ราคาหุ้นย้อนหลัง APP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.76 | 1.76 unread messages | -0.01 | 1.77 | 1.73 | 442,800 | 7.37 | 7.39 | - |
28/04/68
|
1.77 | 1.77 unread messages | +0.01 | 1.77 | 1.74 | 89,600 | 7.41 | 7.34 | - |
25/04/68
|
1.76 | 1.76 unread messages | 0.00 | 1.77 | 1.74 | 220,700 | 7.37 | 7.39 | - |
24/04/68
|
1.75 | 1.76 unread messages | 0.00 | 1.76 | 1.74 | 201,400 | 7.37 | 7.39 | - |
23/04/68
|
1.74 | 1.76 unread messages | +0.01 | 1.76 | 1.74 | 44,800 | 7.37 | 7.39 | - |
22/04/68
|
1.77 | 1.75 unread messages | -0.02 | 1.77 | 1.73 | 32,500 | 7.33 | 7.43 | - |
21/04/68
|
1.78 | 1.77 unread messages | 0.00 | 1.78 | 1.73 | 112,100 | 7.41 | 7.34 | - |
18/04/68
|
1.78 | 1.77 unread messages | -0.01 | 1.78 | 1.73 | 144,100 | 7.41 | 7.34 | - |
17/04/68
|
1.69 | 1.78 unread messages | +0.05 | 1.80 | 1.69 | 95,100 | 7.45 | 7.30 | - |
16/04/68
|
1.67 | 1.73 unread messages | +0.06 | 1.76 | 1.65 | 238,500 | 7.24 | 7.51 | - |
11/04/68
|
1.73 | 1.67 unread messages | -0.06 | 1.73 | 1.63 | 339,000 | 6.99 | 7.78 | - |
10/04/68
|
1.72 | 1.73 unread messages | +0.06 | 1.74 | 1.69 | 173,600 | 7.24 | 7.51 | - |
09/04/68
|
1.61 | 1.67 unread messages | +0.03 | 1.67 | 1.61 | 156,600 | 6.99 | 7.78 | - |
08/04/68
|
1.70 | 1.64 unread messages | -0.11 | 1.70 | 1.50 | 429,500 | 6.87 | 7.93 | - |
04/04/68
|
1.81 | 1.75 unread messages | -0.06 | 1.82 | 1.75 | 125,100 | 7.33 | 7.43 | - |
03/04/68
|
1.78 | 1.81 unread messages | -0.01 | 1.82 | 1.78 | 11,300 | 7.58 | 7.18 | - |
02/04/68
|
1.78 | 1.82 unread messages | +0.03 | 1.82 | 1.78 | 95,700 | 7.62 | 7.14 | - |
01/04/68
|
1.79 | 1.79 unread messages | 0.00 | 1.80 | 1.77 | 52,200 | 7.49 | 7.26 | - |
31/03/68
|
1.78 | 1.79 unread messages | +0.01 | 1.82 | 1.76 | 88,400 | 7.49 | 7.26 | - |
28/03/68
|
1.82 | 1.78 unread messages | -0.04 | 1.82 | 1.78 | 30,400 | 7.45 | 7.30 | - |
27/03/68
|
1.79 | 1.82 unread messages | +0.03 | 1.82 | 1.78 | 136,800 | 7.62 | 7.14 | - |
26/03/68
|
1.78 | 1.79 unread messages | 0.00 | 1.86 | 1.78 | 733,400 | 7.49 | 7.26 | - |
25/03/68
|
1.79 | 1.79 unread messages | 0.00 | 1.81 | 1.78 | 87,400 | 7.49 | 7.26 | - |
24/03/68
|
1.80 | 1.79 unread messages | -0.01 | 1.80 | 1.77 | 54,200 | 7.49 | 7.26 | - |
21/03/68
|
1.83 | 1.80 unread messages | -0.03 | 1.83 | 1.77 | 117,400 | 7.54 | 7.22 | - |
20/03/68
|
1.82 | 1.83 unread messages | +0.01 | 1.83 | 1.79 | 103,100 | 7.66 | 7.10 | - |
19/03/68
|
1.81 | 1.82 unread messages | +0.04 | 1.86 | 1.80 | 581,900 | 7.62 | 7.14 | - |
18/03/68
|
1.77 | 1.78 unread messages | +0.01 | 1.79 | 1.76 | 349,500 | 7.45 | 7.30 | - |
17/03/68
|
1.80 | 1.77 unread messages | -0.03 | 1.80 | 1.75 | 287,700 | 7.41 | 7.34 | - |
14/03/68
|
1.80 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 52,700 | 7.54 | 7.22 | - |
13/03/68
|
1.80 | 1.80 unread messages | -0.03 | 1.81 | 1.78 | 120,400 | 7.54 | 7.22 | - |
12/03/68
|
1.87 | 1.83 unread messages | -0.07 | 1.88 | 1.74 | 1,274,600 | 7.66 | 8.20 | - |
11/03/68
|
1.88 | 1.90 unread messages | +0.02 | 1.90 | 1.87 | 66,200 | 7.96 | 7.89 | - |
10/03/68
|
1.95 | 1.88 unread messages | -0.02 | 1.95 | 1.86 | 258,800 | 7.87 | 7.98 | - |
07/03/68
|
1.88 | 1.90 unread messages | +0.01 | 1.90 | 1.86 | 51,200 | 7.96 | 7.89 | - |
06/03/68
|
1.90 | 1.89 unread messages | -0.01 | 1.90 | 1.88 | 109,500 | 7.91 | 7.94 | - |
05/03/68
|
1.85 | 1.90 unread messages | +0.03 | 1.90 | 1.85 | 161,900 | 7.96 | 7.89 | - |
04/03/68
|
1.88 | 1.87 unread messages | -0.02 | 1.89 | 1.84 | 481,800 | 7.83 | 8.02 | - |
03/03/68
|
1.93 | 1.89 unread messages | +0.03 | 1.93 | 1.86 | 205,000 | 7.91 | 7.94 | - |
28/02/68
|
1.90 | 1.86 unread messages | -0.04 | 1.92 | 1.82 | 219,500 | 7.79 | 8.06 | - |
27/02/68
|
1.83 | 1.90 unread messages | +0.03 | 1.92 | 1.83 | 204,400 | 7.96 | 7.89 | - |
26/02/68
|
1.95 | 1.87 unread messages | +0.07 | 1.99 | 1.84 | 1,700,800 | 7.83 | 8.02 | - |
25/02/68
|
1.77 | 1.80 unread messages | +0.05 | 1.82 | 1.77 | 100,900 | 14.74 | 8.33 | - |
24/02/68
|
1.72 | 1.75 unread messages | -0.04 | 1.81 | 1.72 | 116,500 | 14.33 | 8.57 | - |
21/02/68
|
1.76 | 1.79 unread messages | +0.03 | 1.80 | 1.73 | 119,700 | 14.66 | 8.38 | - |
20/02/68
|
1.72 | 1.76 unread messages | 0.00 | 1.76 | 1.72 | 99,000 | 14.41 | 8.52 | - |
19/02/68
|
1.70 | 1.76 unread messages | +0.08 | 1.76 | 1.69 | 149,200 | 14.41 | 8.52 | - |
18/02/68
|
1.67 | 1.68 unread messages | +0.01 | 1.68 | 1.64 | 63,300 | 13.76 | 8.93 | - |
17/02/68
|
1.61 | 1.67 unread messages | +0.06 | 1.67 | 1.61 | 306,200 | 13.68 | 8.98 | - |
14/02/68
|
1.59 | 1.61 unread messages | +0.02 | 1.61 | 1.59 | 236,700 | 13.19 | 9.32 | - |
13/02/68
|
1.59 | 1.59 unread messages | 0.00 | 1.59 | 1.58 | 96,800 | 13.02 | 9.43 | - |
11/02/68
|
1.59 | 1.59 unread messages | 0.00 | 1.59 | 1.57 | 71,700 | 13.02 | 9.43 | - |
10/02/68
|
1.60 | 1.59 unread messages | -0.01 | 1.60 | 1.57 | 52,900 | 13.02 | 9.43 | - |
07/02/68
|
1.59 | 1.60 unread messages | +0.03 | 1.61 | 1.58 | 49,400 | 13.10 | 9.38 | - |
06/02/68
|
1.62 | 1.57 unread messages | -0.05 | 1.62 | 1.57 | 130,600 | 12.86 | 9.55 | - |
05/02/68
|
1.64 | 1.62 unread messages | -0.02 | 1.64 | 1.62 | 107,500 | 13.27 | 9.26 | - |
04/02/68
|
1.65 | 1.64 unread messages | 0.00 | 1.65 | 1.64 | 95,400 | 13.43 | 9.15 | - |
03/02/68
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.63 | 141,300 | 13.43 | 9.15 | - |
31/01/68
|
1.65 | 1.65 unread messages | -0.01 | 1.67 | 1.65 | 47,500 | 13.51 | 9.09 | - |
30/01/68
|
1.66 | 1.66 unread messages | -0.01 | 1.67 | 1.65 | 54,800 | 13.60 | 9.04 | - |
29/01/68
|
1.70 | 1.67 unread messages | 0.00 | 1.70 | 1.66 | 21,400 | 13.68 | 8.98 | - |
28/01/68
|
1.70 | 1.67 unread messages | 0.00 | 1.70 | 1.67 | 33,400 | 13.68 | 8.98 | - |
27/01/68
|
1.69 | 1.67 unread messages | +0.03 | 1.70 | 1.66 | 84,200 | 13.68 | 8.98 | - |
24/01/68
|
1.69 | 1.64 unread messages | -0.01 | 1.69 | 1.64 | 79,900 | 13.43 | 9.15 | - |
23/01/68
|
1.65 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 37,900 | 13.51 | 9.09 | - |
22/01/68
|
1.69 | 1.66 unread messages | +0.03 | 1.69 | 1.65 | 143,300 | 13.60 | 9.04 | - |
21/01/68
|
1.61 | 1.63 unread messages | +0.02 | 1.64 | 1.61 | 109,900 | 13.35 | 9.20 | - |
20/01/68
|
1.60 | 1.61 unread messages | 0.00 | 1.62 | 1.60 | 71,900 | 13.19 | 9.32 | - |
17/01/68
|
1.66 | 1.61 unread messages | -0.02 | 1.66 | 1.60 | 222,300 | 13.19 | 9.32 | - |
16/01/68
|
1.62 | 1.63 unread messages | +0.02 | 1.66 | 1.62 | 97,700 | 13.35 | 9.20 | - |
15/01/68
|
1.60 | 1.61 unread messages | +0.02 | 1.62 | 1.58 | 176,200 | 13.19 | 9.32 | - |
14/01/68
|
1.62 | 1.59 unread messages | -0.02 | 1.62 | 1.59 | 66,300 | 13.02 | 9.43 | - |
13/01/68
|
1.63 | 1.61 unread messages | -0.02 | 1.64 | 1.59 | 74,900 | 13.19 | 9.32 | - |
10/01/68
|
1.60 | 1.63 unread messages | 0.00 | 1.63 | 1.60 | 74,300 | 13.35 | 9.20 | - |
09/01/68
|
1.64 | 1.63 unread messages | 0.00 | 1.65 | 1.61 | 158,200 | 13.35 | 9.20 | - |
08/01/68
|
1.69 | 1.63 unread messages | -0.07 | 1.70 | 1.62 | 130,000 | 13.35 | 9.20 | - |
07/01/68
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.66 | 100,800 | 13.92 | 8.82 | - |
06/01/68
|
1.74 | 1.71 unread messages | -0.02 | 1.74 | 1.71 | 86,900 | 14.00 | 8.77 | - |
03/01/68
|
1.71 | 1.73 unread messages | +0.02 | 1.75 | 1.70 | 178,300 | 14.17 | 8.67 | - |
02/01/68
|
1.71 | 1.71 unread messages | +0.04 | 1.72 | 1.68 | 43,400 | 14.00 | 8.77 | - |