ราคาหุ้นย้อนหลัง APCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
2.60 | 2.64 unread messages | -0.02 | 2.64 | 2.58 | 16,800 | 28.59 | 3.45 | - |
29/04/69
|
2.66 | 2.66 unread messages | -0.02 | 2.66 | 2.62 | 41,600 | 28.80 | 3.42 | - |
28/04/69
|
2.52 | 2.68 unread messages | +0.04 | 2.68 | 2.48 | 193,400 | 29.02 | 3.40 | - |
27/04/69
|
2.70 | 2.64 unread messages | -0.06 | 2.74 | 2.60 | 385,800 | 28.59 | 3.45 | - |
24/04/69
|
2.68 | 2.70 unread messages | -0.02 | 2.70 | 2.68 | 29,600 | 29.24 | 3.37 | - |
23/04/69
|
2.70 | 2.72 unread messages | 0.00 | 2.74 | 2.66 | 73,600 | 29.45 | 3.35 | - |
22/04/69
|
2.72 | 2.72 unread messages | +0.02 | 2.72 | 2.68 | 64,700 | 29.45 | 3.35 | - |
21/04/69
|
2.74 | 2.70 unread messages | -0.04 | 2.74 | 2.68 | 54,700 | 29.24 | 3.37 | - |
20/04/69
|
2.74 | 2.74 unread messages | 0.00 | 2.76 | 2.72 | 1,700 | 29.67 | 3.32 | - |
17/04/69
|
2.72 | 2.74 unread messages | 0.00 | 2.74 | 2.70 | 65,400 | 29.67 | 3.32 | - |
10/04/69
|
2.74 | 2.74 unread messages | -0.02 | 2.74 | 2.72 | 10,400 | 29.67 | 3.32 | - |
09/04/69
|
2.76 | 2.76 unread messages | +0.02 | 2.76 | 2.72 | 318,200 | 29.88 | 3.30 | - |
08/04/69
|
2.74 | 2.74 unread messages | 0.00 | 2.76 | 2.70 | 28,700 | 29.67 | 3.32 | - |
07/04/69
|
2.76 | 2.74 unread messages | -0.02 | 2.76 | 2.70 | 9,900 | 29.67 | 3.32 | - |
03/04/69
|
2.76 | 2.76 unread messages | 0.00 | 2.78 | 2.72 | 317,000 | 29.88 | 3.30 | - |
02/04/69
|
2.72 | 2.76 unread messages | 0.00 | 2.76 | 2.72 | 12,300 | 29.88 | 3.30 | - |
01/04/69
|
2.74 | 2.76 unread messages | 0.00 | 2.76 | 2.72 | 12,100 | 29.88 | 3.30 | - |
31/03/69
|
2.76 | 2.76 unread messages | +0.02 | 2.76 | 2.72 | 7,000 | 29.88 | 3.30 | - |
30/03/69
|
2.72 | 2.74 unread messages | -0.02 | 2.76 | 2.60 | 68,100 | 29.67 | 3.32 | - |
27/03/69
|
2.72 | 2.76 unread messages | 0.00 | 2.78 | 2.72 | 9,500 | 29.88 | 3.30 | - |
26/03/69
|
2.78 | 2.76 unread messages | 0.00 | 2.78 | 2.74 | 8,400 | 29.88 | 3.30 | - |
25/03/69
|
2.72 | 2.76 unread messages | 0.00 | 2.78 | 2.70 | 38,800 | 29.88 | 3.30 | - |
24/03/69
|
2.72 | 2.76 unread messages | 0.00 | 2.76 | 2.70 | 318,000 | 29.88 | 3.30 | - |
23/03/69
|
2.74 | 2.76 unread messages | 0.00 | 2.78 | 2.72 | 15,800 | 29.88 | 3.30 | - |
20/03/69
|
2.70 | 2.76 unread messages | +0.02 | 2.76 | 2.70 | 7,000 | 29.88 | 3.30 | - |
19/03/69
|
2.72 | 2.74 unread messages | -0.04 | 2.76 | 2.70 | 38,400 | 29.67 | 3.32 | - |
18/03/69
|
2.74 | 2.78 unread messages | +0.02 | 2.78 | 2.70 | 44,600 | 30.10 | 3.27 | - |
17/03/69
|
2.76 | 2.76 unread messages | -0.02 | 2.78 | 2.72 | 115,000 | 29.88 | 3.30 | - |
16/03/69
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.76 | 5,600 | 30.10 | 3.27 | - |
13/03/69
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.72 | 52,900 | 30.10 | 3.27 | - |
12/03/69
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.72 | 11,600 | 30.10 | 3.27 | - |
11/03/69
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.74 | 24,600 | 30.10 | 3.27 | - |
10/03/69
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.74 | 26,800 | 30.10 | 3.27 | - |
09/03/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.68 | 53,400 | 30.10 | 3.27 | - |
06/03/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.74 | 2,200 | 30.10 | 3.27 | - |
05/03/69
|
2.80 | 2.78 unread messages | -0.02 | 2.80 | 2.76 | 12,500 | 30.10 | 3.27 | - |
04/03/69
|
2.70 | 2.80 unread messages | 0.00 | 2.80 | 2.70 | 76,000 | 30.32 | 3.25 | - |
02/03/69
|
2.78 | 2.80 unread messages | 0.00 | 2.80 | 2.74 | 17,100 | 30.32 | 3.25 | - |
27/02/69
|
2.80 | 2.80 unread messages | +0.02 | 2.80 | 2.74 | 22,200 | 30.32 | 3.25 | - |
26/02/69
|
2.80 | 2.78 unread messages | -0.04 | 2.82 | 2.74 | 43,200 | 30.10 | 3.27 | - |
25/02/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.76 | 31,400 | 33.31 | 3.26 | - |
24/02/69
|
2.80 | 2.82 unread messages | 0.00 | 2.82 | 2.74 | 82,400 | 33.31 | 3.26 | - |
23/02/69
|
2.80 | 2.82 unread messages | +0.04 | 2.82 | 2.76 | 59,600 | 33.31 | 3.26 | - |
20/02/69
|
2.80 | 2.78 unread messages | -0.06 | 2.80 | 2.78 | 44,600 | 32.84 | 3.31 | - |
19/02/69
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.78 | 126,900 | 33.55 | 3.24 | - |
18/02/69
|
2.86 | 2.84 unread messages | -0.04 | 2.88 | 2.78 | 41,800 | 33.55 | 3.24 | - |
17/02/69
|
2.82 | 2.88 unread messages | +0.06 | 2.88 | 2.78 | 72,800 | 34.02 | 3.19 | - |
16/02/69
|
2.80 | 2.82 unread messages | 0.00 | 2.86 | 2.80 | 15,100 | 33.31 | 3.26 | - |
13/02/69
|
2.86 | 2.82 unread messages | -0.04 | 2.88 | 2.82 | 48,500 | 33.31 | 3.26 | - |
12/02/69
|
2.84 | 2.86 unread messages | +0.04 | 2.86 | 2.84 | 22,500 | 33.79 | 3.22 | - |
11/02/69
|
2.82 | 2.82 unread messages | -0.02 | 2.86 | 2.82 | 18,000 | 33.31 | 3.26 | - |
10/02/69
|
2.84 | 2.84 unread messages | 0.00 | 2.88 | 2.80 | 50,200 | 33.55 | 3.24 | - |
09/02/69
|
2.82 | 2.84 unread messages | 0.00 | 2.84 | 2.80 | 4,800 | 33.55 | 3.24 | - |
06/02/69
|
2.84 | 2.84 unread messages | -0.02 | 2.86 | 2.84 | 1,200 | 33.55 | 3.24 | - |
05/02/69
|
2.84 | 2.86 unread messages | 0.00 | 2.86 | 2.80 | 109,600 | 33.79 | 3.22 | - |
04/02/69
|
2.82 | 2.86 unread messages | +0.04 | 2.86 | 2.78 | 11,700 | 33.79 | 3.22 | - |
03/02/69
|
2.82 | 2.82 unread messages | -0.02 | 2.82 | 2.80 | 3,300 | 33.31 | 3.26 | - |
02/02/69
|
2.84 | 2.84 unread messages | -0.02 | 2.84 | 2.80 | 5,100 | 33.55 | 3.24 | - |
30/01/69
|
2.82 | 2.86 unread messages | +0.04 | 2.88 | 2.82 | 13,200 | 33.79 | 3.22 | - |
29/01/69
|
2.80 | 2.82 unread messages | -0.02 | 2.84 | 2.78 | 18,100 | 33.31 | 3.26 | - |
28/01/69
|
2.80 | 2.84 unread messages | +0.02 | 2.84 | 2.80 | 51,000 | 33.55 | 3.24 | - |
27/01/69
|
2.80 | 2.82 unread messages | 0.00 | 2.86 | 2.78 | 22,600 | 33.31 | 3.26 | - |
26/01/69
|
2.82 | 2.82 unread messages | -0.02 | 2.84 | 2.78 | 7,200 | 33.31 | 3.26 | - |
23/01/69
|
2.80 | 2.84 unread messages | +0.04 | 2.86 | 2.76 | 70,300 | 33.55 | 3.24 | - |
22/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 15,700 | 33.08 | 3.29 | - |
21/01/69
|
2.82 | 2.80 unread messages | -0.02 | 2.82 | 2.78 | 12,600 | 33.08 | 3.29 | - |
20/01/69
|
2.80 | 2.82 unread messages | +0.02 | 2.82 | 2.74 | 11,900 | 33.31 | 3.26 | - |
19/01/69
|
2.80 | 2.80 unread messages | -0.02 | 2.82 | 2.78 | 4,300 | 33.08 | 3.29 | - |
16/01/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.80 | 2,300 | 33.31 | 3.26 | - |
15/01/69
|
2.82 | 2.82 unread messages | -0.04 | 2.86 | 2.58 | 123,300 | 33.31 | 3.26 | - |
14/01/69
|
2.82 | 2.86 unread messages | +0.06 | 2.86 | 2.82 | 4,100 | 33.79 | 3.22 | - |
13/01/69
|
2.82 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 9,700 | 33.08 | 3.29 | - |
12/01/69
|
2.80 | 2.80 unread messages | -0.02 | 2.82 | 2.78 | 27,000 | 33.08 | 3.29 | - |
09/01/69
|
2.82 | 2.82 unread messages | 0.00 | 2.86 | 2.82 | 8,600 | 33.31 | 3.26 | - |
08/01/69
|
2.80 | 2.82 unread messages | 0.00 | 2.82 | 2.80 | 1,300 | 33.31 | 3.26 | - |
07/01/69
|
2.84 | 2.82 unread messages | -0.02 | 2.84 | 2.80 | 26,200 | 33.31 | 3.26 | - |
06/01/69
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.74 | 51,900 | 33.55 | 3.24 | - |
05/01/69
|
2.82 | 2.84 unread messages | -0.02 | 2.84 | 2.82 | 4,200 | 33.55 | 3.24 | - |