ราคาหุ้นย้อนหลัง APO
ตาราง ราคาหุ้นย้อนหลัง
2.86/1.17
52 Week ต่ำสุด/สูงสุด
7
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/10/67
|
2.22 | 2.28 unread messages | 0.00 | 2.32 | 2.20 | 3,038,200 | 10.57 | 0.00 | 0.00 |
02/10/67
|
2.64 | 2.28 unread messages | -0.34 | 2.64 | 2.00 | 11,693,200 | 10.57 | 0.00 | 0.00 |
01/10/67
|
2.62 | 2.62 unread messages | 0.00 | 2.64 | 2.58 | 2,602,400 | 12.15 | 0.00 | 0.00 |
30/09/67
|
2.62 | 2.62 unread messages | -0.02 | 2.72 | 2.58 | 6,550,900 | 12.15 | 0.00 | 0.00 |
27/09/67
|
2.64 | 2.64 unread messages | +0.02 | 2.70 | 2.60 | 7,769,900 | 12.24 | 0.00 | 0.00 |
26/09/67
|
2.60 | 2.62 unread messages | +0.02 | 2.72 | 2.58 | 3,839,700 | 12.15 | 0.00 | 0.00 |
25/09/67
|
2.60 | 2.60 unread messages | -0.02 | 2.68 | 2.56 | 4,248,500 | 12.06 | 0.00 | 0.00 |
24/09/67
|
2.66 | 2.62 unread messages | -0.04 | 2.70 | 2.56 | 5,909,800 | 12.15 | 0.00 | 0.00 |
23/09/67
|
2.72 | 2.66 unread messages | +0.02 | 2.82 | 2.66 | 27,752,700 | 12.33 | 0.00 | 0.00 |
20/09/67
|
2.34 | 2.64 unread messages | +0.32 | 2.64 | 2.32 | 16,313,500 | 12.24 | 0.00 | 0.00 |
19/09/67
|
2.36 | 2.32 unread messages | -0.04 | 2.36 | 2.30 | 2,393,000 | 10.76 | 0.00 | 0.00 |
18/09/67
|
2.36 | 2.36 unread messages | 0.00 | 2.38 | 2.30 | 3,225,200 | 10.94 | 0.00 | 0.00 |
17/09/67
|
2.32 | 2.36 unread messages | +0.06 | 2.36 | 2.30 | 4,576,500 | 10.94 | 0.00 | 0.00 |
16/09/67
|
2.38 | 2.30 unread messages | -0.08 | 2.42 | 2.30 | 4,756,500 | 10.66 | 0.00 | 0.00 |
13/09/67
|
2.28 | 2.38 unread messages | +0.08 | 2.40 | 2.28 | 7,231,900 | 11.04 | 0.00 | 0.00 |
12/09/67
|
2.48 | 2.30 unread messages | -0.06 | 2.48 | 2.30 | 9,543,900 | 10.66 | 0.00 | 0.00 |
11/09/67
|
2.32 | 2.36 unread messages | +0.12 | 2.40 | 2.26 | 15,953,300 | 10.94 | 0.00 | 0.00 |
10/09/67
|
2.06 | 2.24 unread messages | +0.20 | 2.38 | 2.06 | 23,595,300 | 10.39 | 0.00 | 0.00 |
09/09/67
|
2.08 | 2.04 unread messages | -0.06 | 2.08 | 2.02 | 1,313,300 | 9.46 | 0.00 | 0.00 |
06/09/67
|
2.12 | 2.10 unread messages | 0.00 | 2.12 | 2.06 | 2,205,300 | 9.74 | 0.00 | 0.00 |
05/09/67
|
2.10 | 2.10 unread messages | +0.02 | 2.12 | 2.08 | 2,985,200 | 9.74 | 0.00 | 0.00 |
04/09/67
|
2.10 | 2.08 unread messages | 0.00 | 2.14 | 2.08 | 6,302,700 | 9.64 | 0.00 | 0.00 |
03/09/67
|
2.00 | 2.08 unread messages | +0.09 | 2.08 | 2.00 | 2,801,800 | 9.64 | 0.00 | 0.00 |
02/09/67
|
1.98 | 1.99 unread messages | +0.01 | 2.02 | 1.97 | 2,103,400 | 9.23 | 0.00 | 0.00 |
30/08/67
|
1.97 | 1.98 unread messages | +0.01 | 1.99 | 1.96 | 2,613,700 | 9.18 | 0.00 | 0.00 |
29/08/67
|
1.95 | 1.97 unread messages | +0.03 | 2.04 | 1.95 | 5,986,500 | 9.13 | 0.00 | 0.00 |
28/08/67
|
1.93 | 1.94 unread messages | -0.14 | 1.99 | 1.92 | 4,053,200 | 9.00 | 0.00 | 0.00 |
27/08/67
|
2.12 | 2.08 unread messages | +0.02 | 2.12 | 2.06 | 11,592,500 | 9.64 | 0.00 | 0.00 |
26/08/67
|
2.10 | 2.06 unread messages | 0.00 | 2.12 | 2.04 | 7,189,900 | 9.55 | 0.00 | 0.00 |
23/08/67
|
2.04 | 2.06 unread messages | +0.02 | 2.16 | 2.02 | 12,316,000 | 9.55 | 0.00 | 0.00 |
22/08/67
|
2.00 | 2.04 unread messages | +0.02 | 2.06 | 1.98 | 3,822,800 | 9.46 | 0.00 | 0.00 |
21/08/67
|
2.08 | 2.02 unread messages | -0.04 | 2.10 | 2.00 | 6,205,600 | 9.37 | 0.00 | 0.00 |
20/08/67
|
2.06 | 2.06 unread messages | +0.02 | 2.10 | 2.04 | 3,991,600 | 9.55 | 0.00 | 0.00 |
19/08/67
|
2.06 | 2.04 unread messages | +0.02 | 2.10 | 2.02 | 6,123,800 | 9.46 | 0.00 | 0.00 |
16/08/67
|
2.06 | 2.02 unread messages | 0.00 | 2.08 | 2.00 | 6,067,600 | 9.37 | 0.00 | 0.00 |
15/08/67
|
1.92 | 2.02 unread messages | +0.18 | 2.04 | 1.86 | 21,428,200 | 9.37 | 0.00 | 0.00 |
14/08/67
|
1.85 | 1.84 unread messages | +0.01 | 1.88 | 1.77 | 6,984,400 | -100.00 | 0.00 | 0.00 |
13/08/67
|
1.68 | 1.83 unread messages | +0.17 | 1.88 | 1.68 | 15,451,900 | -100.00 | 0.00 | 0.00 |
09/08/67
|
1.66 | 1.66 unread messages | -0.02 | 1.76 | 1.66 | 8,453,400 | -100.00 | 0.00 | 0.00 |
08/08/67
|
1.71 | 1.68 unread messages | -0.02 | 1.82 | 1.66 | 23,472,500 | -100.00 | 0.00 | 0.00 |
07/08/67
|
1.57 | 1.70 unread messages | +0.16 | 1.70 | 1.56 | 23,947,600 | -100.00 | 0.00 | 0.00 |
06/08/67
|
1.44 | 1.54 unread messages | +0.12 | 1.68 | 1.44 | 19,915,900 | -100.00 | 0.00 | 0.00 |
05/08/67
|
1.54 | 1.42 unread messages | -0.15 | 1.55 | 1.37 | 6,723,200 | -100.00 | 0.00 | 0.00 |
02/08/67
|
1.40 | 1.57 unread messages | +0.17 | 1.71 | 1.40 | 24,126,400 | -100.00 | 0.00 | 0.00 |
01/08/67
|
1.41 | 1.40 unread messages | 0.00 | 1.51 | 1.40 | 2,880,600 | -100.00 | 0.00 | 0.00 |
31/07/67
|
1.34 | 1.40 unread messages | +0.07 | 1.46 | 1.33 | 9,896,000 | -100.00 | 0.00 | 0.00 |
30/07/67
|
1.29 | 1.33 unread messages | +0.02 | 1.35 | 1.29 | 256,300 | -100.00 | 0.00 | 0.00 |
26/07/67
|
1.28 | 1.31 unread messages | +0.04 | 1.33 | 1.28 | 389,800 | -100.00 | 0.00 | 0.00 |
25/07/67
|
1.33 | 1.27 unread messages | -0.08 | 1.35 | 1.27 | 986,700 | -100.00 | 0.00 | 0.00 |
24/07/67
|
1.30 | 1.35 unread messages | +0.05 | 1.40 | 1.30 | 590,300 | -100.00 | 0.00 | 0.00 |
23/07/67
|
1.40 | 1.30 unread messages | -0.09 | 1.40 | 1.30 | 733,800 | -100.00 | 0.00 | 0.00 |
19/07/67
|
1.40 | 1.39 unread messages | -0.02 | 1.44 | 1.39 | 515,100 | -100.00 | 0.00 | 0.00 |
18/07/67
|
1.43 | 1.41 unread messages | -0.02 | 1.46 | 1.40 | 841,000 | -100.00 | 0.00 | 0.00 |
17/07/67
|
1.47 | 1.43 unread messages | -0.04 | 1.51 | 1.43 | 1,240,200 | -100.00 | 0.00 | 0.00 |
16/07/67
|
1.51 | 1.47 unread messages | -0.03 | 1.60 | 1.45 | 4,297,800 | -100.00 | 0.00 | 0.00 |
15/07/67
|
1.59 | 1.50 unread messages | -0.09 | 1.59 | 1.47 | 2,268,800 | -100.00 | 0.00 | 0.00 |
12/07/67
|
1.54 | 1.59 unread messages | +0.03 | 1.65 | 1.53 | 6,077,900 | -100.00 | 0.00 | 0.00 |
11/07/67
|
1.44 | 1.56 unread messages | +0.14 | 1.84 | 1.42 | 27,015,100 | -100.00 | 0.00 | 0.00 |
10/07/67
|
1.43 | 1.42 unread messages | +0.01 | 1.47 | 1.42 | 741,300 | -100.00 | 0.00 | 0.00 |
09/07/67
|
1.44 | 1.41 unread messages | -0.02 | 1.44 | 1.40 | 242,500 | -100.00 | 0.00 | 0.00 |
08/07/67
|
1.41 | 1.43 unread messages | +0.02 | 1.44 | 1.41 | 315,100 | -100.00 | 0.00 | 0.00 |
05/07/67
|
1.42 | 1.41 unread messages | +0.01 | 1.43 | 1.40 | 492,900 | -100.00 | 0.00 | 0.00 |
04/07/67
|
1.38 | 1.40 unread messages | +0.03 | 1.45 | 1.38 | 862,900 | -100.00 | 0.00 | 0.00 |
03/07/67
|
1.40 | 1.37 unread messages | +0.01 | 1.44 | 1.36 | 989,000 | -100.00 | 0.00 | 0.00 |
02/07/67
|
1.38 | 1.36 unread messages | -0.01 | 1.40 | 1.33 | 439,400 | -100.00 | 0.00 | 0.00 |
01/07/67
|
1.39 | 1.37 unread messages | -0.01 | 1.39 | 1.37 | 234,700 | -100.00 | 0.00 | 0.00 |
28/06/67
|
1.43 | 1.38 unread messages | -0.03 | 1.44 | 1.35 | 1,024,400 | -100.00 | 0.00 | 0.00 |
27/06/67
|
1.48 | 1.41 unread messages | -0.09 | 1.52 | 1.41 | 2,026,700 | -100.00 | 0.00 | 0.00 |
26/06/67
|
1.37 | 1.50 unread messages | +0.13 | 1.53 | 1.37 | 10,236,700 | -100.00 | 0.00 | 0.00 |
25/06/67
|
1.36 | 1.37 unread messages | +0.02 | 1.42 | 1.32 | 2,633,600 | -100.00 | 0.00 | 0.00 |
24/06/67
|
1.30 | 1.35 unread messages | +0.06 | 1.36 | 1.28 | 880,200 | -100.00 | 0.00 | 0.00 |
21/06/67
|
1.31 | 1.29 unread messages | +0.01 | 1.31 | 1.25 | 464,600 | -100.00 | 0.00 | 0.00 |
20/06/67
|
1.31 | 1.28 unread messages | +0.07 | 1.31 | 1.24 | 1,006,200 | -100.00 | 0.00 | 0.00 |
19/06/67
|
1.27 | 1.21 unread messages | -0.06 | 1.28 | 1.17 | 2,040,000 | -100.00 | 0.00 | 0.00 |
18/06/67
|
1.27 | 1.27 unread messages | +0.02 | 1.30 | 1.26 | 432,200 | -100.00 | 0.00 | 0.00 |
17/06/67
|
1.30 | 1.25 unread messages | -0.05 | 1.30 | 1.24 | 927,400 | -100.00 | 0.00 | 0.00 |
14/06/67
|
1.33 | 1.30 unread messages | -0.02 | 1.35 | 1.29 | 1,208,400 | -100.00 | 0.00 | 0.00 |
13/06/67
|
1.39 | 1.32 unread messages | -0.07 | 1.45 | 1.28 | 5,317,700 | -100.00 | 0.00 | 0.00 |
12/06/67
|
1.41 | 1.39 unread messages | 0.00 | 1.42 | 1.38 | 429,700 | -100.00 | 0.00 | 0.00 |
11/06/67
|
1.40 | 1.39 unread messages | -0.01 | 1.44 | 1.36 | 1,991,100 | -100.00 | 0.00 | 0.00 |
10/06/67
|
1.47 | 1.40 unread messages | -0.01 | 1.48 | 1.39 | 2,629,500 | -100.00 | 0.00 | 0.00 |
07/06/67
|
1.38 | 1.41 unread messages | +0.07 | 1.42 | 1.34 | 1,396,200 | -100.00 | 0.00 | 0.00 |
06/06/67
|
1.42 | 1.34 unread messages | -0.07 | 1.44 | 1.33 | 1,848,800 | -100.00 | 0.00 | 0.00 |
06/06/67
|
1.42 | 1.34 unread messages | -0.07 | 1.44 | 1.33 | 1,848,800 | -100.00 | 0.00 | 0.00 |
06/06/67
|
1.42 | 1.34 unread messages | -0.07 | 1.44 | 1.33 | 1,848,800 | -100.00 | 0.00 | 0.00 |
05/06/67
|
1.41 | 1.41 unread messages | +0.01 | 1.48 | 1.41 | 1,426,600 | -100.00 | 0.00 | 0.00 |
04/06/67
|
1.64 | 1.40 unread messages | -0.24 | 1.66 | 1.39 | 5,302,600 | -100.00 | 0.00 | 0.00 |
31/05/67
|
1.66 | 1.64 unread messages | -0.02 | 1.67 | 1.61 | 968,100 | -100.00 | 0.00 | 0.00 |
30/05/67
|
1.70 | 1.66 unread messages | -0.04 | 1.70 | 1.63 | 1,010,900 | -100.00 | 0.00 | 0.00 |
29/05/67
|
1.70 | 1.70 unread messages | -0.02 | 1.74 | 1.68 | 855,100 | -100.00 | 0.00 | 0.00 |
28/05/67
|
1.65 | 1.72 unread messages | +0.08 | 1.76 | 1.65 | 2,369,300 | -100.00 | 0.00 | 0.00 |
27/05/67
|
1.64 | 1.64 unread messages | 0.00 | 1.64 | 1.59 | 1,118,000 | -100.00 | 0.00 | 0.00 |
24/05/67
|
1.57 | 1.64 unread messages | +0.07 | 1.65 | 1.52 | 3,206,500 | -100.00 | 0.00 | 0.00 |
23/05/67
|
1.68 | 1.57 unread messages | -0.12 | 1.69 | 1.50 | 2,603,200 | -100.00 | 0.00 | 0.00 |
21/05/67
|
1.79 | 1.69 unread messages | -0.09 | 1.79 | 1.69 | 1,412,500 | -100.00 | 0.00 | 0.00 |
20/05/67
|
1.88 | 1.78 unread messages | -0.11 | 1.90 | 1.74 | 2,105,300 | -100.00 | 0.00 | 0.00 |
17/05/67
|
1.90 | 1.89 unread messages | 0.00 | 1.93 | 1.85 | 2,026,200 | -100.00 | 0.00 | 0.00 |
16/05/67
|
2.12 | 1.89 unread messages | -0.25 | 2.18 | 1.85 | 5,395,200 | -100.00 | 0.00 | 0.00 |
15/05/67
|
1.67 | 2.14 unread messages | +0.35 | 2.16 | 1.67 | 23,857,900 | -100.00 | 0.00 | 0.00 |
14/05/67
|
2.28 | 1.79 unread messages | -0.49 | 2.30 | 1.66 | 48,828,900 | 46.86 | 0.00 | 0.00 |
13/05/67
|
2.24 | 2.28 unread messages | +0.08 | 2.28 | 2.20 | 24,034,600 | 59.68 | 0.00 | 0.00 |
10/05/67
|
2.14 | 2.20 unread messages | +0.04 | 2.26 | 2.10 | 39,707,700 | 57.59 | 0.00 | 0.00 |
09/05/67
|
2.18 | 2.16 unread messages | +0.02 | 2.20 | 2.14 | 19,908,300 | 56.54 | 0.00 | 0.00 |
08/05/67
|
2.10 | 2.14 unread messages | +0.02 | 2.16 | 2.10 | 32,696,900 | 56.02 | 0.00 | 0.00 |
07/05/67
|
1.97 | 2.12 unread messages | +0.12 | 2.12 | 1.97 | 29,445,900 | 55.50 | 0.00 | 0.00 |
03/05/67
|
1.94 | 2.00 unread messages | +0.06 | 2.04 | 1.93 | 25,722,300 | 52.35 | 0.00 | 0.00 |
02/05/67
|
1.92 | 1.94 unread messages | +0.03 | 1.97 | 1.90 | 40,239,900 | 50.78 | 0.00 | 0.00 |
30/04/67
|
1.94 | 1.91 unread messages | 0.00 | 1.98 | 1.86 | 24,266,500 | 50.00 | 0.00 | 0.00 |
29/04/67
|
1.84 | 1.91 unread messages | +0.08 | 1.91 | 1.84 | 42,721,700 | 50.00 | 0.00 | 0.00 |
26/04/67
|
1.82 | 1.83 unread messages | 0.00 | 1.85 | 1.81 | 26,372,000 | 47.90 | 0.00 | 0.00 |
25/04/67
|
1.77 | 1.83 unread messages | +0.08 | 1.86 | 1.74 | 46,547,400 | 47.90 | 0.00 | 0.00 |
24/04/67
|
1.75 | 1.75 unread messages | +0.03 | 1.76 | 1.72 | 17,159,200 | 45.81 | 0.00 | 0.00 |
23/04/67
|
1.69 | 1.72 unread messages | +0.01 | 1.74 | 1.64 | 16,595,100 | 45.03 | 0.00 | 0.00 |
22/04/67
|
1.68 | 1.71 unread messages | -0.01 | 1.76 | 1.63 | 31,250,300 | 44.76 | 0.00 | 0.00 |
19/04/67
|
1.69 | 1.72 unread messages | +0.03 | 1.74 | 1.69 | 39,621,300 | 45.03 | 0.00 | 0.00 |
18/04/67
|
1.76 | 1.69 unread messages | -0.02 | 1.77 | 1.69 | 48,334,300 | 44.24 | 0.00 | 0.00 |
17/04/67
|
1.70 | 1.71 unread messages | +0.02 | 1.78 | 1.62 | 99,277,900 | 44.76 | 0.00 | 0.00 |
11/04/67
|
1.58 | 1.69 unread messages | +0.11 | 1.83 | 1.58 | 197,553,900 | 44.24 | 0.00 | 0.00 |
10/04/67
|
1.62 | 1.58 unread messages | +0.01 | 1.63 | 1.57 | 45,975,000 | 41.36 | 0.00 | 0.00 |
09/04/67
|
1.55 | 1.57 unread messages | +0.01 | 1.65 | 1.55 | 43,853,900 | 41.10 | 0.00 | 0.00 |
05/04/67
|
1.28 | 1.56 unread messages | +0.23 | 1.68 | 1.28 | 235,510,400 | 40.84 | 0.00 | 0.00 |
04/04/67
|
1.53 | 1.33 unread messages | -0.26 | 1.54 | 1.23 | 114,914,000 | 34.82 | 0.00 | 0.00 |
02/04/67
|
1.74 | 2.12 unread messages | +1.13 | 2.86 | 1.74 | 1,097,888,000 | 55.50 | 0.00 | 0.00 |