/68
|
0.91 | 0.93 unread messages | +0.02 | 0.94 | 0.91 | 364,700 | -100.00 | 0.00 | - |
02/01/68
|
0.93 | 0.91 unread messages | -0.02 | 0.95 | 0.90 | 386,500 | -100.00 | 0.00 | - |