ราคาหุ้นย้อนหลัง AP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.60 | 7.60 unread messages | -0.10 | 7.65 | 7.50 | 3,769,000 | 4.76 | 7.89 | - |
10/04/68
|
7.55 | 7.70 unread messages | +0.40 | 7.70 | 7.35 | 15,576,200 | 4.83 | 7.79 | - |
09/04/68
|
7.20 | 7.30 unread messages | +0.10 | 7.35 | 7.15 | 7,243,900 | 4.57 | 8.22 | - |
08/04/68
|
7.20 | 7.20 unread messages | -0.35 | 7.35 | 7.10 | 15,762,800 | 4.51 | 8.33 | - |
04/04/68
|
7.70 | 7.55 unread messages | -0.15 | 7.70 | 7.45 | 15,224,200 | 4.73 | 7.95 | - |
03/04/68
|
7.60 | 7.70 unread messages | 0.00 | 7.75 | 7.55 | 9,028,500 | 4.83 | 7.79 | - |
02/04/68
|
7.65 | 7.70 unread messages | +0.10 | 7.90 | 7.60 | 20,602,200 | 4.83 | 7.79 | - |
01/04/68
|
7.60 | 7.60 unread messages | +0.05 | 7.75 | 7.55 | 22,147,000 | 4.76 | 7.89 | - |
31/03/68
|
7.10 | 7.55 unread messages | -1.05 | 7.90 | 7.00 | 109,311,100 | 4.73 | 7.95 | - |
28/03/68
|
8.65 | 8.60 unread messages | -0.10 | 8.70 | 8.55 | 8,701,800 | 5.39 | 6.98 | - |
27/03/68
|
8.70 | 8.70 unread messages | 0.00 | 8.75 | 8.65 | 6,879,900 | 5.45 | 6.90 | - |
26/03/68
|
8.65 | 8.70 unread messages | +0.05 | 8.75 | 8.65 | 4,939,600 | 5.45 | 6.90 | - |
25/03/68
|
8.75 | 8.65 unread messages | -0.10 | 8.75 | 8.65 | 4,092,200 | 5.42 | 6.94 | - |
24/03/68
|
8.75 | 8.75 unread messages | 0.00 | 8.85 | 8.70 | 9,782,100 | 5.48 | 6.86 | - |
21/03/68
|
8.90 | 8.75 unread messages | -0.15 | 8.90 | 8.75 | 14,322,200 | 5.48 | 6.86 | - |
20/03/68
|
9.00 | 8.90 unread messages | -0.10 | 9.25 | 8.85 | 40,778,800 | 5.58 | 6.74 | - |
19/03/68
|
8.85 | 9.00 unread messages | +0.20 | 9.00 | 8.80 | 13,850,300 | 5.64 | 6.67 | - |
18/03/68
|
8.85 | 8.80 unread messages | +0.05 | 8.90 | 8.75 | 7,097,400 | 5.51 | 6.82 | - |
17/03/68
|
8.75 | 8.75 unread messages | +0.05 | 8.85 | 8.65 | 14,833,100 | 5.48 | 6.86 | - |
14/03/68
|
8.65 | 8.70 unread messages | +0.05 | 8.75 | 8.65 | 6,223,700 | 5.45 | 6.90 | - |
13/03/68
|
8.85 | 8.65 unread messages | -0.15 | 8.85 | 8.65 | 8,281,900 | 5.42 | 6.94 | - |
12/03/68
|
8.85 | 8.80 unread messages | -0.10 | 8.90 | 8.75 | 7,035,300 | 5.51 | 6.82 | - |
11/03/68
|
8.75 | 8.90 unread messages | +0.15 | 8.90 | 8.65 | 18,076,700 | 5.58 | 6.74 | - |
10/03/68
|
8.90 | 8.75 unread messages | -0.15 | 8.95 | 8.75 | 11,237,200 | 5.48 | 6.86 | - |
07/03/68
|
8.75 | 8.90 unread messages | +0.15 | 8.90 | 8.75 | 5,574,700 | 5.58 | 6.74 | - |
06/03/68
|
8.75 | 8.75 unread messages | 0.00 | 8.90 | 8.65 | 12,886,400 | 5.48 | 6.86 | - |
05/03/68
|
8.80 | 8.75 unread messages | -0.05 | 8.90 | 8.75 | 12,493,300 | 5.48 | 6.86 | - |
04/03/68
|
8.90 | 8.80 unread messages | -0.10 | 8.95 | 8.80 | 9,300,900 | 5.51 | 6.82 | - |
03/03/68
|
9.00 | 8.90 unread messages | -0.05 | 9.00 | 8.80 | 16,538,700 | 5.58 | 6.74 | - |
28/02/68
|
8.65 | 8.95 unread messages | +0.25 | 8.95 | 8.60 | 25,858,500 | 5.61 | 6.70 | - |
27/02/68
|
8.85 | 8.70 unread messages | -0.20 | 8.90 | 8.60 | 11,062,100 | 5.41 | 8.05 | - |
26/02/68
|
8.55 | 8.90 unread messages | +0.35 | 8.95 | 8.50 | 25,945,700 | 5.53 | 7.87 | - |
25/02/68
|
8.50 | 8.55 unread messages | +0.05 | 8.65 | 8.30 | 20,249,000 | 5.31 | 8.19 | - |
24/02/68
|
8.45 | 8.50 unread messages | +0.05 | 8.50 | 8.30 | 7,128,200 | 5.28 | 8.24 | - |
21/02/68
|
8.20 | 8.45 unread messages | +0.25 | 8.55 | 8.15 | 15,284,200 | 5.25 | 8.28 | - |
20/02/68
|
8.60 | 8.20 unread messages | -0.50 | 8.60 | 8.15 | 24,158,400 | 5.10 | 8.54 | - |
19/02/68
|
8.20 | 8.70 unread messages | +0.65 | 8.75 | 8.20 | 45,183,300 | 5.41 | 8.05 | - |
18/02/68
|
8.05 | 8.05 unread messages | +0.05 | 8.10 | 8.00 | 4,763,600 | 5.00 | 8.70 | - |
17/02/68
|
7.75 | 8.00 unread messages | +0.20 | 8.00 | 7.75 | 5,980,500 | 4.97 | 8.75 | - |
14/02/68
|
7.85 | 7.80 unread messages | -0.05 | 7.90 | 7.75 | 6,916,400 | 4.85 | 8.97 | - |
13/02/68
|
7.90 | 7.85 unread messages | -0.10 | 7.95 | 7.80 | 9,309,200 | 4.88 | 8.92 | - |
11/02/68
|
7.70 | 7.95 unread messages | +0.30 | 8.00 | 7.70 | 11,438,200 | 4.94 | 8.81 | - |
10/02/68
|
7.75 | 7.65 unread messages | -0.10 | 7.80 | 7.60 | 21,338,800 | 4.75 | 9.15 | - |
07/02/68
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.60 | 12,498,300 | 4.82 | 9.03 | - |
06/02/68
|
7.80 | 7.65 unread messages | -0.15 | 7.85 | 7.65 | 9,740,200 | 4.75 | 9.15 | - |
05/02/68
|
7.90 | 7.80 unread messages | -0.10 | 7.95 | 7.80 | 7,194,000 | 4.85 | 8.97 | - |
04/02/68
|
8.05 | 7.90 unread messages | 0.00 | 8.05 | 7.85 | 8,879,900 | 4.91 | 8.86 | - |
03/02/68
|
7.90 | 7.90 unread messages | -0.05 | 7.95 | 7.70 | 22,267,900 | 4.91 | 8.86 | - |
31/01/68
|
8.10 | 7.95 unread messages | -0.10 | 8.10 | 7.90 | 10,202,500 | 4.94 | 8.81 | - |
30/01/68
|
8.00 | 8.05 unread messages | +0.10 | 8.10 | 7.95 | 13,591,500 | 5.00 | 8.70 | - |
29/01/68
|
7.95 | 7.95 unread messages | 0.00 | 8.10 | 7.90 | 11,129,100 | 4.94 | 8.81 | - |
28/01/68
|
7.85 | 7.95 unread messages | +0.15 | 7.95 | 7.80 | 10,132,900 | 4.94 | 8.81 | - |
27/01/68
|
7.75 | 7.80 unread messages | 0.00 | 7.95 | 7.75 | 11,769,900 | 4.85 | 8.97 | - |
24/01/68
|
7.75 | 7.80 unread messages | +0.05 | 7.80 | 7.75 | 2,074,700 | 4.85 | 8.97 | - |
23/01/68
|
7.80 | 7.75 unread messages | -0.05 | 7.85 | 7.75 | 4,963,500 | 4.82 | 9.03 | - |
22/01/68
|
7.80 | 7.80 unread messages | +0.05 | 7.85 | 7.75 | 7,166,200 | 4.85 | 8.97 | - |
21/01/68
|
7.70 | 7.75 unread messages | +0.05 | 7.85 | 7.60 | 16,638,600 | 4.82 | 9.03 | - |
20/01/68
|
7.70 | 7.70 unread messages | +0.05 | 7.75 | 7.65 | 8,686,500 | 4.79 | 9.09 | - |
17/01/68
|
7.80 | 7.65 unread messages | -0.10 | 7.80 | 7.65 | 8,313,600 | 4.75 | 9.15 | - |
16/01/68
|
7.80 | 7.75 unread messages | 0.00 | 7.80 | 7.65 | 5,048,600 | 4.82 | 9.03 | - |
15/01/68
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.50 | 17,452,900 | 4.82 | 9.03 | - |
14/01/68
|
7.75 | 7.65 unread messages | -0.10 | 7.85 | 7.60 | 14,413,500 | 4.75 | 9.15 | - |
13/01/68
|
7.90 | 7.75 unread messages | -0.25 | 8.00 | 7.75 | 26,382,600 | 4.82 | 9.03 | - |
10/01/68
|
7.95 | 8.00 unread messages | -0.05 | 8.15 | 7.90 | 13,594,100 | 4.97 | 8.75 | - |
09/01/68
|
8.25 | 8.05 unread messages | -0.25 | 8.30 | 7.95 | 34,157,300 | 5.00 | 8.70 | - |
08/01/68
|
8.35 | 8.30 unread messages | -0.10 | 8.35 | 8.20 | 7,557,000 | 5.16 | 8.43 | - |
07/01/68
|
8.15 | 8.40 unread messages | +0.20 | 8.45 | 8.10 | 13,551,800 | 5.22 | 8.33 | - |
06/01/68
|
8.25 | 8.20 unread messages | 0.00 | 8.35 | 8.20 | 12,414,000 | 5.10 | 8.54 | - |
03/01/68
|
8.30 | 8.20 unread messages | -0.10 | 8.30 | 8.15 | 10,332,700 | 5.10 | 8.54 | - |
02/01/68
|
8.10 | 8.30 unread messages | +0.20 | 8.30 | 8.10 | 22,089,200 | 5.16 | 8.43 | - |