ราคาหุ้นย้อนหลัง AOT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
50.50 | 51.25 unread messages | +0.25 | 51.25 | 50.50 | 18,816,900 | 42.00 | 1.58 | - |
29/04/69
|
51.50 | 51.00 unread messages | -1.50 | 51.75 | 50.50 | 56,158,900 | 41.79 | 1.59 | - |
28/04/69
|
53.50 | 52.50 unread messages | -1.50 | 53.75 | 52.25 | 34,695,400 | 43.02 | 1.54 | - |
27/04/69
|
54.50 | 54.00 unread messages | -0.50 | 54.75 | 53.75 | 15,852,400 | 44.25 | 1.50 | - |
24/04/69
|
54.75 | 54.50 unread messages | -0.75 | 54.75 | 53.75 | 31,794,600 | 44.66 | 1.49 | - |
23/04/69
|
54.50 | 55.25 unread messages | +0.50 | 55.25 | 54.25 | 29,589,400 | 45.27 | 1.47 | - |
22/04/69
|
54.25 | 54.75 unread messages | 0.00 | 55.50 | 54.25 | 12,785,000 | 44.86 | 1.48 | - |
21/04/69
|
55.00 | 54.75 unread messages | +0.25 | 55.00 | 54.50 | 8,952,100 | 44.86 | 1.48 | - |
20/04/69
|
54.75 | 54.50 unread messages | -0.25 | 55.25 | 54.25 | 12,453,800 | 44.66 | 1.49 | - |
17/04/69
|
55.00 | 54.75 unread messages | -0.50 | 55.25 | 54.00 | 21,118,800 | 44.86 | 1.48 | - |
10/04/69
|
55.00 | 54.00 unread messages | -0.75 | 55.00 | 53.75 | 10,329,000 | 44.25 | 1.50 | - |
09/04/69
|
54.25 | 54.75 unread messages | +0.25 | 54.75 | 53.75 | 25,959,100 | 44.86 | 1.48 | - |
08/04/69
|
54.50 | 54.50 unread messages | +1.75 | 54.75 | 54.00 | 36,286,400 | 44.66 | 1.49 | - |
07/04/69
|
52.50 | 52.75 unread messages | -0.25 | 53.00 | 51.75 | 26,604,000 | 43.23 | 1.54 | - |
03/04/69
|
53.50 | 53.00 unread messages | -0.50 | 54.00 | 52.75 | 19,956,000 | 43.43 | 1.53 | - |
02/04/69
|
53.00 | 53.50 unread messages | -0.25 | 53.75 | 52.75 | 20,492,200 | 43.84 | 1.51 | - |
01/04/69
|
53.50 | 53.75 unread messages | +1.75 | 54.25 | 53.25 | 40,174,300 | 44.04 | 1.51 | - |
31/03/69
|
51.75 | 52.00 unread messages | +0.50 | 52.00 | 50.75 | 34,980,000 | 42.61 | 1.56 | - |
30/03/69
|
51.00 | 51.50 unread messages | -0.75 | 52.00 | 51.00 | 27,585,100 | 42.20 | 1.57 | - |
27/03/69
|
51.25 | 52.25 unread messages | +1.50 | 52.50 | 50.75 | 52,932,000 | 42.82 | 1.55 | - |
26/03/69
|
50.00 | 50.75 unread messages | -0.25 | 50.75 | 49.50 | 28,161,700 | 41.59 | 1.60 | - |
25/03/69
|
50.25 | 51.00 unread messages | +2.25 | 51.25 | 50.00 | 45,510,200 | 41.79 | 1.59 | - |
24/03/69
|
48.50 | 48.75 unread messages | +1.00 | 49.50 | 48.25 | 36,693,000 | 39.95 | 1.66 | - |
23/03/69
|
47.50 | 47.75 unread messages | -1.00 | 48.00 | 47.25 | 41,734,600 | 39.13 | 1.70 | - |
20/03/69
|
49.00 | 48.75 unread messages | +0.75 | 49.00 | 48.00 | 26,583,600 | 39.95 | 1.66 | - |
19/03/69
|
48.75 | 48.00 unread messages | -1.50 | 49.25 | 48.00 | 31,998,900 | 39.33 | 1.69 | - |
18/03/69
|
50.00 | 49.50 unread messages | 0.00 | 50.25 | 49.50 | 22,546,000 | 40.56 | 1.64 | - |
17/03/69
|
48.75 | 49.50 unread messages | +1.25 | 50.25 | 48.75 | 36,985,800 | 40.56 | 1.64 | - |
16/03/69
|
49.00 | 48.25 unread messages | -0.75 | 49.00 | 48.00 | 39,618,400 | 40.15 | 1.65 | - |
13/03/69
|
49.75 | 49.00 unread messages | -1.50 | 50.00 | 48.75 | 42,049,400 | 40.15 | 1.65 | - |
12/03/69
|
50.25 | 50.50 unread messages | -0.50 | 50.75 | 49.50 | 38,813,700 | 41.38 | 1.60 | - |
11/03/69
|
50.00 | 51.00 unread messages | +1.25 | 52.50 | 50.00 | 58,157,300 | 41.79 | 1.59 | - |
10/03/69
|
51.00 | 49.75 unread messages | +0.25 | 51.00 | 49.50 | 26,285,800 | 40.77 | 1.63 | - |
09/03/69
|
46.75 | 49.50 unread messages | -1.00 | 49.50 | 46.50 | 46,869,100 | 40.56 | 1.64 | - |
06/03/69
|
50.00 | 50.50 unread messages | -0.50 | 51.00 | 49.50 | 39,000,500 | 41.38 | 1.60 | - |
05/03/69
|
50.50 | 51.00 unread messages | +2.50 | 51.00 | 49.50 | 76,208,500 | 41.79 | 1.59 | - |
04/03/69
|
50.00 | 48.50 unread messages | -3.00 | 50.25 | 45.00 | 130,389,600 | 39.74 | 1.67 | - |
02/03/69
|
51.25 | 51.50 unread messages | -3.00 | 52.75 | 51.25 | 55,423,300 | 42.20 | 1.57 | - |
27/02/69
|
54.25 | 54.50 unread messages | 0.00 | 55.50 | 53.75 | 56,960,600 | 44.66 | 1.49 | - |
26/02/69
|
53.00 | 54.50 unread messages | +1.25 | 54.50 | 52.75 | 43,456,200 | 44.66 | 1.49 | - |
25/02/69
|
52.75 | 53.25 unread messages | +1.00 | 53.50 | 51.75 | 66,151,600 | 43.64 | 1.52 | - |
24/02/69
|
53.25 | 52.25 unread messages | -1.25 | 53.25 | 51.00 | 105,325,000 | 42.82 | 1.55 | - |
23/02/69
|
56.50 | 53.50 unread messages | -3.00 | 57.25 | 52.75 | 90,680,700 | 43.84 | 1.51 | - |
20/02/69
|
56.25 | 56.50 unread messages | +0.25 | 56.50 | 56.00 | 18,682,500 | 46.30 | 1.43 | - |
19/02/69
|
56.75 | 56.25 unread messages | -0.50 | 57.00 | 56.25 | 38,812,400 | 46.09 | 1.44 | - |
18/02/69
|
56.50 | 56.75 unread messages | +0.50 | 56.75 | 56.00 | 23,933,800 | 46.50 | 1.43 | - |
17/02/69
|
56.25 | 56.25 unread messages | 0.00 | 57.00 | 56.00 | 40,123,600 | 46.09 | 1.44 | - |
16/02/69
|
58.00 | 56.25 unread messages | -1.25 | 58.25 | 56.25 | 52,599,200 | 46.09 | 1.44 | - |
13/02/69
|
56.75 | 57.50 unread messages | +0.50 | 57.75 | 56.25 | 52,878,200 | 47.12 | 1.41 | - |
12/02/69
|
56.00 | 57.00 unread messages | +0.50 | 57.25 | 56.00 | 37,908,700 | 44.93 | 1.42 | - |
11/02/69
|
57.25 | 56.50 unread messages | -1.00 | 57.50 | 56.25 | 22,511,500 | 44.53 | 1.43 | - |
10/02/69
|
58.00 | 57.50 unread messages | -0.75 | 58.25 | 56.25 | 62,897,500 | 45.32 | 1.41 | - |
09/02/69
|
56.75 | 58.25 unread messages | +5.25 | 59.00 | 56.50 | 143,953,600 | 45.91 | 1.39 | - |
06/02/69
|
52.00 | 53.00 unread messages | +1.25 | 53.25 | 51.75 | 33,160,600 | 41.77 | 1.53 | - |
05/02/69
|
52.25 | 51.75 unread messages | -0.50 | 52.50 | 51.25 | 19,810,400 | 40.79 | 1.57 | - |
04/02/69
|
51.50 | 52.25 unread messages | +0.50 | 52.25 | 51.25 | 15,188,900 | 41.18 | 1.55 | - |
03/02/69
|
51.25 | 51.75 unread messages | +0.75 | 53.00 | 51.00 | 44,307,600 | 40.79 | 1.57 | - |
02/02/69
|
50.00 | 51.00 unread messages | +0.75 | 51.00 | 49.75 | 26,456,100 | 40.20 | 1.59 | - |
30/01/69
|
51.50 | 50.25 unread messages | -1.50 | 51.75 | 50.00 | 37,775,600 | 39.61 | 1.61 | - |
29/01/69
|
52.25 | 51.75 unread messages | -0.50 | 52.25 | 51.50 | 17,879,900 | 40.79 | 1.57 | - |
28/01/69
|
51.50 | 52.25 unread messages | +1.00 | 52.50 | 51.25 | 20,450,400 | 41.18 | 1.55 | - |
27/01/69
|
50.75 | 51.25 unread messages | 0.00 | 51.75 | 50.75 | 31,535,500 | 40.39 | 1.58 | - |
26/01/69
|
51.75 | 51.25 unread messages | -0.50 | 51.75 | 50.25 | 22,864,200 | 40.39 | 1.58 | - |
23/01/69
|
52.00 | 51.75 unread messages | -0.25 | 52.75 | 51.50 | 20,085,400 | 40.79 | 1.57 | - |
22/01/69
|
53.00 | 52.00 unread messages | -1.00 | 53.00 | 52.00 | 30,643,900 | 40.98 | 1.56 | - |
21/01/69
|
53.25 | 53.00 unread messages | 0.00 | 53.50 | 52.75 | 25,778,300 | 41.77 | 1.53 | - |
20/01/69
|
52.00 | 53.00 unread messages | +1.25 | 53.25 | 51.75 | 26,856,400 | 41.77 | 1.53 | - |
19/01/69
|
52.00 | 51.75 unread messages | -0.50 | 52.25 | 51.25 | 18,198,600 | 40.79 | 1.57 | - |
16/01/69
|
51.50 | 52.25 unread messages | +1.00 | 52.25 | 50.75 | 33,450,200 | 41.18 | 1.55 | - |
15/01/69
|
51.00 | 51.25 unread messages | +0.25 | 51.50 | 50.50 | 20,192,000 | 40.39 | 1.58 | - |
14/01/69
|
50.75 | 51.00 unread messages | +0.25 | 51.75 | 50.00 | 20,573,600 | 40.20 | 1.59 | - |
13/01/69
|
51.25 | 50.75 unread messages | -0.25 | 51.50 | 50.50 | 13,863,900 | 40.00 | 1.60 | - |
12/01/69
|
51.75 | 51.00 unread messages | -0.75 | 52.00 | 50.75 | 14,705,800 | 40.20 | 1.59 | - |
09/01/69
|
51.25 | 51.75 unread messages | +0.25 | 52.50 | 51.25 | 19,175,000 | 40.79 | 1.57 | - |
08/01/69
|
50.75 | 51.50 unread messages | +0.25 | 52.00 | 50.75 | 24,964,900 | 40.59 | 1.57 | - |
07/01/69
|
51.50 | 51.25 unread messages | -0.25 | 51.75 | 50.75 | 27,778,000 | 40.39 | 1.58 | - |
06/01/69
|
53.50 | 51.50 unread messages | -3.00 | 53.75 | 51.00 | 60,655,100 | 40.59 | 1.57 | - |
05/01/69
|
53.50 | 54.50 unread messages | +1.50 | 55.00 | 53.00 | 32,172,700 | 42.96 | 1.49 | - |