ราคาหุ้นย้อนหลัง AP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/05/69
|
7.55 | 7.35 unread messages | -0.15 | 7.55 | 7.35 | 13,772,700 | 5.31 | 7.07 | - |
15/05/69
|
7.55 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 14 | 5.42 | 6.93 | - |
14/05/69
|
7.50 | 7.50 unread messages | +0.05 | 7.60 | 7.50 | 9,344,700 | 5.42 | 6.93 | - |
13/05/69
|
7.60 | 7.45 unread messages | -0.15 | 7.60 | 7.45 | 9,146,300 | 5.43 | 6.98 | - |
12/05/69
|
7.50 | 7.60 unread messages | +0.10 | 7.65 | 7.45 | 7,632,700 | 5.54 | 6.84 | - |
11/05/69
|
7.75 | 7.50 unread messages | -0.25 | 7.80 | 7.50 | 16,426,500 | 5.47 | 6.93 | - |
08/05/69
|
7.90 | 7.75 unread messages | -0.15 | 7.95 | 7.75 | 12,375,600 | 5.65 | 6.71 | - |
07/05/69
|
8.00 | 7.90 unread messages | -0.10 | 8.05 | 7.90 | 9,100,400 | 5.76 | 6.58 | - |
06/05/69
|
8.00 | 8.00 unread messages | -0.60 | 8.05 | 7.95 | 18,454,100 | 5.83 | 6.50 | - |
05/05/69
|
8.60 | 8.60 unread messages | 0.00 | 8.70 | 8.55 | 16,989,900 | 6.27 | 6.05 | - |
30/04/69
|
8.55 | 8.60 unread messages | 0.00 | 8.65 | 8.50 | 10,717,600 | 6.27 | 6.05 | - |
29/04/69
|
8.45 | 8.60 unread messages | +0.15 | 8.65 | 8.45 | 12,999,600 | 6.27 | 6.05 | - |
28/04/69
|
8.55 | 8.45 unread messages | -0.05 | 8.55 | 8.40 | 14,417,200 | 6.16 | 6.15 | - |
27/04/69
|
8.50 | 8.50 unread messages | 0.00 | 8.65 | 8.50 | 6,946,900 | 6.19 | 6.12 | - |
24/04/69
|
8.55 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 7,608,100 | 6.19 | 6.12 | - |
23/04/69
|
8.65 | 8.50 unread messages | -0.15 | 8.65 | 8.40 | 12,414,200 | 6.19 | 6.12 | - |
22/04/69
|
8.90 | 8.65 unread messages | -0.20 | 8.90 | 8.60 | 15,068,800 | 6.30 | 6.01 | - |
21/04/69
|
8.60 | 8.85 unread messages | +0.30 | 8.95 | 8.60 | 11,848,100 | 6.45 | 5.88 | - |
20/04/69
|
8.60 | 8.55 unread messages | 0.00 | 8.65 | 8.50 | 3,899,700 | 6.23 | 6.08 | - |
17/04/69
|
8.60 | 8.55 unread messages | 0.00 | 8.60 | 8.50 | 3,219,000 | 6.23 | 6.08 | - |
10/04/69
|
8.50 | 8.45 unread messages | -0.05 | 8.55 | 8.35 | 7,708,300 | 6.16 | 6.15 | - |
09/04/69
|
8.65 | 8.50 unread messages | -0.10 | 8.65 | 8.50 | 5,505,900 | 6.19 | 6.12 | - |
08/04/69
|
8.55 | 8.60 unread messages | +0.15 | 8.70 | 8.55 | 8,702,700 | 6.27 | 6.05 | - |
07/04/69
|
8.45 | 8.45 unread messages | 0.00 | 8.55 | 8.40 | 5,210,300 | 6.16 | 6.15 | - |
03/04/69
|
8.60 | 8.45 unread messages | -0.15 | 8.60 | 8.45 | 4,121,600 | 6.16 | 6.15 | - |
02/04/69
|
8.45 | 8.60 unread messages | +0.10 | 8.65 | 8.45 | 9,491,300 | 6.27 | 6.05 | - |
01/04/69
|
8.45 | 8.50 unread messages | +0.10 | 8.60 | 8.45 | 8,570,400 | 6.19 | 6.12 | - |
31/03/69
|
8.25 | 8.40 unread messages | +0.20 | 8.45 | 8.20 | 7,406,200 | 6.12 | 6.19 | - |
30/03/69
|
8.20 | 8.20 unread messages | -0.05 | 8.25 | 8.10 | 5,370,700 | 5.98 | 6.34 | - |
27/03/69
|
8.20 | 8.25 unread messages | +0.05 | 8.35 | 8.20 | 4,491,000 | 6.01 | 6.30 | - |
26/03/69
|
8.45 | 8.20 unread messages | -0.25 | 8.45 | 8.20 | 8,925,800 | 5.98 | 6.34 | - |
25/03/69
|
8.35 | 8.45 unread messages | +0.20 | 8.55 | 8.35 | 5,484,100 | 6.16 | 6.15 | - |
24/03/69
|
8.30 | 8.25 unread messages | +0.05 | 8.40 | 8.25 | 3,826,200 | 6.01 | 6.30 | - |
23/03/69
|
8.45 | 8.20 unread messages | -0.45 | 8.50 | 8.20 | 9,354,800 | 5.98 | 6.34 | - |
20/03/69
|
8.40 | 8.65 unread messages | +0.30 | 8.65 | 8.35 | 10,139,700 | 6.30 | 6.01 | - |
19/03/69
|
8.55 | 8.35 unread messages | -0.25 | 8.55 | 8.35 | 7,531,500 | 6.09 | 6.23 | - |
18/03/69
|
8.70 | 8.60 unread messages | 0.00 | 8.70 | 8.55 | 5,533,000 | 6.27 | 6.05 | - |
17/03/69
|
8.70 | 8.60 unread messages | -0.05 | 8.80 | 8.60 | 8,355,100 | 6.27 | 6.05 | - |
16/03/69
|
8.55 | 8.65 unread messages | +0.05 | 8.75 | 8.55 | 7,689,100 | 6.27 | 6.05 | - |
13/03/69
|
8.70 | 8.60 unread messages | -0.15 | 8.70 | 8.50 | 7,671,300 | 6.27 | 6.05 | - |
12/03/69
|
8.75 | 8.75 unread messages | -0.05 | 8.80 | 8.65 | 5,644,100 | 6.38 | 5.94 | - |
11/03/69
|
8.80 | 8.80 unread messages | 0.00 | 8.95 | 8.70 | 10,077,700 | 6.41 | 5.91 | - |
10/03/69
|
8.70 | 8.80 unread messages | +0.35 | 8.80 | 8.55 | 8,232,500 | 6.41 | 5.91 | - |
09/03/69
|
8.20 | 8.45 unread messages | -0.05 | 8.55 | 8.20 | 20,827,900 | 6.16 | 6.15 | - |
06/03/69
|
8.60 | 8.50 unread messages | -0.10 | 8.65 | 8.40 | 10,595,600 | 6.19 | 6.12 | - |
05/03/69
|
8.40 | 8.60 unread messages | +0.40 | 8.65 | 8.15 | 25,253,400 | 6.27 | 6.05 | - |
04/03/69
|
8.00 | 8.20 unread messages | -0.60 | 8.35 | 7.90 | 31,476,500 | 5.98 | 6.34 | - |
02/03/69
|
9.00 | 8.80 unread messages | -0.40 | 9.15 | 8.70 | 18,929,300 | 6.41 | 5.91 | - |
27/02/69
|
9.35 | 9.20 unread messages | -0.20 | 9.40 | 9.10 | 44,660,200 | 6.70 | 5.65 | - |
26/02/69
|
9.50 | 9.40 unread messages | -0.15 | 9.55 | 9.40 | 17,219,800 | 6.85 | 5.53 | - |
25/02/69
|
9.45 | 9.55 unread messages | +0.10 | 9.70 | 9.45 | 18,242,400 | 6.96 | 6.28 | - |
24/02/69
|
9.25 | 9.45 unread messages | +0.15 | 9.45 | 9.25 | 4,032,600 | 6.89 | 6.35 | - |
23/02/69
|
9.35 | 9.30 unread messages | -0.05 | 9.50 | 9.25 | 8,811,200 | 6.78 | 6.45 | - |
20/02/69
|
9.45 | 9.35 unread messages | -0.10 | 9.50 | 9.30 | 9,678,300 | 6.81 | 6.42 | - |
19/02/69
|
9.35 | 9.45 unread messages | +0.10 | 9.50 | 9.35 | 14,844,300 | 6.89 | 6.35 | - |
18/02/69
|
9.35 | 9.35 unread messages | 0.00 | 9.50 | 9.30 | 11,736,500 | 6.81 | 6.42 | - |
17/02/69
|
9.30 | 9.35 unread messages | +0.10 | 9.35 | 9.05 | 7,945,900 | 6.81 | 6.42 | - |
16/02/69
|
9.25 | 9.25 unread messages | +0.05 | 9.40 | 9.25 | 7,746,300 | 6.74 | 6.49 | - |
13/02/69
|
9.25 | 9.20 unread messages | -0.05 | 9.30 | 9.10 | 11,238,500 | 6.70 | 6.52 | - |
12/02/69
|
9.15 | 9.25 unread messages | +0.10 | 9.30 | 9.15 | 7,476,900 | 6.74 | 6.49 | - |
11/02/69
|
9.30 | 9.15 unread messages | -0.15 | 9.30 | 9.15 | 5,501,500 | 6.67 | 6.56 | - |
10/02/69
|
9.25 | 9.30 unread messages | +0.05 | 9.30 | 9.10 | 6,476,800 | 6.78 | 6.45 | - |
09/02/69
|
9.05 | 9.25 unread messages | +0.35 | 9.35 | 9.05 | 28,921,600 | 6.74 | 6.49 | - |
06/02/69
|
8.90 | 8.90 unread messages | -0.05 | 8.95 | 8.85 | 1,801,200 | 6.48 | 6.74 | - |
05/02/69
|
8.90 | 8.95 unread messages | +0.10 | 9.00 | 8.80 | 6,166,500 | 6.52 | 6.70 | - |
04/02/69
|
8.90 | 8.85 unread messages | -0.10 | 8.95 | 8.80 | 4,967,200 | 6.45 | 6.78 | - |
03/02/69
|
8.85 | 8.95 unread messages | +0.10 | 9.05 | 8.85 | 10,590,000 | 6.52 | 6.70 | - |
02/02/69
|
9.00 | 8.85 unread messages | -0.20 | 9.05 | 8.70 | 9,766,200 | 6.45 | 6.78 | - |
30/01/69
|
8.95 | 9.05 unread messages | +0.05 | 9.05 | 8.85 | 6,131,000 | 6.59 | 6.63 | - |
29/01/69
|
9.05 | 9.00 unread messages | -0.10 | 9.15 | 8.90 | 5,208,400 | 6.56 | 6.67 | - |
28/01/69
|
8.95 | 9.10 unread messages | +0.15 | 9.10 | 8.90 | 22,347,100 | 6.63 | 6.59 | - |
27/01/69
|
8.65 | 8.95 unread messages | +0.30 | 8.95 | 8.65 | 10,109,300 | 6.52 | 6.70 | - |
26/01/69
|
8.75 | 8.65 unread messages | -0.10 | 8.90 | 8.60 | 6,539,300 | 6.30 | 6.94 | - |
23/01/69
|
8.90 | 8.75 unread messages | -0.15 | 8.95 | 8.75 | 5,281,300 | 6.38 | 6.86 | - |
22/01/69
|
8.90 | 8.90 unread messages | 0.00 | 9.05 | 8.85 | 21,838,000 | 6.48 | 6.74 | - |
21/01/69
|
8.80 | 8.90 unread messages | +0.10 | 8.90 | 8.75 | 6,819,900 | 6.48 | 6.74 | - |
20/01/69
|
8.75 | 8.80 unread messages | +0.10 | 8.90 | 8.70 | 4,137,600 | 6.41 | 6.82 | - |
19/01/69
|
8.70 | 8.70 unread messages | 0.00 | 8.80 | 8.65 | 7,779,200 | 6.34 | 6.90 | - |
16/01/69
|
8.55 | 8.70 unread messages | +0.20 | 8.75 | 8.50 | 13,701,000 | 6.34 | 6.90 | - |
15/01/69
|
8.55 | 8.50 unread messages | -0.10 | 8.65 | 8.45 | 11,123,800 | 6.19 | 7.06 | - |
14/01/69
|
8.40 | 8.60 unread messages | +0.20 | 8.60 | 8.40 | 6,543,800 | 6.27 | 6.98 | - |
13/01/69
|
8.65 | 8.40 unread messages | -0.25 | 8.65 | 8.40 | 11,710,500 | 6.12 | 7.14 | - |
12/01/69
|
8.85 | 8.65 unread messages | -0.25 | 8.85 | 8.60 | 8,565,600 | 6.30 | 6.94 | - |
09/01/69
|
8.95 | 8.90 unread messages | -0.10 | 9.00 | 8.80 | 9,390,500 | 6.48 | 6.74 | - |
08/01/69
|
8.85 | 9.00 unread messages | +0.15 | 9.00 | 8.75 | 11,694,100 | 6.56 | 6.67 | - |
07/01/69
|
8.80 | 8.85 unread messages | 0.00 | 8.90 | 8.80 | 4,591,800 | 6.45 | 6.78 | - |
06/01/69
|
8.85 | 8.85 unread messages | 0.00 | 9.00 | 8.80 | 13,736,600 | 6.45 | 6.78 | - |
05/01/69
|
8.70 | 8.85 unread messages | +0.25 | 8.90 | 8.70 | 17,388,100 | 6.45 | 6.78 | - |