ราคาหุ้นย้อนหลัง APCS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
1.46 | 1.41 unread messages | +0.09 | 1.46 | 1.35 | 3,100 | -100.00 | 0.00 | - |
08/04/68
|
1.47 | 1.32 unread messages | -0.16 | 1.47 | 1.32 | 33,400 | -100.00 | 0.00 | - |
04/04/68
|
1.44 | 1.48 unread messages | +0.04 | 1.48 | 1.40 | 3,300 | -100.00 | 0.00 | - |
03/04/68
|
1.44 | 1.44 unread messages | -0.03 | 1.44 | 1.44 | 200 | -100.00 | 0.00 | - |
02/04/68
|
1.48 | 1.47 unread messages | -0.02 | 1.48 | 1.38 | 30,200 | -100.00 | 0.00 | - |
01/04/68
|
1.49 | 1.49 unread messages | 0.00 | 1.49 | 1.39 | 1,100 | -100.00 | 0.00 | - |
31/03/68
|
1.46 | 1.49 unread messages | +0.05 | 1.50 | 1.46 | 8,200 | -100.00 | 0.00 | - |
28/03/68
|
1.44 | 1.44 unread messages | +0.02 | 1.44 | 1.44 | 600 | -100.00 | 0.00 | - |
27/03/68
|
1.42 | 1.42 unread messages | +0.02 | 1.42 | 1.42 | 100 | -100.00 | 0.00 | - |
26/03/68
|
1.46 | 1.40 unread messages | 0.00 | 1.49 | 1.40 | 3,700 | -100.00 | 0.00 | - |
25/03/68
|
1.47 | 1.40 unread messages | -0.07 | 1.47 | 1.39 | 2,400 | -100.00 | 0.00 | - |
24/03/68
|
1.43 | 1.47 unread messages | 0.00 | 1.47 | 1.43 | 1,600 | -100.00 | 0.00 | - |
21/03/68
|
1.47 | 1.47 unread messages | +0.07 | 1.47 | 1.47 | 200 | -100.00 | 0.00 | - |
20/03/68
|
1.44 | 1.40 unread messages | -0.07 | 1.44 | 1.40 | 6,400 | -100.00 | 0.00 | - |
19/03/68
|
1.46 | 1.47 unread messages | +0.02 | 1.49 | 1.39 | 12,500 | -100.00 | 0.00 | - |
18/03/68
|
1.44 | 1.45 unread messages | -0.03 | 1.45 | 1.37 | 39,500 | -100.00 | 0.00 | - |
17/03/68
|
1.48 | 1.48 unread messages | +0.01 | 1.48 | 1.38 | 15,600 | -100.00 | 0.00 | - |
14/03/68
|
1.48 | 1.47 unread messages | 0.00 | 1.48 | 1.40 | 5,300 | -100.00 | 0.00 | - |
13/03/68
|
1.47 | 1.47 unread messages | +0.05 | 1.47 | 1.38 | 14,300 | -100.00 | 0.00 | - |
12/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.42 | 200 | -100.00 | 0.00 | - |
11/03/68
|
1.50 | 1.42 unread messages | +0.01 | 1.50 | 1.39 | 400 | -100.00 | 0.00 | - |
10/03/68
|
1.50 | 1.41 unread messages | -0.03 | 1.50 | 1.40 | 16,100 | -100.00 | 0.00 | - |
07/03/68
|
1.48 | 1.44 unread messages | -0.01 | 1.49 | 1.40 | 22,400 | -100.00 | 0.00 | - |
06/03/68
|
1.50 | 1.45 unread messages | +0.03 | 1.50 | 1.40 | 62,200 | -100.00 | 0.00 | - |
05/03/68
|
1.36 | 1.42 unread messages | +0.06 | 1.50 | 1.36 | 30,000 | -100.00 | 0.00 | - |
04/03/68
|
1.51 | 1.36 unread messages | -0.13 | 1.51 | 1.35 | 25,600 | -100.00 | 0.00 | - |
03/03/68
|
1.35 | 1.49 unread messages | +0.07 | 1.51 | 1.33 | 46,500 | -100.00 | 0.00 | - |
28/02/68
|
1.45 | 1.42 unread messages | -0.05 | 1.45 | 1.42 | 1,500 | -100.00 | 0.00 | - |
27/02/68
|
1.43 | 1.47 unread messages | +0.05 | 1.47 | 1.38 | 9,700 | -100.00 | 0.00 | - |
26/02/68
|
1.40 | 1.42 unread messages | 0.00 | 1.44 | 1.40 | 34,200 | -100.00 | 0.00 | - |
25/02/68
|
1.44 | 1.42 unread messages | -0.14 | 1.45 | 1.42 | 28,800 | -100.00 | 0.00 | - |
24/02/68
|
1.60 | 1.56 unread messages | -0.05 | 1.60 | 1.56 | 900 | 23.24 | 0.00 | - |
21/02/68
|
1.61 | 1.61 unread messages | +0.12 | 1.61 | 1.52 | 20,100 | 23.98 | 0.00 | - |
20/02/68
|
1.50 | 1.49 unread messages | +0.03 | 1.50 | 1.49 | 6,200 | 22.19 | 0.00 | - |
19/02/68
|
1.61 | 1.46 unread messages | -0.14 | 1.61 | 1.46 | 2,000 | 21.75 | 0.00 | - |
18/02/68
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.60 | 100 | 23.83 | 0.00 | - |
17/02/68
|
1.49 | 1.60 unread messages | +0.20 | 1.60 | 1.40 | 25,800 | 23.83 | 0.00 | - |
14/02/68
|
1.57 | 1.40 unread messages | -0.19 | 1.58 | 1.34 | 110,300 | 20.85 | 0.00 | - |
13/02/68
|
1.59 | 1.59 unread messages | +0.03 | 1.59 | 1.59 | 100 | 23.68 | 0.00 | - |
11/02/68
|
1.62 | 1.56 unread messages | -0.04 | 1.63 | 1.56 | 2,600 | 23.24 | 0.00 | - |
10/02/68
|
1.64 | 1.60 unread messages | -0.04 | 1.64 | 1.57 | 1,000 | 23.83 | 0.00 | - |
07/02/68
|
1.60 | 1.64 unread messages | +0.04 | 1.64 | 1.58 | 6,200 | 24.43 | 0.00 | - |
06/02/68
|
1.50 | 1.60 unread messages | +0.01 | 1.61 | 1.38 | 177,000 | 23.83 | 0.00 | - |
05/02/68
|
1.50 | 1.59 unread messages | -0.01 | 1.59 | 1.49 | 29,500 | 23.68 | 0.00 | - |
04/02/68
|
1.78 | 1.60 unread messages | -0.15 | 1.78 | 1.46 | 241,800 | 23.83 | 0.00 | - |
03/02/68
|
1.84 | 1.75 unread messages | -0.03 | 1.84 | 1.68 | 10,100 | 26.06 | 0.00 | - |
31/01/68
|
1.79 | 1.78 unread messages | +0.03 | 1.79 | 1.78 | 400 | 26.51 | 0.00 | - |
30/01/68
|
1.79 | 1.75 unread messages | +0.03 | 1.79 | 1.75 | 26,700 | 26.06 | 0.00 | - |
29/01/68
|
1.77 | 1.72 unread messages | -0.12 | 1.84 | 1.71 | 4,000 | 25.62 | 0.00 | - |
28/01/68
|
1.70 | 1.84 unread messages | +0.10 | 1.84 | 1.70 | 2,600 | 27.41 | 0.00 | - |
27/01/68
|
1.68 | 1.74 unread messages | 0.00 | 1.84 | 1.60 | 90,100 | 25.92 | 0.00 | - |
24/01/68
|
1.89 | 1.74 unread messages | -0.16 | 1.97 | 1.60 | 100,900 | 25.92 | 0.00 | - |
23/01/68
|
1.90 | 1.90 unread messages | +0.10 | 1.90 | 1.71 | 11,600 | 28.30 | 0.00 | - |
22/01/68
|
1.80 | 1.80 unread messages | -0.14 | 1.89 | 1.80 | 14,600 | 26.81 | 0.00 | - |
21/01/68
|
1.77 | 1.94 unread messages | +0.17 | 1.94 | 1.77 | 26,700 | 28.89 | 0.00 | - |
20/01/68
|
1.78 | 1.77 unread messages | -0.01 | 1.78 | 1.72 | 6,800 | 26.36 | 0.00 | - |
17/01/68
|
1.73 | 1.78 unread messages | -0.02 | 1.78 | 1.72 | 5,200 | 26.51 | 0.00 | - |
16/01/68
|
1.79 | 1.80 unread messages | 0.00 | 1.80 | 1.78 | 175,600 | 26.81 | 0.00 | - |
15/01/68
|
1.76 | 1.80 unread messages | 0.00 | 1.80 | 1.76 | 200 | 26.81 | 0.00 | - |
14/01/68
|
1.80 | 1.80 unread messages | -0.09 | 1.80 | 1.79 | 1,400 | 26.81 | 0.00 | - |
13/01/68
|
1.72 | 1.89 unread messages | +0.09 | 1.89 | 1.60 | 6,000 | 28.15 | 0.00 | - |
10/01/68
|
1.83 | 1.80 unread messages | +0.01 | 1.83 | 1.75 | 2,900 | 26.81 | 0.00 | - |
09/01/68
|
1.79 | 1.79 unread messages | 0.00 | 1.79 | 1.79 | 3,200 | 26.66 | 0.00 | - |
08/01/68
|
1.87 | 1.79 unread messages | -0.08 | 1.87 | 1.50 | 51,100 | 26.66 | 0.00 | - |
07/01/68
|
1.89 | 1.87 unread messages | +0.01 | 1.89 | 1.84 | 6,100 | 27.85 | 0.00 | - |
06/01/68
|
1.89 | 1.86 unread messages | -0.04 | 1.89 | 1.86 | 3,300 | 27.70 | 0.00 | - |
03/01/68
|
1.90 | 1.90 unread messages | -0.01 | 1.90 | 1.88 | 1,100 | 28.30 | 0.00 | - |
02/01/68
|
1.85 | 1.91 unread messages | +0.02 | 1.91 | 1.85 | 700 | 28.45 | 0.00 | - |