ราคาหุ้นย้อนหลัง APP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
02/04/69
|
2.74 | 2.78 unread messages | +0.04 | 2.78 | 2.74 | 397,000 | 7.48 | 8.27 | - |
01/04/69
|
2.66 | 2.74 unread messages | +0.08 | 2.80 | 2.66 | 1,098,700 | 7.37 | 8.39 | - |
31/03/69
|
2.66 | 2.66 unread messages | 0.00 | 2.66 | 2.64 | 143,900 | 7.15 | 8.65 | - |
30/03/69
|
2.60 | 2.66 unread messages | +0.04 | 2.66 | 2.60 | 118,500 | 7.15 | 8.65 | - |
27/03/69
|
2.64 | 2.62 unread messages | -0.04 | 2.66 | 2.60 | 310,800 | 7.05 | 8.78 | - |
26/03/69
|
2.64 | 2.66 unread messages | +0.02 | 2.68 | 2.62 | 258,300 | 7.15 | 8.65 | - |
25/03/69
|
2.64 | 2.64 unread messages | +0.02 | 2.64 | 2.62 | 29,300 | 7.10 | 8.71 | - |
24/03/69
|
2.58 | 2.62 unread messages | +0.04 | 2.64 | 2.58 | 109,900 | 7.05 | 8.78 | - |
23/03/69
|
2.64 | 2.58 unread messages | -0.08 | 2.64 | 2.58 | 713,700 | 6.94 | 8.91 | - |
20/03/69
|
2.64 | 2.66 unread messages | +0.04 | 2.66 | 2.64 | 429,800 | 7.15 | 8.65 | - |
19/03/69
|
2.64 | 2.62 unread messages | -0.04 | 2.66 | 2.62 | 425,700 | 7.05 | 8.78 | - |
18/03/69
|
2.64 | 2.66 unread messages | +0.02 | 2.68 | 2.64 | 415,400 | 7.15 | 8.65 | - |
17/03/69
|
2.62 | 2.64 unread messages | 0.00 | 2.68 | 2.62 | 137,700 | 7.10 | 8.71 | - |
16/03/69
|
2.64 | 2.64 unread messages | 0.00 | 2.68 | 2.62 | 265,100 | 7.10 | 8.71 | - |
13/03/69
|
2.66 | 2.64 unread messages | -0.02 | 2.66 | 2.64 | 223,700 | 7.10 | 8.71 | - |
12/03/69
|
2.60 | 2.66 unread messages | +0.04 | 2.66 | 2.60 | 237,600 | 7.15 | 8.65 | - |
11/03/69
|
2.58 | 2.62 unread messages | 0.00 | 2.70 | 2.58 | 336,400 | 7.05 | 8.78 | - |
10/03/69
|
2.60 | 2.62 unread messages | +0.04 | 2.62 | 2.54 | 306,200 | 7.05 | 8.78 | - |
09/03/69
|
2.50 | 2.58 unread messages | 0.00 | 2.58 | 2.50 | 495,500 | 6.94 | 8.91 | - |
06/03/69
|
2.64 | 2.58 unread messages | -0.04 | 2.64 | 2.56 | 1,105,500 | 6.94 | 8.91 | - |
05/03/69
|
2.68 | 2.62 unread messages | 0.00 | 2.68 | 2.62 | 348,700 | 7.05 | 8.78 | - |
04/03/69
|
2.56 | 2.62 unread messages | -0.02 | 2.62 | 2.48 | 1,017,000 | 7.05 | 8.78 | - |
02/03/69
|
2.66 | 2.64 unread messages | -0.06 | 2.70 | 2.62 | 787,800 | 7.10 | 8.71 | - |
27/02/69
|
2.76 | 2.70 unread messages | -0.02 | 2.76 | 2.70 | 551,400 | 7.26 | 8.52 | - |
26/02/69
|
2.70 | 2.72 unread messages | +0.02 | 2.76 | 2.70 | 294,000 | 7.31 | 8.46 | - |
25/02/69
|
2.88 | 2.70 unread messages | -0.08 | 2.90 | 2.70 | 4,246,800 | 7.26 | 8.52 | - |
24/02/69
|
2.76 | 2.78 unread messages | +0.04 | 2.78 | 2.68 | 182,800 | 6.89 | 4.68 | - |
23/02/69
|
2.68 | 2.74 unread messages | 0.00 | 2.78 | 2.66 | 394,300 | 6.79 | 4.74 | - |
20/02/69
|
2.80 | 2.74 unread messages | -0.04 | 2.82 | 2.66 | 570,800 | 6.79 | 4.74 | - |
19/02/69
|
2.86 | 2.78 unread messages | -0.08 | 2.88 | 2.78 | 393,400 | 6.89 | 4.68 | - |
18/02/69
|
2.80 | 2.86 unread messages | +0.06 | 2.86 | 2.80 | 465,300 | 7.09 | 4.55 | - |
17/02/69
|
2.76 | 2.80 unread messages | +0.02 | 2.82 | 2.76 | 592,800 | 6.94 | 4.64 | - |
16/02/69
|
2.76 | 2.78 unread messages | +0.02 | 2.80 | 2.76 | 231,800 | 6.89 | 4.68 | - |
13/02/69
|
2.72 | 2.76 unread messages | +0.04 | 2.76 | 2.70 | 1,021,900 | 6.84 | 4.71 | - |
12/02/69
|
2.70 | 2.72 unread messages | +0.02 | 2.78 | 2.68 | 518,100 | 6.74 | 4.78 | - |
11/02/69
|
2.64 | 2.70 unread messages | +0.06 | 2.70 | 2.64 | 343,700 | 6.69 | 4.81 | - |
10/02/69
|
2.68 | 2.64 unread messages | 0.00 | 2.70 | 2.64 | 326,500 | 6.54 | 4.92 | - |
09/02/69
|
2.62 | 2.64 unread messages | +0.02 | 2.70 | 2.62 | 357,900 | 6.54 | 4.92 | - |
06/02/69
|
2.56 | 2.62 unread messages | +0.06 | 2.66 | 2.52 | 671,800 | 6.49 | 4.96 | - |
05/02/69
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.52 | 118,700 | 6.34 | 5.08 | - |
04/02/69
|
2.54 | 2.54 unread messages | 0.00 | 2.56 | 2.54 | 178,900 | 6.29 | 5.12 | - |
03/02/69
|
2.52 | 2.54 unread messages | +0.02 | 2.56 | 2.52 | 357,900 | 6.29 | 5.12 | - |
02/02/69
|
2.52 | 2.52 unread messages | -0.02 | 2.56 | 2.40 | 506,500 | 6.24 | 5.16 | - |
30/01/69
|
2.52 | 2.54 unread messages | +0.02 | 2.54 | 2.52 | 195,700 | 6.29 | 5.12 | - |
29/01/69
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.48 | 545,700 | 6.24 | 5.16 | - |
28/01/69
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.50 | 103,900 | 6.24 | 5.16 | - |
27/01/69
|
2.52 | 2.52 unread messages | 0.00 | 2.52 | 2.50 | 149,800 | 6.24 | 5.16 | - |
26/01/69
|
2.50 | 2.52 unread messages | 0.00 | 2.52 | 2.48 | 281,500 | 6.24 | 5.16 | - |
23/01/69
|
2.52 | 2.52 unread messages | 0.00 | 2.52 | 2.48 | 266,200 | 6.24 | 5.16 | - |
22/01/69
|
2.52 | 2.52 unread messages | 0.00 | 2.52 | 2.48 | 460,800 | 6.24 | 5.16 | - |
21/01/69
|
2.52 | 2.52 unread messages | 0.00 | 2.56 | 2.50 | 456,800 | 6.24 | 5.16 | - |
20/01/69
|
2.50 | 2.52 unread messages | 0.00 | 2.54 | 2.50 | 178,800 | 6.24 | 5.16 | - |
19/01/69
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.50 | 494,500 | 6.24 | 5.16 | - |
16/01/69
|
2.50 | 2.52 unread messages | +0.02 | 2.52 | 2.46 | 152,900 | 6.24 | 5.16 | - |
15/01/69
|
2.48 | 2.50 unread messages | 0.00 | 2.52 | 2.42 | 217,100 | 6.19 | 5.20 | - |
14/01/69
|
2.52 | 2.50 unread messages | -0.02 | 2.52 | 2.44 | 202,100 | 6.19 | 5.20 | - |
13/01/69
|
2.56 | 2.52 unread messages | -0.04 | 2.58 | 2.42 | 387,100 | 6.24 | 5.16 | - |
12/01/69
|
2.60 | 2.56 unread messages | 0.00 | 2.60 | 2.52 | 187,100 | 6.34 | 5.08 | - |
09/01/69
|
2.60 | 2.56 unread messages | 0.00 | 2.60 | 2.56 | 118,600 | 6.34 | 5.08 | - |
08/01/69
|
2.50 | 2.56 unread messages | +0.06 | 2.60 | 2.46 | 880,500 | 6.34 | 5.08 | - |
07/01/69
|
2.48 | 2.50 unread messages | 0.00 | 2.50 | 2.46 | 261,200 | 6.19 | 5.20 | - |
06/01/69
|
2.48 | 2.50 unread messages | +0.02 | 2.52 | 2.46 | 505,000 | 6.19 | 5.20 | - |
05/01/69
|
2.44 | 2.48 unread messages | +0.08 | 2.48 | 2.42 | 240,000 | 6.15 | 5.24 | - |