ราคาหุ้นย้อนหลัง APO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
1.49 | 1.48 unread messages | -0.01 | 1.50 | 1.48 | 416,000 | 4.70 | 12.84 | - |
17/04/68
|
1.50 | 1.49 unread messages | -0.01 | 1.50 | 1.48 | 236,300 | 4.73 | 12.75 | - |
16/04/68
|
1.50 | 1.50 unread messages | 0.00 | 1.52 | 1.47 | 1,152,500 | 4.76 | 12.67 | - |
11/04/68
|
1.49 | 1.50 unread messages | 0.00 | 1.51 | 1.49 | 135,400 | 4.76 | 12.67 | - |
10/04/68
|
1.50 | 1.50 unread messages | 0.00 | 1.52 | 1.49 | 698,300 | 4.76 | 12.67 | - |
09/04/68
|
1.51 | 1.50 unread messages | -0.04 | 1.52 | 1.47 | 2,928,000 | 4.76 | 12.67 | - |
08/04/68
|
1.55 | 1.54 unread messages | -0.04 | 1.59 | 1.50 | 3,526,300 | 4.89 | 12.34 | - |
04/04/68
|
1.62 | 1.58 unread messages | -0.02 | 1.62 | 1.56 | 80,400 | 5.02 | 12.03 | - |
03/04/68
|
1.60 | 1.60 unread messages | +0.03 | 1.61 | 1.58 | 449,700 | 5.08 | 11.88 | - |
02/04/68
|
1.61 | 1.57 unread messages | -0.01 | 1.61 | 1.57 | 1,034,500 | 4.99 | 12.10 | - |
01/04/68
|
1.60 | 1.58 unread messages | -0.01 | 1.61 | 1.57 | 1,214,100 | 5.02 | 12.03 | - |
31/03/68
|
1.53 | 1.59 unread messages | 0.00 | 1.59 | 1.50 | 3,182,100 | 5.05 | 11.95 | - |
28/03/68
|
1.58 | 1.59 unread messages | 0.00 | 1.67 | 1.58 | 3,309,100 | 5.05 | 11.95 | - |
27/03/68
|
1.57 | 1.59 unread messages | +0.02 | 1.59 | 1.55 | 587,800 | 5.05 | 11.95 | - |
26/03/68
|
1.59 | 1.57 unread messages | -0.01 | 1.61 | 1.55 | 211,100 | 4.99 | 12.10 | - |
25/03/68
|
1.54 | 1.58 unread messages | +0.04 | 1.60 | 1.54 | 188,900 | 5.02 | 12.03 | - |
24/03/68
|
1.60 | 1.54 unread messages | -0.05 | 1.62 | 1.54 | 407,000 | 4.89 | 12.34 | - |
21/03/68
|
1.58 | 1.59 unread messages | +0.02 | 1.62 | 1.58 | 1,387,200 | 5.05 | 11.95 | - |
20/03/68
|
1.61 | 1.57 unread messages | -0.05 | 1.63 | 1.57 | 1,551,200 | 4.99 | 12.10 | - |
19/03/68
|
1.65 | 1.62 unread messages | -0.02 | 1.66 | 1.61 | 841,900 | 5.14 | 11.73 | - |
18/03/68
|
1.65 | 1.64 unread messages | 0.00 | 1.67 | 1.62 | 687,700 | 5.21 | 11.59 | - |
17/03/68
|
1.67 | 1.64 unread messages | -0.03 | 1.67 | 1.63 | 432,300 | 5.21 | 11.59 | - |
14/03/68
|
1.66 | 1.67 unread messages | +0.01 | 1.67 | 1.63 | 278,500 | 5.30 | 11.38 | - |
13/03/68
|
1.64 | 1.66 unread messages | +0.04 | 1.66 | 1.62 | 322,100 | 5.27 | 11.45 | - |
12/03/68
|
1.64 | 1.62 unread messages | -0.02 | 1.66 | 1.62 | 727,000 | 5.14 | 11.73 | - |
11/03/68
|
1.65 | 1.64 unread messages | 0.00 | 1.67 | 1.61 | 387,900 | 5.21 | 11.59 | - |
10/03/68
|
1.64 | 1.64 unread messages | -0.01 | 1.70 | 1.64 | 986,500 | 5.21 | 11.59 | - |
07/03/68
|
1.63 | 1.65 unread messages | +0.01 | 1.71 | 1.63 | 60,100 | 5.24 | 11.52 | - |
06/03/68
|
1.64 | 1.64 unread messages | 0.00 | 1.70 | 1.63 | 146,000 | 5.21 | 11.59 | - |
05/03/68
|
1.65 | 1.64 unread messages | -0.01 | 1.71 | 1.63 | 615,200 | 5.21 | 11.59 | - |
04/03/68
|
1.66 | 1.65 unread messages | 0.00 | 1.69 | 1.60 | 521,800 | 5.24 | 11.52 | - |
03/03/68
|
1.69 | 1.65 unread messages | -0.01 | 1.72 | 1.63 | 475,400 | 5.24 | 11.52 | - |
28/02/68
|
1.63 | 1.66 unread messages | +0.03 | 1.67 | 1.59 | 1,316,100 | 5.27 | 11.45 | - |
27/02/68
|
1.74 | 1.63 unread messages | -0.16 | 1.75 | 1.50 | 2,410,600 | 5.02 | 0.00 | - |
26/02/68
|
1.72 | 1.79 unread messages | +0.05 | 1.79 | 1.72 | 192,200 | 5.51 | 0.00 | - |
25/02/68
|
1.80 | 1.74 unread messages | -0.06 | 1.82 | 1.74 | 386,700 | 5.36 | 0.00 | - |
24/02/68
|
1.78 | 1.80 unread messages | +0.03 | 1.82 | 1.78 | 639,700 | 5.55 | 0.00 | - |
21/02/68
|
1.77 | 1.77 unread messages | +0.01 | 1.79 | 1.75 | 530,100 | 5.45 | 0.00 | - |
20/02/68
|
1.80 | 1.76 unread messages | -0.04 | 1.84 | 1.72 | 1,448,100 | 5.42 | 0.00 | - |
19/02/68
|
1.58 | 1.80 unread messages | +0.23 | 1.83 | 1.58 | 2,456,900 | 5.55 | 0.00 | - |
18/02/68
|
1.47 | 1.57 unread messages | +0.11 | 1.58 | 1.44 | 1,345,300 | 4.84 | 0.00 | - |
17/02/68
|
1.47 | 1.46 unread messages | -0.01 | 1.47 | 1.43 | 311,400 | 4.50 | 0.00 | - |
14/02/68
|
1.49 | 1.47 unread messages | -0.01 | 1.50 | 1.47 | 249,000 | 4.53 | 0.00 | - |
13/02/68
|
1.50 | 1.48 unread messages | -0.03 | 1.54 | 1.48 | 2,284,600 | 4.56 | 0.00 | - |
11/02/68
|
1.52 | 1.51 unread messages | -0.01 | 1.55 | 1.51 | 384,900 | 4.65 | 0.00 | - |
10/02/68
|
1.58 | 1.52 unread messages | -0.01 | 1.58 | 1.50 | 170,600 | 4.68 | 0.00 | - |
07/02/68
|
1.56 | 1.53 unread messages | -0.02 | 1.63 | 1.43 | 554,200 | 4.71 | 0.00 | - |
06/02/68
|
1.69 | 1.55 unread messages | -0.13 | 1.69 | 1.55 | 1,175,400 | 4.78 | 0.00 | - |
05/02/68
|
1.73 | 1.68 unread messages | -0.03 | 1.73 | 1.68 | 1,049,600 | 5.18 | 0.00 | - |
04/02/68
|
1.73 | 1.71 unread messages | -0.04 | 1.76 | 1.71 | 160,600 | 5.27 | 0.00 | - |
03/02/68
|
1.73 | 1.75 unread messages | -0.02 | 1.79 | 1.72 | 254,000 | 5.39 | 0.00 | - |
31/01/68
|
1.81 | 1.77 unread messages | -0.02 | 1.81 | 1.75 | 163,800 | 5.45 | 0.00 | - |
30/01/68
|
1.81 | 1.79 unread messages | 0.00 | 1.82 | 1.78 | 216,200 | 5.51 | 0.00 | - |
29/01/68
|
1.82 | 1.79 unread messages | -0.01 | 1.82 | 1.79 | 157,000 | 5.51 | 0.00 | - |
28/01/68
|
1.86 | 1.80 unread messages | -0.06 | 1.88 | 1.78 | 262,000 | 5.55 | 0.00 | - |
27/01/68
|
1.85 | 1.86 unread messages | +0.03 | 1.87 | 1.83 | 88,300 | 5.73 | 0.00 | - |
24/01/68
|
1.83 | 1.83 unread messages | -0.01 | 1.88 | 1.82 | 89,700 | 5.64 | 0.00 | - |
23/01/68
|
1.85 | 1.84 unread messages | -0.02 | 1.86 | 1.83 | 79,800 | 5.67 | 0.00 | - |
22/01/68
|
1.87 | 1.86 unread messages | -0.02 | 1.87 | 1.85 | 1,516,400 | 5.73 | 0.00 | - |
21/01/68
|
1.80 | 1.88 unread messages | +0.08 | 1.88 | 1.80 | 146,000 | 5.79 | 0.00 | - |
20/01/68
|
1.81 | 1.80 unread messages | -0.01 | 1.82 | 1.79 | 93,000 | 5.55 | 0.00 | - |
17/01/68
|
1.88 | 1.81 unread messages | -0.06 | 1.89 | 1.80 | 57,700 | 5.58 | 0.00 | - |
16/01/68
|
1.88 | 1.87 unread messages | -0.01 | 1.91 | 1.86 | 88,100 | 5.76 | 0.00 | - |
15/01/68
|
1.83 | 1.88 unread messages | +0.06 | 1.88 | 1.81 | 119,900 | 5.79 | 0.00 | - |
14/01/68
|
1.87 | 1.82 unread messages | -0.06 | 1.88 | 1.82 | 308,100 | 5.61 | 0.00 | - |
13/01/68
|
1.94 | 1.88 unread messages | -0.05 | 1.94 | 1.88 | 388,100 | 5.79 | 0.00 | - |
10/01/68
|
1.99 | 1.93 unread messages | -0.04 | 1.99 | 1.93 | 281,100 | 5.95 | 0.00 | - |
09/01/68
|
2.02 | 1.97 unread messages | -0.05 | 2.02 | 1.97 | 296,000 | 6.07 | 0.00 | - |
08/01/68
|
2.00 | 2.02 unread messages | +0.02 | 2.04 | 2.00 | 505,600 | 6.22 | 0.00 | - |
07/01/68
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.98 | 147,600 | 6.16 | 0.00 | - |
06/01/68
|
1.97 | 2.00 unread messages | +0.03 | 2.02 | 1.97 | 253,400 | 6.16 | 0.00 | - |
03/01/68
|
1.98 | 1.97 unread messages | -0.01 | 1.98 | 1.94 | 1,952,900 | 6.07 | 0.00 | - |
02/01/68
|
2.00 | 1.98 unread messages | -0.01 | 2.00 | 1.97 | 184,100 | 6.10 | 0.00 | - |