ราคาหุ้นย้อนหลัง APCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.28 | 3.26 unread messages | -0.04 | 3.28 | 3.24 | 19,700 | 35.75 | 2.82 | - |
28/04/68
|
3.30 | 3.30 unread messages | -0.06 | 3.30 | 3.26 | 15,900 | 36.19 | 2.79 | - |
25/04/68
|
3.30 | 3.36 unread messages | +0.06 | 3.38 | 3.30 | 88,100 | 36.85 | 2.74 | - |
24/04/68
|
3.28 | 3.30 unread messages | +0.10 | 3.30 | 3.26 | 34,400 | 36.19 | 2.79 | - |
23/04/68
|
3.26 | 3.20 unread messages | -0.06 | 3.32 | 3.18 | 92,900 | 35.09 | 2.88 | - |
22/04/68
|
3.22 | 3.26 unread messages | +0.02 | 3.28 | 3.20 | 15,200 | 35.75 | 2.82 | - |
21/04/68
|
3.22 | 3.24 unread messages | 0.00 | 3.24 | 3.22 | 36,100 | 35.53 | 2.84 | - |
18/04/68
|
3.22 | 3.24 unread messages | +0.02 | 3.24 | 3.22 | 15,400 | 35.53 | 2.84 | - |
17/04/68
|
3.22 | 3.22 unread messages | +0.04 | 3.26 | 3.20 | 15,900 | 35.31 | 2.86 | - |
16/04/68
|
3.18 | 3.18 unread messages | -0.06 | 3.24 | 3.18 | 38,900 | 34.87 | 2.89 | - |
11/04/68
|
3.20 | 3.24 unread messages | +0.04 | 3.24 | 3.16 | 75,200 | 35.53 | 2.84 | - |
10/04/68
|
3.20 | 3.20 unread messages | +0.02 | 3.28 | 3.16 | 99,900 | 35.09 | 2.88 | - |
09/04/68
|
3.20 | 3.18 unread messages | +0.02 | 3.20 | 3.14 | 8,500 | 34.87 | 2.89 | - |
08/04/68
|
3.22 | 3.16 unread messages | -0.10 | 3.26 | 3.14 | 31,000 | 34.65 | 2.91 | - |
04/04/68
|
3.24 | 3.26 unread messages | -0.02 | 3.28 | 3.22 | 59,800 | 35.75 | 2.82 | - |
03/04/68
|
3.22 | 3.28 unread messages | +0.06 | 3.28 | 3.22 | 29,800 | 35.97 | 2.80 | - |
02/04/68
|
3.36 | 3.22 unread messages | -0.08 | 3.36 | 3.20 | 18,200 | 35.31 | 2.86 | - |
01/04/68
|
3.30 | 3.30 unread messages | 0.00 | 3.36 | 3.28 | 21,500 | 36.19 | 2.79 | - |
31/03/68
|
3.12 | 3.30 unread messages | -0.04 | 3.40 | 3.12 | 14,100 | 36.19 | 2.79 | - |
28/03/68
|
3.38 | 3.34 unread messages | +0.02 | 3.38 | 3.34 | 1,700 | 36.63 | 2.75 | - |
27/03/68
|
3.38 | 3.32 unread messages | -0.06 | 3.40 | 3.32 | 56,000 | 36.41 | 2.77 | - |
26/03/68
|
3.24 | 3.38 unread messages | +0.10 | 3.48 | 3.24 | 43,200 | 37.07 | 2.72 | - |
25/03/68
|
3.36 | 3.28 unread messages | -0.04 | 3.36 | 3.26 | 129,400 | 35.97 | 2.80 | - |
24/03/68
|
3.42 | 3.32 unread messages | -0.06 | 3.42 | 3.32 | 41,600 | 36.41 | 2.77 | - |
21/03/68
|
3.36 | 3.38 unread messages | +0.02 | 3.46 | 3.34 | 30,800 | 37.07 | 2.72 | - |
20/03/68
|
3.36 | 3.36 unread messages | +0.02 | 3.38 | 3.28 | 124,800 | 36.85 | 2.74 | - |
19/03/68
|
3.24 | 3.34 unread messages | +0.10 | 3.34 | 3.24 | 123,700 | 36.63 | 2.75 | - |
18/03/68
|
3.26 | 3.24 unread messages | -0.06 | 3.28 | 3.20 | 43,800 | 35.53 | 2.84 | - |
17/03/68
|
3.26 | 3.30 unread messages | +0.06 | 3.30 | 3.20 | 80,900 | 36.19 | 2.79 | - |
14/03/68
|
3.26 | 3.24 unread messages | -0.06 | 3.40 | 3.20 | 156,100 | 35.53 | 2.84 | - |
13/03/68
|
3.40 | 3.30 unread messages | -0.10 | 3.40 | 3.22 | 218,500 | 36.19 | 2.79 | - |
12/03/68
|
3.34 | 3.40 unread messages | +0.06 | 3.46 | 3.26 | 90,900 | 37.29 | 2.71 | - |
11/03/68
|
3.08 | 3.34 unread messages | +0.20 | 3.38 | 3.08 | 167,800 | 36.63 | 2.75 | - |
10/03/68
|
3.18 | 3.14 unread messages | -0.04 | 3.18 | 3.08 | 257,500 | 34.44 | 2.93 | - |
07/03/68
|
2.98 | 3.18 unread messages | +0.22 | 3.18 | 2.98 | 308,800 | 34.87 | 2.89 | - |
06/03/68
|
2.92 | 2.96 unread messages | +0.04 | 3.00 | 2.84 | 140,800 | 32.46 | 3.11 | - |
05/03/68
|
2.64 | 2.92 unread messages | +0.28 | 2.92 | 2.64 | 456,600 | 32.02 | 3.15 | - |
04/03/68
|
2.64 | 2.64 unread messages | 0.00 | 2.70 | 2.64 | 113,200 | 28.95 | 3.48 | - |
03/03/68
|
3.06 | 2.64 unread messages | -0.50 | 3.12 | 2.50 | 1,689,000 | 28.95 | 3.48 | - |
28/02/68
|
3.52 | 3.14 unread messages | -0.26 | 3.52 | 2.96 | 1,158,400 | 34.44 | 2.93 | - |
27/02/68
|
3.42 | 3.40 unread messages | 0.00 | 3.48 | 3.28 | 163,700 | 32.08 | 5.29 | - |
26/02/68
|
3.48 | 3.40 unread messages | -0.08 | 3.52 | 3.18 | 434,900 | 32.08 | 5.29 | - |
25/02/68
|
3.68 | 3.48 unread messages | -0.12 | 3.68 | 3.48 | 116,700 | 32.84 | 5.17 | - |
24/02/68
|
3.74 | 3.60 unread messages | -0.02 | 3.78 | 3.38 | 387,100 | 33.97 | 5.00 | - |
21/02/68
|
3.78 | 3.62 unread messages | -0.18 | 3.82 | 3.60 | 336,600 | 34.16 | 4.97 | - |
20/02/68
|
3.84 | 3.80 unread messages | -0.06 | 3.86 | 3.76 | 208,500 | 35.86 | 4.74 | - |
19/02/68
|
3.90 | 3.86 unread messages | -0.02 | 3.90 | 3.80 | 167,000 | 36.42 | 4.66 | - |
18/02/68
|
3.82 | 3.88 unread messages | +0.06 | 3.88 | 3.80 | 122,200 | 36.61 | 4.64 | - |
17/02/68
|
3.90 | 3.82 unread messages | -0.10 | 3.92 | 3.78 | 354,400 | 36.04 | 4.71 | - |
14/02/68
|
3.92 | 3.92 unread messages | -0.02 | 3.94 | 3.86 | 143,100 | 36.99 | 4.59 | - |
13/02/68
|
3.92 | 3.94 unread messages | -0.14 | 4.08 | 3.86 | 492,400 | 37.18 | 4.57 | - |
11/02/68
|
4.00 | 4.08 unread messages | +0.02 | 4.14 | 3.98 | 120,600 | 38.50 | 4.41 | - |
10/02/68
|
4.10 | 4.06 unread messages | -0.04 | 4.10 | 3.96 | 108,800 | 38.31 | 4.43 | - |
07/02/68
|
4.22 | 4.10 unread messages | -0.28 | 4.32 | 4.00 | 608,800 | 38.69 | 4.39 | - |
06/02/68
|
4.40 | 4.38 unread messages | -0.04 | 4.42 | 4.18 | 265,600 | 41.33 | 4.11 | - |
05/02/68
|
4.56 | 4.42 unread messages | -0.06 | 4.64 | 4.30 | 283,000 | 41.71 | 4.07 | - |
04/02/68
|
4.46 | 4.48 unread messages | +0.02 | 4.66 | 4.40 | 231,200 | 42.27 | 4.02 | - |
03/02/68
|
4.60 | 4.46 unread messages | -0.20 | 4.60 | 4.40 | 681,400 | 42.08 | 4.04 | - |
31/01/68
|
4.68 | 4.66 unread messages | -0.06 | 4.70 | 4.56 | 161,700 | 43.97 | 3.86 | - |
30/01/68
|
4.70 | 4.72 unread messages | 0.00 | 4.78 | 4.68 | 111,400 | 44.54 | 3.81 | - |
29/01/68
|
4.74 | 4.72 unread messages | -0.02 | 4.74 | 4.68 | 14,000 | 44.54 | 3.81 | - |
28/01/68
|
4.74 | 4.74 unread messages | -0.02 | 4.74 | 4.70 | 21,200 | 44.73 | 3.80 | - |
27/01/68
|
4.76 | 4.76 unread messages | -0.02 | 4.76 | 4.68 | 135,700 | 44.91 | 3.78 | - |
24/01/68
|
4.74 | 4.78 unread messages | +0.06 | 4.78 | 4.70 | 51,500 | 45.10 | 3.77 | - |
23/01/68
|
4.76 | 4.72 unread messages | -0.08 | 4.78 | 4.72 | 86,300 | 44.54 | 3.81 | - |
22/01/68
|
4.82 | 4.80 unread messages | 0.00 | 4.82 | 4.72 | 155,800 | 45.29 | 3.75 | - |
21/01/68
|
4.76 | 4.80 unread messages | +0.02 | 4.80 | 4.74 | 94,500 | 45.29 | 3.75 | - |
20/01/68
|
4.78 | 4.78 unread messages | -0.02 | 4.80 | 4.74 | 78,700 | 45.10 | 3.77 | - |
17/01/68
|
4.78 | 4.80 unread messages | 0.00 | 4.80 | 4.78 | 13,900 | 45.29 | 3.75 | - |
16/01/68
|
4.78 | 4.80 unread messages | -0.02 | 4.82 | 4.78 | 67,900 | 45.29 | 3.75 | - |
15/01/68
|
4.82 | 4.82 unread messages | 0.00 | 4.84 | 4.78 | 89,100 | 45.48 | 3.73 | - |
14/01/68
|
4.80 | 4.82 unread messages | 0.00 | 4.82 | 4.76 | 75,300 | 45.48 | 3.73 | - |
13/01/68
|
4.78 | 4.82 unread messages | 0.00 | 4.82 | 4.76 | 48,200 | 45.48 | 3.73 | - |
10/01/68
|
4.82 | 4.82 unread messages | -0.02 | 4.82 | 4.76 | 44,200 | 45.48 | 3.73 | - |
09/01/68
|
4.86 | 4.84 unread messages | -0.04 | 4.88 | 4.78 | 106,400 | 45.67 | 3.72 | - |
08/01/68
|
4.90 | 4.88 unread messages | -0.02 | 4.92 | 4.80 | 185,000 | 46.05 | 3.69 | - |
07/01/68
|
4.90 | 4.90 unread messages | -0.02 | 4.90 | 4.88 | 13,400 | 46.24 | 3.67 | - |
06/01/68
|
4.90 | 4.92 unread messages | -0.02 | 4.92 | 4.90 | 27,700 | 46.42 | 3.66 | - |
03/01/68
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.88 | 18,500 | 46.61 | 3.64 | - |
02/01/68
|
4.94 | 4.94 unread messages | +0.02 | 4.94 | 4.88 | 6,200 | 46.61 | 3.64 | - |