ราคาหุ้นย้อนหลัง ANI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.62 | 2.66 unread messages | -0.02 | 2.66 | 2.60 | 4,200 | 7.40 | 7.52 | - |
28/04/68
|
2.60 | 2.68 unread messages | 0.00 | 2.68 | 2.60 | 5,900 | 7.45 | 7.46 | - |
25/04/68
|
2.68 | 2.68 unread messages | -0.02 | 2.68 | 2.64 | 6,000 | 7.45 | 7.46 | - |
24/04/68
|
2.68 | 2.70 unread messages | +0.02 | 2.70 | 2.50 | 66,300 | 7.51 | 7.41 | - |
23/04/68
|
2.68 | 2.68 unread messages | -0.02 | 2.70 | 2.66 | 13,300 | 7.45 | 7.46 | - |
22/04/68
|
2.64 | 2.70 unread messages | +0.06 | 2.70 | 2.64 | 18,500 | 7.51 | 7.41 | - |
21/04/68
|
2.62 | 2.64 unread messages | -0.02 | 2.64 | 2.62 | 1,900 | 7.34 | 7.58 | - |
18/04/68
|
2.66 | 2.66 unread messages | 0.00 | 2.68 | 2.64 | 15,200 | 7.40 | 7.52 | - |
17/04/68
|
2.64 | 2.66 unread messages | 0.00 | 2.66 | 2.64 | 5,200 | 7.40 | 7.52 | - |
16/04/68
|
2.54 | 2.66 unread messages | 0.00 | 2.66 | 2.54 | 17,000 | 7.40 | 7.52 | - |
11/04/68
|
2.66 | 2.66 unread messages | +0.06 | 2.66 | 2.50 | 8,800 | 7.40 | 7.52 | - |
10/04/68
|
2.54 | 2.60 unread messages | +0.08 | 2.68 | 2.54 | 16,600 | 7.23 | 7.69 | - |
09/04/68
|
2.48 | 2.52 unread messages | 0.00 | 2.52 | 2.48 | 7,800 | 7.01 | 7.94 | - |
08/04/68
|
2.64 | 2.52 unread messages | -0.12 | 2.64 | 2.50 | 20,900 | 7.01 | 7.94 | - |
04/04/68
|
2.64 | 2.64 unread messages | 0.00 | 2.64 | 2.60 | 2,200 | 7.34 | 7.58 | - |
03/04/68
|
2.68 | 2.64 unread messages | -0.04 | 2.68 | 2.62 | 35,300 | 7.34 | 7.58 | - |
02/04/68
|
2.66 | 2.68 unread messages | -0.04 | 2.86 | 2.66 | 10,200 | 7.45 | 7.46 | - |
01/04/68
|
2.68 | 2.72 unread messages | +0.04 | 2.72 | 2.64 | 35,600 | 7.57 | 7.35 | - |
31/03/68
|
2.86 | 2.68 unread messages | 0.00 | 2.86 | 2.62 | 24,600 | 7.45 | 7.46 | - |
28/03/68
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.66 | 11,400 | 7.45 | 7.46 | - |
27/03/68
|
2.68 | 2.66 unread messages | -0.04 | 2.68 | 2.66 | 15,100 | 7.40 | 7.52 | - |
26/03/68
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.68 | 35,800 | 7.51 | 7.41 | - |
25/03/68
|
2.70 | 2.70 unread messages | -0.04 | 2.74 | 2.68 | 26,700 | 7.51 | 7.41 | - |
24/03/68
|
2.70 | 2.74 unread messages | +0.02 | 2.74 | 2.68 | 38,600 | 7.62 | 7.30 | - |
21/03/68
|
2.70 | 2.72 unread messages | -0.10 | 2.72 | 2.70 | 50,300 | 7.57 | 7.35 | - |
20/03/68
|
2.72 | 2.82 unread messages | 0.00 | 2.82 | 2.66 | 39,700 | 7.84 | 7.09 | - |
19/03/68
|
2.70 | 2.82 unread messages | +0.12 | 2.84 | 2.70 | 10,700 | 7.84 | 7.09 | - |
18/03/68
|
2.66 | 2.70 unread messages | 0.00 | 2.72 | 2.60 | 72,800 | 7.51 | 7.41 | - |
17/03/68
|
2.70 | 2.70 unread messages | -0.10 | 2.78 | 2.66 | 80,400 | 7.51 | 7.41 | - |
14/03/68
|
2.84 | 2.80 unread messages | +0.10 | 2.84 | 2.66 | 47,700 | 7.79 | 7.14 | - |
13/03/68
|
2.70 | 2.70 unread messages | -0.10 | 2.72 | 2.66 | 40,300 | 7.51 | 7.41 | - |
12/03/68
|
2.74 | 2.80 unread messages | 0.00 | 2.86 | 2.68 | 12,300 | 7.79 | 7.14 | - |
11/03/68
|
2.92 | 2.80 unread messages | -0.06 | 2.92 | 2.70 | 109,400 | 7.79 | 7.14 | - |
10/03/68
|
2.72 | 2.86 unread messages | 0.00 | 2.86 | 2.70 | 104,700 | 7.96 | 6.99 | - |
07/03/68
|
2.62 | 2.86 unread messages | 0.00 | 2.94 | 2.62 | 189,700 | 7.96 | 6.99 | - |
06/03/68
|
2.50 | 2.86 unread messages | +0.16 | 2.86 | 2.50 | 51,800 | 7.96 | 6.99 | - |
05/03/68
|
2.60 | 2.70 unread messages | +0.06 | 2.70 | 2.60 | 58,600 | 7.51 | 7.41 | - |
04/03/68
|
2.60 | 2.64 unread messages | +0.04 | 2.64 | 2.60 | 52,400 | 7.34 | 7.58 | - |
03/03/68
|
2.52 | 2.60 unread messages | -0.04 | 2.60 | 2.30 | 358,200 | 7.23 | 7.69 | - |
28/02/68
|
2.66 | 2.64 unread messages | -0.02 | 2.68 | 2.56 | 28,800 | 7.34 | 7.58 | - |
27/02/68
|
2.68 | 2.66 unread messages | -0.02 | 2.86 | 2.60 | 36,500 | 7.40 | 7.52 | - |
26/02/68
|
2.68 | 2.68 unread messages | -0.02 | 2.70 | 2.62 | 92,300 | 7.45 | 7.46 | - |
25/02/68
|
2.72 | 2.70 unread messages | -0.02 | 2.86 | 2.68 | 121,500 | 7.51 | 7.41 | - |
24/02/68
|
2.70 | 2.72 unread messages | +0.02 | 2.72 | 2.68 | 160,400 | 7.57 | 7.35 | - |
21/02/68
|
2.74 | 2.70 unread messages | -0.02 | 2.76 | 2.68 | 50,500 | 7.51 | 7.41 | - |
20/02/68
|
2.80 | 2.72 unread messages | -0.10 | 2.80 | 2.70 | 249,400 | 7.57 | 7.35 | - |
19/02/68
|
2.96 | 2.82 unread messages | -0.06 | 2.96 | 2.80 | 243,000 | 7.84 | 7.09 | - |
18/02/68
|
2.96 | 2.88 unread messages | -0.04 | 3.00 | 2.84 | 155,900 | 8.01 | 6.94 | - |
17/02/68
|
2.84 | 2.92 unread messages | +0.04 | 2.92 | 2.82 | 158,600 | 8.16 | 1.71 | - |
14/02/68
|
2.98 | 2.88 unread messages | 0.00 | 2.98 | 2.84 | 146,900 | 8.05 | 1.74 | - |
13/02/68
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.86 | 71,900 | 8.05 | 1.74 | - |
11/02/68
|
2.90 | 2.88 unread messages | +0.04 | 2.94 | 2.80 | 21,000 | 8.05 | 1.74 | - |
10/02/68
|
2.86 | 2.84 unread messages | 0.00 | 2.98 | 2.80 | 177,600 | 7.94 | 1.76 | - |
07/02/68
|
2.88 | 2.84 unread messages | +0.02 | 2.98 | 2.76 | 239,900 | 7.94 | 1.76 | - |
06/02/68
|
2.86 | 2.82 unread messages | -0.06 | 2.86 | 2.72 | 95,700 | 7.88 | 1.77 | - |
05/02/68
|
2.88 | 2.88 unread messages | -0.10 | 2.98 | 2.82 | 16,000 | 8.05 | 1.74 | - |
04/02/68
|
2.98 | 2.98 unread messages | +0.04 | 2.98 | 2.98 | 500 | 8.33 | 1.68 | - |
03/02/68
|
2.78 | 2.94 unread messages | +0.08 | 2.98 | 2.76 | 49,700 | 8.22 | 1.70 | - |
31/01/68
|
2.98 | 2.86 unread messages | -0.14 | 3.04 | 2.80 | 117,800 | 7.99 | 1.75 | - |
30/01/68
|
3.30 | 3.00 unread messages | -0.10 | 3.30 | 2.90 | 22,000 | 8.39 | 1.67 | - |
29/01/68
|
3.12 | 3.10 unread messages | -0.20 | 3.28 | 3.08 | 4,800 | 8.66 | 1.61 | - |
28/01/68
|
2.96 | 3.30 unread messages | +0.32 | 3.40 | 2.72 | 546,200 | 9.22 | 1.52 | - |
27/01/68
|
3.16 | 2.98 unread messages | -0.16 | 3.16 | 2.94 | 407,800 | 8.33 | 1.68 | - |
24/01/68
|
3.20 | 3.14 unread messages | -0.04 | 3.20 | 3.14 | 200,800 | 8.78 | 1.59 | - |
23/01/68
|
3.24 | 3.18 unread messages | -0.08 | 3.24 | 3.14 | 303,400 | 8.89 | 1.57 | - |
22/01/68
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.22 | 80,600 | 9.11 | 1.53 | - |
21/01/68
|
3.24 | 3.24 unread messages | 0.00 | 3.26 | 3.24 | 111,500 | 9.06 | 1.54 | - |
20/01/68
|
3.24 | 3.24 unread messages | 0.00 | 3.28 | 3.24 | 71,400 | 9.06 | 1.54 | - |
17/01/68
|
3.30 | 3.24 unread messages | -0.12 | 3.32 | 3.12 | 105,600 | 9.06 | 1.54 | - |
16/01/68
|
3.36 | 3.36 unread messages | 0.00 | 3.36 | 3.30 | 24,900 | 9.39 | 1.49 | - |
15/01/68
|
3.38 | 3.36 unread messages | -0.04 | 3.52 | 3.26 | 252,900 | 9.39 | 1.49 | - |
14/01/68
|
3.50 | 3.40 unread messages | -0.02 | 3.50 | 3.32 | 74,600 | 9.50 | 1.47 | - |
13/01/68
|
3.42 | 3.42 unread messages | -0.12 | 3.46 | 3.34 | 95,500 | 9.56 | 1.46 | - |
10/01/68
|
3.68 | 3.54 unread messages | -0.14 | 3.68 | 3.44 | 293,400 | 9.89 | 1.41 | - |
09/01/68
|
3.70 | 3.68 unread messages | -0.04 | 3.70 | 3.62 | 53,500 | 10.29 | 1.36 | - |
08/01/68
|
3.74 | 3.72 unread messages | -0.04 | 3.76 | 3.68 | 108,000 | 10.40 | 1.34 | - |
07/01/68
|
3.76 | 3.76 unread messages | 0.00 | 3.76 | 3.72 | 39,400 | 10.51 | 1.33 | - |
06/01/68
|
3.80 | 3.76 unread messages | -0.06 | 3.80 | 3.74 | 35,800 | 10.51 | 1.33 | - |
03/01/68
|
3.76 | 3.82 unread messages | +0.02 | 3.82 | 3.76 | 3,200 | 10.68 | 1.31 | - |
02/01/68
|
3.76 | 3.80 unread messages | +0.08 | 3.82 | 3.76 | 25,100 | 10.62 | 1.32 | - |