ราคาหุ้นย้อนหลัง APCS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.46 | 1.40 unread messages | -0.10 | 1.46 | 1.40 | 24,000 | -100.00 | 0.00 | - |
29/04/69
|
1.46 | 1.50 unread messages | +0.04 | 1.50 | 1.45 | 68,100 | -100.00 | 0.00 | - |
28/04/69
|
1.46 | 1.46 unread messages | +0.01 | 1.46 | 1.43 | 25,400 | -100.00 | 0.00 | - |
27/04/69
|
1.46 | 1.45 unread messages | 0.00 | 1.46 | 1.40 | 36,500 | -100.00 | 0.00 | - |
24/04/69
|
1.39 | 1.45 unread messages | 0.00 | 1.45 | 1.39 | 10,900 | -100.00 | 0.00 | - |
23/04/69
|
1.45 | 1.45 unread messages | -0.01 | 1.51 | 1.39 | 129,900 | -100.00 | 0.00 | - |
22/04/69
|
1.43 | 1.46 unread messages | +0.01 | 1.51 | 1.39 | 23,900 | -100.00 | 0.00 | - |
21/04/69
|
1.60 | 1.45 unread messages | -0.05 | 1.65 | 1.40 | 178,300 | -100.00 | 0.00 | - |
20/04/69
|
1.26 | 1.50 unread messages | +0.35 | 1.50 | 1.26 | 491,300 | -100.00 | 0.00 | - |
17/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
10/04/69
|
1.23 | 1.25 unread messages | +0.01 | 1.25 | 1.23 | 22,000 | -100.00 | 0.00 | - |
09/04/69
|
1.25 | 1.24 unread messages | +0.01 | 1.26 | 1.24 | 20,400 | -100.00 | 0.00 | - |
08/04/69
|
1.26 | 1.23 unread messages | +0.01 | 1.26 | 1.23 | 254,200 | -100.00 | 0.00 | - |
07/04/69
|
1.21 | 1.22 unread messages | +0.01 | 1.22 | 1.21 | 400 | -100.00 | 0.00 | - |
03/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
01/04/69
|
1.21 | 1.21 unread messages | -0.03 | 1.22 | 1.21 | 113,500 | -100.00 | 0.00 | - |
31/03/69
|
1.21 | 1.24 unread messages | +0.03 | 1.24 | 1.21 | 175,900 | -100.00 | 0.00 | - |
30/03/69
|
1.19 | 1.21 unread messages | 0.00 | 1.21 | 1.19 | 4,800 | -100.00 | 0.00 | - |
27/03/69
|
1.17 | 1.21 unread messages | +0.04 | 1.21 | 0.95 | 80,100 | -100.00 | 0.00 | - |
26/03/69
|
1.15 | 1.17 unread messages | -0.02 | 1.17 | 1.15 | 25,200 | -100.00 | 0.00 | - |
25/03/69
|
1.19 | 1.19 unread messages | -0.02 | 1.19 | 1.19 | 32,100 | -100.00 | 0.00 | - |
24/03/69
|
1.20 | 1.21 unread messages | +0.01 | 1.21 | 1.18 | 5,700 | -100.00 | 0.00 | - |
23/03/69
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.20 | 200 | -100.00 | 0.00 | - |
20/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
19/03/69
|
1.20 | 1.20 unread messages | +0.01 | 1.20 | 1.20 | 200 | -100.00 | 0.00 | - |
18/03/69
|
1.20 | 1.19 unread messages | -0.01 | 1.20 | 1.19 | 3,100 | -100.00 | 0.00 | - |
17/03/69
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.20 | 1,000 | -100.00 | 0.00 | - |
16/03/69
|
1.19 | 1.20 unread messages | +0.01 | 1.20 | 1.19 | 500 | -100.00 | 0.00 | - |
13/03/69
|
1.15 | 1.19 unread messages | 0.00 | 1.19 | 1.15 | 1,700 | -100.00 | 0.00 | - |
12/03/69
|
1.19 | 1.19 unread messages | -0.02 | 1.19 | 1.19 | 100 | -100.00 | 0.00 | - |
11/03/69
|
1.21 | 1.21 unread messages | 0.00 | 1.21 | 1.21 | 100 | -100.00 | 0.00 | - |
10/03/69
|
1.20 | 1.21 unread messages | +0.01 | 1.21 | 1.20 | 600 | -100.00 | 0.00 | - |
09/03/69
|
1.19 | 1.20 unread messages | +0.01 | 1.20 | 1.19 | 1,600 | -100.00 | 0.00 | - |
06/03/69
|
1.19 | 1.19 unread messages | -0.01 | 1.19 | 1.18 | 53,400 | -100.00 | 0.00 | - |
05/03/69
|
1.21 | 1.20 unread messages | -0.01 | 1.21 | 1.19 | 23,400 | -100.00 | 0.00 | - |
04/03/69
|
1.24 | 1.21 unread messages | -0.09 | 1.25 | 1.21 | 137,600 | -100.00 | 0.00 | - |
02/03/69
|
1.29 | 1.30 unread messages | -0.02 | 1.30 | 1.29 | 200 | -100.00 | 0.00 | - |
27/02/69
|
1.32 | 1.32 unread messages | +0.06 | 1.32 | 1.32 | 100 | -100.00 | 0.00 | - |
26/02/69
|
1.35 | 1.26 unread messages | 0.00 | 1.35 | 1.26 | 132,700 | -100.00 | 0.00 | - |
25/02/69
|
1.27 | 1.26 unread messages | -0.03 | 1.27 | 1.26 | 59,500 | -100.00 | 0.00 | - |
24/02/69
|
1.27 | 1.29 unread messages | +0.03 | 1.30 | 1.27 | 15,300 | -100.00 | 0.00 | - |
23/02/69
|
1.27 | 1.26 unread messages | -0.01 | 1.27 | 1.26 | 200 | -100.00 | 0.00 | - |
20/02/69
|
1.23 | 1.27 unread messages | +0.04 | 1.27 | 1.23 | 66,000 | -100.00 | 0.00 | - |
19/02/69
|
1.19 | 1.23 unread messages | 0.00 | 1.28 | 1.19 | 109,900 | -100.00 | 0.00 | - |
18/02/69
|
1.20 | 1.23 unread messages | -0.03 | 1.23 | 1.19 | 56,100 | -100.00 | 0.00 | - |
17/02/69
|
1.26 | 1.26 unread messages | -0.01 | 1.26 | 1.26 | 30,600 | -100.00 | 0.00 | - |
16/02/69
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.27 | 2,100 | -100.00 | 0.00 | - |
13/02/69
|
1.28 | 1.27 unread messages | -0.01 | 1.28 | 1.27 | 8,100 | -100.00 | 0.00 | - |
12/02/69
|
1.24 | 1.28 unread messages | -0.04 | 1.30 | 1.24 | 12,400 | -100.00 | 0.00 | - |
11/02/69
|
1.32 | 1.32 unread messages | +0.02 | 1.32 | 1.32 | 700 | -100.00 | 0.00 | - |
10/02/69
|
1.30 | 1.30 unread messages | +0.04 | 1.30 | 1.30 | 1,100 | -100.00 | 0.00 | - |
09/02/69
|
1.26 | 1.26 unread messages | -0.01 | 1.34 | 1.26 | 28,400 | -100.00 | 0.00 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
05/02/69
|
1.27 | 1.27 unread messages | -0.06 | 1.27 | 1.27 | 500 | -100.00 | 0.00 | - |
04/02/69
|
1.33 | 1.33 unread messages | -0.01 | 1.33 | 1.33 | 100 | -100.00 | 0.00 | - |
03/02/69
|
1.34 | 1.34 unread messages | -0.01 | 1.34 | 1.34 | 100 | -100.00 | 0.00 | - |
02/02/69
|
1.35 | 1.35 unread messages | +0.06 | 1.35 | 1.35 | 600 | -100.00 | 0.00 | - |
30/01/69
|
1.28 | 1.29 unread messages | 0.00 | 1.29 | 1.28 | 400 | -100.00 | 0.00 | - |
29/01/69
|
1.28 | 1.29 unread messages | +0.04 | 1.29 | 1.28 | 21,400 | -100.00 | 0.00 | - |
28/01/69
|
1.31 | 1.25 unread messages | -0.04 | 1.31 | 1.25 | 86,500 | -100.00 | 0.00 | - |
27/01/69
|
1.30 | 1.29 unread messages | -0.04 | 1.30 | 1.27 | 28,000 | -100.00 | 0.00 | - |
26/01/69
|
1.33 | 1.33 unread messages | +0.02 | 1.33 | 1.31 | 1,100 | -100.00 | 0.00 | - |
23/01/69
|
1.31 | 1.31 unread messages | +0.01 | 1.31 | 1.31 | 10,000 | -100.00 | 0.00 | - |
22/01/69
|
1.30 | 1.30 unread messages | -0.05 | 1.30 | 1.30 | 400 | -100.00 | 0.00 | - |
21/01/69
|
1.41 | 1.35 unread messages | -0.05 | 1.43 | 1.34 | 55,200 | -100.00 | 0.00 | - |
20/01/69
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.36 | 400 | -100.00 | 0.00 | - |
19/01/69
|
1.40 | 1.40 unread messages | -0.01 | 1.40 | 1.40 | 100 | -100.00 | 0.00 | - |
16/01/69
|
1.41 | 1.41 unread messages | +0.04 | 1.41 | 1.41 | 300 | -100.00 | 0.00 | - |
15/01/69
|
1.36 | 1.37 unread messages | -0.06 | 1.37 | 1.36 | 1,100 | -100.00 | 0.00 | - |
14/01/69
|
1.43 | 1.43 unread messages | +0.06 | 1.43 | 1.43 | 400 | -100.00 | 0.00 | - |
13/01/69
|
1.37 | 1.37 unread messages | -0.05 | 1.37 | 1.37 | 500 | -100.00 | 0.00 | - |
12/01/69
|
1.42 | 1.42 unread messages | +0.01 | 1.42 | 1.42 | 100 | -100.00 | 0.00 | - |
09/01/69
|
1.45 | 1.41 unread messages | 0.00 | 1.45 | 1.40 | 21,900 | -100.00 | 0.00 | - |
08/01/69
|
1.49 | 1.41 unread messages | -0.08 | 1.49 | 1.41 | 10,100 | -100.00 | 0.00 | - |
07/01/69
|
1.49 | 1.49 unread messages | 0.00 | 1.49 | 1.49 | 100 | -100.00 | 0.00 | - |
06/01/69
|
1.49 | 1.49 unread messages | +0.03 | 1.49 | 1.49 | 100 | -100.00 | 0.00 | - |
05/01/69
|
1.46 | 1.46 unread messages | +0.03 | 1.46 | 1.46 | 6,000 | -100.00 | 0.00 | - |