ราคาหุ้นย้อนหลัง APO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
2.10 | 2.16 unread messages | +0.06 | 2.18 | 2.10 | 337,000 | 4.28 | 10.19 | - |
28/04/69
|
2.16 | 2.10 unread messages | -0.04 | 2.16 | 2.10 | 334,200 | 4.16 | 10.48 | - |
27/04/69
|
2.16 | 2.14 unread messages | 0.00 | 2.20 | 2.14 | 456,700 | 4.24 | 10.28 | - |
24/04/69
|
2.20 | 2.14 unread messages | -0.04 | 2.20 | 2.12 | 701,900 | 4.24 | 10.28 | - |
23/04/69
|
2.26 | 2.18 unread messages | -0.02 | 2.30 | 2.18 | 1,931,900 | 4.32 | 10.09 | - |
22/04/69
|
2.14 | 2.20 unread messages | +0.08 | 2.22 | 2.14 | 1,589,700 | 4.36 | 10.00 | - |
21/04/69
|
2.04 | 2.12 unread messages | +0.06 | 2.12 | 2.04 | 806,700 | 4.20 | 10.38 | - |
20/04/69
|
2.14 | 2.06 unread messages | -0.08 | 2.14 | 2.04 | 1,230,900 | 4.08 | 10.68 | - |
17/04/69
|
2.12 | 2.14 unread messages | 0.00 | 2.14 | 2.08 | 836,800 | 4.24 | 10.28 | - |
10/04/69
|
2.18 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 542,100 | 4.32 | 10.09 | - |
09/04/69
|
2.16 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 996,300 | 4.32 | 10.09 | - |
08/04/69
|
2.20 | 2.18 unread messages | -0.12 | 2.26 | 2.16 | 3,760,100 | 4.32 | 10.09 | - |
07/04/69
|
2.30 | 2.30 unread messages | 0.00 | 2.32 | 2.28 | 1,099,400 | 4.56 | 9.57 | - |
03/04/69
|
2.40 | 2.30 unread messages | -0.06 | 2.40 | 2.26 | 2,527,100 | 4.56 | 9.57 | - |
02/04/69
|
2.26 | 2.36 unread messages | +0.14 | 2.46 | 2.26 | 4,837,700 | 4.67 | 9.32 | - |
01/04/69
|
2.30 | 2.22 unread messages | -0.10 | 2.30 | 2.18 | 2,678,400 | 4.40 | 9.91 | - |
31/03/69
|
2.34 | 2.32 unread messages | -0.02 | 2.36 | 2.32 | 964,200 | 4.60 | 9.48 | - |
30/03/69
|
2.32 | 2.34 unread messages | +0.04 | 2.36 | 2.30 | 1,392,600 | 4.63 | 9.40 | - |
27/03/69
|
2.36 | 2.30 unread messages | -0.04 | 2.36 | 2.22 | 2,025,200 | 4.56 | 9.57 | - |
26/03/69
|
2.30 | 2.34 unread messages | +0.10 | 2.38 | 2.30 | 2,163,100 | 4.63 | 9.40 | - |
25/03/69
|
2.42 | 2.24 unread messages | -0.20 | 2.46 | 2.20 | 5,408,300 | 4.44 | 9.82 | - |
24/03/69
|
2.48 | 2.44 unread messages | -0.04 | 2.54 | 2.36 | 3,931,500 | 4.83 | 9.02 | - |
23/03/69
|
2.46 | 2.48 unread messages | +0.06 | 2.64 | 2.46 | 9,111,900 | 4.91 | 8.87 | - |
20/03/69
|
2.48 | 2.42 unread messages | -0.06 | 2.54 | 2.34 | 4,653,000 | 4.79 | 9.09 | - |
19/03/69
|
2.40 | 2.48 unread messages | +0.08 | 2.72 | 2.40 | 13,186,400 | 4.91 | 8.87 | - |
18/03/69
|
2.48 | 2.40 unread messages | 0.00 | 2.58 | 2.40 | 7,692,800 | 4.75 | 9.17 | - |
17/03/69
|
2.50 | 2.40 unread messages | -0.06 | 2.52 | 2.28 | 8,147,200 | 4.75 | 9.17 | - |
16/03/69
|
2.18 | 2.46 unread messages | +0.34 | 2.46 | 2.18 | 12,085,800 | 4.20 | 10.38 | - |
13/03/69
|
1.98 | 2.12 unread messages | +0.14 | 2.18 | 1.97 | 9,319,200 | 4.20 | 10.38 | - |
12/03/69
|
1.90 | 1.98 unread messages | +0.06 | 1.99 | 1.89 | 908,700 | 3.92 | 11.11 | - |
11/03/69
|
1.94 | 1.92 unread messages | -0.01 | 1.96 | 1.92 | 1,055,600 | 3.80 | 11.46 | - |
10/03/69
|
1.94 | 1.93 unread messages | +0.02 | 1.96 | 1.92 | 563,300 | 3.82 | 11.40 | - |
09/03/69
|
1.99 | 1.91 unread messages | -0.04 | 2.02 | 1.91 | 2,221,500 | 3.78 | 11.52 | - |
06/03/69
|
1.99 | 1.95 unread messages | -0.03 | 1.99 | 1.95 | 742,200 | 3.86 | 11.28 | - |
05/03/69
|
1.81 | 1.98 unread messages | +0.18 | 2.06 | 1.81 | 2,037,100 | 3.92 | 11.11 | - |
04/03/69
|
1.80 | 1.80 unread messages | -0.05 | 1.84 | 1.78 | 1,452,600 | 3.57 | 12.22 | - |
02/03/69
|
1.78 | 1.85 unread messages | -0.19 | 1.97 | 1.74 | 3,825,800 | 3.66 | 11.89 | - |
27/02/69
|
2.10 | 2.04 unread messages | -0.04 | 2.10 | 2.04 | 827,700 | 3.94 | 9.31 | - |
26/02/69
|
2.10 | 2.08 unread messages | 0.00 | 2.10 | 2.06 | 589,100 | 4.02 | 9.13 | - |
25/02/69
|
2.06 | 2.08 unread messages | +0.02 | 2.14 | 2.06 | 868,700 | 4.02 | 9.13 | - |
24/02/69
|
2.04 | 2.06 unread messages | +0.02 | 2.06 | 2.04 | 109,200 | 3.98 | 9.22 | - |
23/02/69
|
2.04 | 2.04 unread messages | 0.00 | 2.06 | 2.02 | 382,200 | 3.94 | 9.31 | - |
20/02/69
|
2.10 | 2.04 unread messages | -0.04 | 2.10 | 2.02 | 1,196,900 | 3.94 | 9.31 | - |
19/02/69
|
2.06 | 2.08 unread messages | +0.02 | 2.12 | 2.06 | 1,580,100 | 4.02 | 9.13 | - |
18/02/69
|
2.08 | 2.06 unread messages | +0.02 | 2.10 | 2.04 | 1,648,500 | 3.98 | 9.22 | - |
17/02/69
|
2.00 | 2.04 unread messages | +0.05 | 2.04 | 1.99 | 1,222,800 | 3.94 | 9.31 | - |
16/02/69
|
1.94 | 1.99 unread messages | +0.06 | 2.00 | 1.94 | 968,000 | 3.85 | 9.55 | - |
13/02/69
|
1.93 | 1.93 unread messages | +0.01 | 1.95 | 1.92 | 519,400 | 3.73 | 9.84 | - |
12/02/69
|
1.92 | 1.92 unread messages | 0.00 | 1.93 | 1.90 | 326,700 | 3.71 | 9.90 | - |
11/02/69
|
1.92 | 1.92 unread messages | +0.01 | 1.93 | 1.90 | 210,600 | 3.71 | 9.90 | - |
10/02/69
|
1.90 | 1.91 unread messages | +0.02 | 1.92 | 1.90 | 137,500 | 3.69 | 9.95 | - |
09/02/69
|
1.93 | 1.89 unread messages | -0.01 | 1.93 | 1.89 | 178,600 | 3.65 | 10.05 | - |
06/02/69
|
1.89 | 1.90 unread messages | 0.00 | 1.91 | 1.88 | 256,700 | 3.67 | 10.00 | - |
05/02/69
|
1.90 | 1.90 unread messages | 0.00 | 1.91 | 1.89 | 372,400 | 3.67 | 10.00 | - |
04/02/69
|
1.85 | 1.90 unread messages | +0.05 | 1.92 | 1.84 | 921,700 | 3.67 | 10.00 | - |
03/02/69
|
1.83 | 1.85 unread messages | +0.02 | 1.85 | 1.83 | 447,800 | 3.58 | 10.27 | - |
02/02/69
|
1.85 | 1.83 unread messages | -0.01 | 1.85 | 1.83 | 300,600 | 3.54 | 10.38 | - |
30/01/69
|
1.87 | 1.84 unread messages | -0.03 | 1.87 | 1.84 | 502,200 | 3.56 | 10.33 | - |
29/01/69
|
1.87 | 1.87 unread messages | 0.00 | 1.91 | 1.86 | 1,032,000 | 3.62 | 10.16 | - |
28/01/69
|
1.87 | 1.87 unread messages | +0.01 | 1.89 | 1.86 | 409,100 | 3.62 | 10.16 | - |
27/01/69
|
1.86 | 1.86 unread messages | 0.00 | 1.89 | 1.84 | 736,800 | 3.60 | 10.22 | - |
26/01/69
|
1.90 | 1.86 unread messages | -0.03 | 1.90 | 1.86 | 574,900 | 3.60 | 10.22 | - |
23/01/69
|
1.87 | 1.89 unread messages | +0.02 | 1.93 | 1.87 | 1,240,400 | 3.65 | 10.05 | - |
22/01/69
|
1.88 | 1.87 unread messages | 0.00 | 1.91 | 1.86 | 852,400 | 3.62 | 10.16 | - |
21/01/69
|
1.87 | 1.87 unread messages | 0.00 | 1.92 | 1.87 | 1,463,600 | 3.62 | 10.16 | - |
20/01/69
|
1.87 | 1.87 unread messages | 0.00 | 1.90 | 1.87 | 625,500 | 3.62 | 10.16 | - |
19/01/69
|
1.94 | 1.87 unread messages | -0.07 | 1.94 | 1.85 | 1,483,600 | 3.62 | 10.16 | - |
16/01/69
|
1.96 | 1.94 unread messages | 0.00 | 1.97 | 1.94 | 1,160,600 | 3.75 | 9.79 | - |
15/01/69
|
1.97 | 1.94 unread messages | -0.01 | 2.02 | 1.91 | 4,597,600 | 3.75 | 9.79 | - |
14/01/69
|
1.87 | 1.95 unread messages | +0.09 | 1.96 | 1.87 | 5,241,400 | 3.77 | 9.74 | - |
13/01/69
|
1.89 | 1.86 unread messages | -0.05 | 1.92 | 1.83 | 2,561,800 | 3.60 | 10.22 | - |
12/01/69
|
1.80 | 1.91 unread messages | +0.12 | 2.02 | 1.80 | 6,022,100 | 3.69 | 9.95 | - |
09/01/69
|
1.79 | 1.79 unread messages | +0.01 | 1.80 | 1.78 | 106,600 | 3.46 | 10.61 | - |
08/01/69
|
1.81 | 1.78 unread messages | -0.02 | 1.81 | 1.78 | 55,300 | 3.44 | 10.67 | - |
07/01/69
|
1.81 | 1.80 unread messages | 0.00 | 1.81 | 1.78 | 154,400 | 3.48 | 10.56 | - |
06/01/69
|
1.80 | 1.80 unread messages | +0.02 | 1.80 | 1.79 | 320,000 | 3.48 | 10.56 | - |
05/01/69
|
1.77 | 1.78 unread messages | +0.01 | 1.81 | 1.77 | 286,200 | 3.44 | 10.67 | - |