ราคาหุ้นย้อนหลัง ANAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 408,200 | 29.19 | 0.00 | - |
09/04/69
|
0.38 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 543,400 | 28.44 | 0.00 | - |
08/04/69
|
0.37 | 0.37 unread messages | -0.01 | 0.39 | 0.37 | 1,505,800 | 27.69 | 0.00 | - |
07/04/69
|
0.37 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 343,600 | 28.44 | 0.00 | - |
03/04/69
|
0.38 | 0.37 unread messages | -0.01 | 0.39 | 0.37 | 1,157,500 | 27.69 | 0.00 | - |
02/04/69
|
0.38 | 0.38 unread messages | -0.01 | 0.40 | 0.37 | 1,403,100 | 28.44 | 0.00 | - |
01/04/69
|
0.37 | 0.39 unread messages | +0.02 | 0.40 | 0.37 | 7,974,900 | 29.19 | 0.00 | - |
31/03/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 3,738,500 | 27.69 | 0.00 | - |
30/03/69
|
0.36 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 985,300 | 27.69 | 0.00 | - |
27/03/69
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.36 | 308,900 | 27.69 | 0.00 | - |
26/03/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.36 | 1,154,000 | 26.94 | 0.00 | - |
25/03/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.36 | 431,800 | 26.94 | 0.00 | - |
24/03/69
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.36 | 1,146,200 | 26.94 | 0.00 | - |
23/03/69
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.36 | 703,500 | 26.94 | 0.00 | - |
20/03/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 732,400 | 27.69 | 0.00 | - |
19/03/69
|
0.37 | 0.37 unread messages | -0.01 | 0.37 | 0.36 | 1,522,100 | 27.69 | 0.00 | - |
18/03/69
|
0.38 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 1,164,400 | 28.44 | 0.00 | - |
17/03/69
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.37 | 1,146,600 | 27.69 | 0.00 | - |
16/03/69
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 184,300 | 27.69 | 0.00 | - |
13/03/69
|
0.37 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 4,629,300 | 27.69 | 0.00 | - |
12/03/69
|
0.38 | 0.38 unread messages | +0.01 | 0.38 | 0.37 | 1,800,800 | 28.44 | 0.00 | - |
11/03/69
|
0.38 | 0.37 unread messages | 0.00 | 0.38 | 0.37 | 802,200 | 27.69 | 0.00 | - |
10/03/69
|
0.38 | 0.37 unread messages | -0.02 | 0.40 | 0.35 | 13,650,600 | 27.69 | 0.00 | - |
09/03/69
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 2,227,900 | 29.19 | 0.00 | - |
06/03/69
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 1,461,400 | 28.44 | 0.00 | - |
05/03/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 1,848,000 | 28.44 | 0.00 | - |
04/03/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.36 | 9,459,200 | 28.44 | 0.00 | - |
02/03/69
|
0.41 | 0.39 unread messages | -0.03 | 0.42 | 0.39 | 3,214,800 | 29.19 | 0.00 | - |
27/02/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 965,200 | 31.43 | 0.00 | - |
26/02/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 1,030,200 | 31.43 | 0.00 | - |
25/02/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.41 | 5,908,500 | 31.43 | 0.00 | - |
24/02/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 3,057,400 | 32.18 | 0.00 | - |
23/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 716,500 | 9.52 | 0.00 | - |
20/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 3,490,200 | 9.74 | 0.00 | - |
19/02/69
|
0.45 | 0.46 unread messages | 0.00 | 0.48 | 0.45 | 2,234,600 | 9.96 | 0.00 | - |
18/02/69
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 1,113,400 | 9.96 | 0.00 | - |
17/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 667,600 | 9.74 | 0.00 | - |
16/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 2,562,700 | 9.74 | 0.00 | - |
13/02/69
|
0.46 | 0.46 unread messages | +0.02 | 0.47 | 0.45 | 3,868,800 | 9.96 | 0.00 | - |
12/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 1,475,500 | 9.52 | 0.00 | - |
11/02/69
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 1,942,300 | 9.31 | 0.00 | - |
10/02/69
|
0.41 | 0.42 unread messages | +0.01 | 0.43 | 0.41 | 1,410,100 | 9.09 | 0.00 | - |
09/02/69
|
0.40 | 0.41 unread messages | +0.01 | 0.42 | 0.40 | 982,600 | 8.87 | 0.00 | - |
06/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 978,200 | 8.66 | 0.00 | - |
05/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 784,300 | 8.66 | 0.00 | - |
04/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 1,322,600 | 8.66 | 0.00 | - |
03/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 1,210,300 | 8.66 | 0.00 | - |
02/02/69
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 2,642,900 | 8.66 | 0.00 | - |
30/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 605,900 | 8.87 | 0.00 | - |
29/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 834,500 | 8.87 | 0.00 | - |
28/01/69
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 2,166,200 | 8.87 | 0.00 | - |
27/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 608,200 | 9.09 | 0.00 | - |
26/01/69
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 968,500 | 9.09 | 0.00 | - |
23/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 753,100 | 9.09 | 0.00 | - |
22/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 674,600 | 9.31 | 0.00 | - |
21/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 892,800 | 9.31 | 0.00 | - |
20/01/69
|
0.41 | 0.43 unread messages | +0.02 | 0.44 | 0.41 | 1,815,800 | 9.31 | 0.00 | - |
19/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 1,497,700 | 8.87 | 0.00 | - |
16/01/69
|
0.40 | 0.41 unread messages | -0.07 | 0.43 | 0.39 | 10,040,500 | 8.87 | 0.00 | - |
15/01/69
|
0.39 | 0.48 unread messages | +0.08 | 0.48 | 0.39 | 4,473,000 | 10.39 | 0.00 | - |
14/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 355,000 | 8.66 | 0.00 | - |
13/01/69
|
0.41 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 1,924,000 | 8.44 | 0.00 | - |
12/01/69
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 1,204,500 | 8.66 | 0.00 | - |
09/01/69
|
0.43 | 0.41 unread messages | -0.01 | 0.44 | 0.41 | 1,637,400 | 8.87 | 0.00 | - |
08/01/69
|
0.41 | 0.42 unread messages | +0.01 | 0.45 | 0.41 | 2,674,400 | 9.09 | 0.00 | - |
07/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 217,000 | 8.87 | 0.00 | - |
06/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 439,200 | 8.87 | 0.00 | - |
05/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 504,600 | 8.87 | 0.00 | - |