ราคาหุ้นย้อนหลัง APURE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.32 | 3.30 unread messages | -0.02 | 3.32 | 3.30 | 2,200 | 11.36 | 6.67 | - |
28/04/68
|
3.28 | 3.32 unread messages | +0.04 | 3.32 | 3.18 | 76,800 | 11.43 | 6.63 | - |
25/04/68
|
3.28 | 3.28 unread messages | -0.06 | 3.30 | 3.24 | 45,500 | 11.29 | 6.71 | - |
24/04/68
|
3.34 | 3.34 unread messages | +0.02 | 3.36 | 3.28 | 41,200 | 11.50 | 6.59 | - |
23/04/68
|
3.30 | 3.32 unread messages | -0.02 | 3.34 | 3.30 | 8,400 | 11.43 | 6.63 | - |
22/04/68
|
3.34 | 3.34 unread messages | 0.00 | 3.34 | 3.30 | 11,400 | 11.50 | 6.59 | - |
21/04/68
|
3.32 | 3.34 unread messages | -0.02 | 3.34 | 3.24 | 33,500 | 11.50 | 6.59 | - |
18/04/68
|
3.34 | 3.36 unread messages | -0.02 | 3.36 | 3.28 | 8,100 | 11.57 | 6.55 | - |
17/04/68
|
3.36 | 3.38 unread messages | +0.02 | 3.38 | 3.22 | 22,200 | 11.64 | 6.51 | - |
16/04/68
|
3.36 | 3.36 unread messages | +0.02 | 3.40 | 3.26 | 47,300 | 11.57 | 6.55 | - |
11/04/68
|
3.36 | 3.34 unread messages | -0.06 | 3.36 | 3.34 | 3,100 | 11.50 | 6.59 | - |
10/04/68
|
3.42 | 3.40 unread messages | +0.04 | 3.42 | 3.24 | 39,200 | 11.71 | 6.47 | - |
09/04/68
|
3.36 | 3.36 unread messages | -0.02 | 3.38 | 3.20 | 2,100 | 11.57 | 6.55 | - |
08/04/68
|
3.32 | 3.38 unread messages | 0.00 | 3.38 | 3.08 | 304,300 | 11.64 | 6.51 | - |
04/04/68
|
3.44 | 3.38 unread messages | -0.20 | 3.44 | 3.38 | 28,800 | 11.64 | 6.51 | - |
03/04/68
|
3.52 | 3.58 unread messages | 0.00 | 3.58 | 3.44 | 2,200 | 12.33 | 6.15 | - |
02/04/68
|
3.40 | 3.58 unread messages | +0.20 | 3.58 | 3.40 | 151,600 | 12.33 | 6.15 | - |
01/04/68
|
3.38 | 3.38 unread messages | -0.08 | 3.50 | 3.38 | 17,000 | 11.64 | 6.51 | - |
31/03/68
|
3.36 | 3.46 unread messages | -0.02 | 3.48 | 3.36 | 36,500 | 11.91 | 6.36 | - |
28/03/68
|
3.48 | 3.48 unread messages | -0.06 | 3.48 | 3.48 | 1,000 | 11.98 | 6.32 | - |
27/03/68
|
3.50 | 3.54 unread messages | +0.02 | 3.54 | 3.48 | 23,200 | 12.19 | 6.21 | - |
26/03/68
|
3.50 | 3.52 unread messages | 0.00 | 3.52 | 3.48 | 9,600 | 12.12 | 6.25 | - |
25/03/68
|
3.46 | 3.52 unread messages | +0.02 | 3.52 | 3.44 | 11,100 | 12.12 | 6.25 | - |
24/03/68
|
3.50 | 3.50 unread messages | +0.02 | 3.50 | 3.46 | 4,800 | 12.05 | 6.29 | - |
21/03/68
|
3.50 | 3.48 unread messages | -0.06 | 3.50 | 3.48 | 7,400 | 11.98 | 6.32 | - |
20/03/68
|
3.54 | 3.54 unread messages | +0.04 | 3.54 | 3.50 | 13,400 | 12.19 | 6.21 | - |
19/03/68
|
3.50 | 3.50 unread messages | -0.02 | 3.54 | 3.48 | 19,200 | 12.05 | 6.29 | - |
18/03/68
|
3.52 | 3.52 unread messages | +0.06 | 3.52 | 3.46 | 14,200 | 12.12 | 6.25 | - |
17/03/68
|
3.52 | 3.46 unread messages | -0.10 | 3.56 | 3.46 | 18,700 | 11.91 | 6.36 | - |
14/03/68
|
3.48 | 3.56 unread messages | -0.04 | 3.56 | 3.42 | 51,400 | 12.26 | 6.18 | - |
13/03/68
|
3.38 | 3.60 unread messages | 0.00 | 3.60 | 3.32 | 356,800 | 12.40 | 6.11 | - |
12/03/68
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.56 | 72,500 | 12.40 | 6.11 | - |
11/03/68
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 52,600 | 12.40 | 6.11 | - |
10/03/68
|
3.62 | 3.60 unread messages | 0.00 | 3.62 | 3.58 | 46,300 | 12.40 | 6.11 | - |
07/03/68
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.52 | 14,800 | 12.40 | 6.11 | - |
06/03/68
|
3.56 | 3.60 unread messages | 0.00 | 3.60 | 3.48 | 74,000 | 12.40 | 6.11 | - |
05/03/68
|
3.50 | 3.60 unread messages | +0.04 | 3.60 | 3.48 | 79,700 | 12.40 | 6.11 | - |
04/03/68
|
3.60 | 3.56 unread messages | -0.04 | 3.60 | 3.50 | 21,600 | 12.26 | 6.18 | - |
03/03/68
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.50 | 91,400 | 12.40 | 6.11 | - |
28/02/68
|
3.48 | 3.60 unread messages | +0.12 | 3.60 | 3.42 | 104,200 | 11.84 | 8.33 | - |
27/02/68
|
3.46 | 3.48 unread messages | 0.00 | 3.48 | 3.40 | 123,100 | 11.45 | 8.62 | - |
26/02/68
|
3.58 | 3.48 unread messages | -0.08 | 3.58 | 3.42 | 33,600 | 11.45 | 8.62 | - |
25/02/68
|
3.56 | 3.56 unread messages | -0.02 | 3.60 | 3.42 | 115,100 | 11.71 | 8.43 | - |
24/02/68
|
3.58 | 3.58 unread messages | -0.04 | 3.60 | 3.52 | 22,900 | 11.78 | 8.38 | - |
21/02/68
|
3.60 | 3.62 unread messages | +0.04 | 3.64 | 3.52 | 69,600 | 11.91 | 8.29 | - |
20/02/68
|
3.72 | 3.58 unread messages | -0.08 | 3.72 | 3.52 | 241,200 | 11.78 | 8.38 | - |
19/02/68
|
3.68 | 3.66 unread messages | -0.02 | 3.72 | 3.66 | 153,800 | 12.04 | 8.20 | - |
18/02/68
|
3.66 | 3.68 unread messages | +0.02 | 3.72 | 3.66 | 26,300 | 12.10 | 8.15 | - |
17/02/68
|
3.74 | 3.66 unread messages | -0.08 | 3.74 | 3.64 | 88,300 | 12.04 | 8.20 | - |
14/02/68
|
3.74 | 3.74 unread messages | -0.02 | 3.76 | 3.72 | 14,500 | 12.30 | 8.02 | - |
13/02/68
|
3.76 | 3.76 unread messages | -0.04 | 3.82 | 3.72 | 36,000 | 12.37 | 7.98 | - |
11/02/68
|
3.84 | 3.80 unread messages | -0.04 | 3.84 | 3.70 | 53,300 | 12.50 | 7.89 | - |
10/02/68
|
3.84 | 3.84 unread messages | -0.10 | 3.86 | 3.80 | 44,000 | 12.63 | 7.81 | - |
07/02/68
|
3.94 | 3.94 unread messages | -0.06 | 3.94 | 3.50 | 135,900 | 12.96 | 7.61 | - |
06/02/68
|
3.92 | 4.00 unread messages | +0.16 | 4.00 | 3.80 | 139,600 | 13.16 | 7.50 | - |
05/02/68
|
3.94 | 3.84 unread messages | 0.00 | 3.94 | 3.84 | 19,700 | 12.63 | 7.81 | - |
04/02/68
|
3.90 | 3.84 unread messages | -0.08 | 3.90 | 3.84 | 80,400 | 12.63 | 7.81 | - |
03/02/68
|
3.98 | 3.92 unread messages | -0.08 | 3.98 | 3.92 | 86,800 | 12.89 | 7.65 | - |
31/01/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.94 | 50,600 | 13.16 | 7.50 | - |
30/01/68
|
4.00 | 4.00 unread messages | -0.02 | 4.00 | 3.92 | 13,600 | 13.16 | 7.50 | - |
29/01/68
|
3.90 | 4.02 unread messages | +0.10 | 4.02 | 3.90 | 83,800 | 13.22 | 7.46 | - |
28/01/68
|
3.96 | 3.92 unread messages | -0.06 | 3.98 | 3.90 | 52,100 | 12.89 | 7.65 | - |
27/01/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 9,400 | 13.09 | 7.54 | - |
24/01/68
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 74,100 | 13.09 | 7.54 | - |
23/01/68
|
4.02 | 3.98 unread messages | +0.02 | 4.02 | 3.96 | 51,000 | 13.09 | 7.54 | - |
22/01/68
|
4.02 | 3.96 unread messages | -0.12 | 4.02 | 3.90 | 123,700 | 13.03 | 7.58 | - |
21/01/68
|
3.92 | 4.08 unread messages | +0.16 | 4.08 | 3.92 | 107,000 | 13.42 | 7.35 | - |
20/01/68
|
3.90 | 3.92 unread messages | -0.02 | 4.00 | 3.90 | 3,600 | 12.89 | 7.65 | - |
17/01/68
|
3.94 | 3.94 unread messages | -0.02 | 3.96 | 3.92 | 34,700 | 12.96 | 7.61 | - |
16/01/68
|
3.96 | 3.96 unread messages | -0.02 | 4.02 | 3.96 | 40,900 | 13.03 | 7.58 | - |
15/01/68
|
4.02 | 3.98 unread messages | -0.10 | 4.04 | 3.98 | 30,700 | 13.09 | 7.54 | - |
14/01/68
|
3.96 | 4.08 unread messages | +0.06 | 4.08 | 3.96 | 159,100 | 13.42 | 7.35 | - |
13/01/68
|
4.02 | 4.02 unread messages | -0.02 | 4.02 | 3.90 | 83,400 | 13.22 | 7.46 | - |
10/01/68
|
4.00 | 4.04 unread messages | -0.02 | 4.04 | 3.92 | 119,100 | 13.29 | 7.43 | - |
09/01/68
|
4.04 | 4.06 unread messages | 0.00 | 4.06 | 3.96 | 118,500 | 13.35 | 7.39 | - |
08/01/68
|
4.08 | 4.06 unread messages | -0.08 | 4.08 | 4.06 | 16,400 | 13.35 | 7.39 | - |
07/01/68
|
4.12 | 4.14 unread messages | -0.02 | 4.16 | 4.06 | 54,300 | 13.62 | 7.25 | - |
06/01/68
|
4.16 | 4.16 unread messages | -0.02 | 4.20 | 4.14 | 13,100 | 13.68 | 7.21 | - |
03/01/68
|
4.22 | 4.18 unread messages | -0.06 | 4.22 | 4.18 | 14,800 | 13.75 | 7.18 | - |
02/01/68
|
4.20 | 4.24 unread messages | +0.04 | 4.24 | 4.12 | 64,400 | 13.95 | 7.08 | - |