ราคาหุ้นย้อนหลัง ANAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 1,407,500 | 5.36 | 0.00 | - |
10/04/68
|
0.44 | 0.43 unread messages | +0.01 | 0.45 | 0.43 | 1,692,400 | 5.36 | 0.00 | - |
09/04/68
|
0.42 | 0.42 unread messages | +0.01 | 0.44 | 0.39 | 2,576,600 | 5.24 | 0.00 | - |
08/04/68
|
0.44 | 0.41 unread messages | -0.06 | 0.46 | 0.40 | 11,262,300 | 5.11 | 0.00 | - |
04/04/68
|
0.48 | 0.47 unread messages | -0.02 | 0.49 | 0.46 | 3,941,700 | 5.86 | 0.00 | - |
03/04/68
|
0.51 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 1,432,200 | 6.11 | 0.00 | - |
02/04/68
|
0.51 | 0.50 unread messages | 0.00 | 0.52 | 0.49 | 2,684,900 | 6.23 | 0.00 | - |
01/04/68
|
0.47 | 0.50 unread messages | +0.02 | 0.52 | 0.47 | 5,710,000 | 6.23 | 0.00 | - |
31/03/68
|
0.48 | 0.48 unread messages | -0.06 | 0.51 | 0.46 | 25,792,400 | 5.98 | 0.00 | - |
28/03/68
|
0.61 | 0.54 unread messages | -0.07 | 0.61 | 0.54 | 4,643,700 | 6.73 | 0.00 | - |
27/03/68
|
0.63 | 0.61 unread messages | -0.02 | 0.64 | 0.60 | 2,267,200 | 7.60 | 0.00 | - |
26/03/68
|
0.61 | 0.63 unread messages | +0.03 | 0.64 | 0.61 | 10,034,700 | 7.85 | 0.00 | - |
25/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.62 | 0.57 | 11,864,600 | 7.48 | 0.00 | - |
24/03/68
|
0.63 | 0.59 unread messages | -0.04 | 0.63 | 0.58 | 11,142,100 | 7.36 | 0.00 | - |
21/03/68
|
0.71 | 0.63 unread messages | -0.08 | 0.71 | 0.63 | 40,233,500 | 7.85 | 0.00 | - |
20/03/68
|
0.66 | 0.71 unread messages | +0.05 | 0.79 | 0.66 | 70,996,800 | 8.85 | 0.00 | - |
19/03/68
|
0.67 | 0.66 unread messages | -0.01 | 0.69 | 0.64 | 13,836,300 | 8.23 | 0.00 | - |
18/03/68
|
0.68 | 0.67 unread messages | 0.00 | 0.70 | 0.65 | 13,696,700 | 8.35 | 0.00 | - |
17/03/68
|
0.71 | 0.67 unread messages | -0.03 | 0.75 | 0.67 | 29,876,000 | 8.35 | 0.00 | - |
14/03/68
|
0.70 | 0.70 unread messages | -0.02 | 0.74 | 0.67 | 24,185,300 | 8.73 | 0.00 | - |
13/03/68
|
0.62 | 0.72 unread messages | +0.11 | 0.73 | 0.62 | 44,502,900 | 8.98 | 0.00 | - |
12/03/68
|
0.68 | 0.61 unread messages | -0.06 | 0.68 | 0.59 | 15,582,000 | 7.60 | 0.00 | - |
11/03/68
|
0.71 | 0.67 unread messages | 0.00 | 0.73 | 0.64 | 39,992,000 | 8.35 | 0.00 | - |
10/03/68
|
0.56 | 0.67 unread messages | +0.12 | 0.71 | 0.56 | 56,061,800 | 8.35 | 0.00 | - |
07/03/68
|
0.46 | 0.55 unread messages | +0.10 | 0.58 | 0.46 | 14,502,900 | 6.86 | 0.00 | - |
06/03/68
|
0.45 | 0.45 unread messages | 0.00 | 0.48 | 0.45 | 2,263,600 | 5.61 | 0.00 | - |
05/03/68
|
0.44 | 0.45 unread messages | +0.02 | 0.46 | 0.44 | 2,960,000 | 5.61 | 0.00 | - |
04/03/68
|
0.43 | 0.43 unread messages | +0.01 | 0.45 | 0.43 | 1,123,100 | 5.36 | 0.00 | - |
03/03/68
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 832,900 | 5.24 | 0.00 | - |
28/02/68
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 2,481,200 | 5.36 | 0.00 | - |
27/02/68
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 389,600 | 14.87 | 0.00 | - |
26/02/68
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 1,604,800 | 15.22 | 0.00 | - |
25/02/68
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 725,600 | 14.87 | 0.00 | - |
24/02/68
|
0.44 | 0.45 unread messages | 0.00 | 0.45 | 0.43 | 2,089,300 | 15.56 | 0.00 | - |
21/02/68
|
0.45 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 145,800 | 15.56 | 0.00 | - |
20/02/68
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 999,400 | 15.22 | 0.00 | - |
19/02/68
|
0.42 | 0.45 unread messages | +0.03 | 0.46 | 0.42 | 2,107,700 | 15.56 | 0.00 | - |
18/02/68
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 903,900 | 14.53 | 0.00 | - |
17/02/68
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.40 | 982,400 | 14.87 | 0.00 | - |
14/02/68
|
0.42 | 0.42 unread messages | +0.01 | 0.43 | 0.41 | 433,300 | 14.53 | 0.00 | - |
13/02/68
|
0.43 | 0.41 unread messages | 0.00 | 0.43 | 0.41 | 877,900 | 14.18 | 0.00 | - |
11/02/68
|
0.40 | 0.41 unread messages | +0.01 | 0.43 | 0.40 | 2,171,900 | 14.18 | 0.00 | - |
10/02/68
|
0.43 | 0.40 unread messages | -0.03 | 0.45 | 0.40 | 6,242,600 | 13.83 | 0.00 | - |
07/02/68
|
0.45 | 0.43 unread messages | 0.00 | 0.45 | 0.42 | 2,733,800 | 14.87 | 0.00 | - |
06/02/68
|
0.48 | 0.43 unread messages | -0.05 | 0.48 | 0.43 | 2,356,800 | 14.87 | 0.00 | - |
05/02/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 285,500 | 16.60 | 0.00 | - |
04/02/68
|
0.49 | 0.48 unread messages | -0.02 | 0.51 | 0.40 | 3,251,600 | 16.60 | 0.00 | - |
03/02/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 1,869,700 | 17.29 | 0.00 | - |
31/01/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 308,500 | 17.29 | 0.00 | - |
30/01/68
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 751,700 | 17.64 | 0.00 | - |
29/01/68
|
0.51 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 456,500 | 17.29 | 0.00 | - |
28/01/68
|
0.51 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 273,700 | 17.29 | 0.00 | - |
27/01/68
|
0.52 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 539,800 | 17.98 | 0.00 | - |
24/01/68
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 1,111,900 | 17.64 | 0.00 | - |
23/01/68
|
0.50 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 306,100 | 17.29 | 0.00 | - |
22/01/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 444,900 | 17.64 | 0.00 | - |
21/01/68
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.48 | 1,529,600 | 17.64 | 0.00 | - |
20/01/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.48 | 5,186,900 | 17.29 | 0.00 | - |
17/01/68
|
0.53 | 0.51 unread messages | -0.02 | 0.53 | 0.50 | 2,375,200 | 17.64 | 0.00 | - |
16/01/68
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.51 | 3,326,200 | 18.33 | 0.00 | - |
15/01/68
|
0.52 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 935,700 | 17.98 | 0.00 | - |
14/01/68
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 1,206,400 | 17.98 | 0.00 | - |
13/01/68
|
0.52 | 0.52 unread messages | -0.02 | 0.53 | 0.51 | 1,382,400 | 17.98 | 0.00 | - |
10/01/68
|
0.53 | 0.54 unread messages | -0.01 | 0.54 | 0.50 | 2,411,900 | 18.68 | 0.00 | - |
09/01/68
|
0.58 | 0.55 unread messages | -0.03 | 0.58 | 0.53 | 2,585,800 | 19.02 | 0.00 | - |
08/01/68
|
0.58 | 0.58 unread messages | -0.01 | 0.60 | 0.58 | 347,100 | 20.06 | 0.00 | - |
07/01/68
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.58 | 489,100 | 20.41 | 0.00 | - |
06/01/68
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.58 | 474,000 | 20.06 | 0.00 | - |
03/01/68
|
0.59 | 0.60 unread messages | +0.01 | 0.61 | 0.59 | 343,800 | 20.75 | 0.00 | - |
02/01/68
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.59 | 334,500 | 20.41 | 0.00 | - |