ราคาหุ้นย้อนหลัง APURE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 81,500 | -100.00 | 0.00 | - |
28/05/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 0 | -100.00 | 0.00 | - |
27/05/69
|
2.02 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 0 | -100.00 | 0.00 | - |
26/05/69
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 0 | -100.00 | 0.00 | - |
25/05/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 0 | -100.00 | 0.00 | - |
22/05/69
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 0 | -100.00 | 0.00 | - |
21/05/69
|
2.00 | 2.02 unread messages | -0.02 | 2.02 | 1.98 | 0 | -100.00 | 0.00 | - |
20/05/69
|
1.97 | 2.04 unread messages | +0.07 | 2.04 | 1.97 | 0 | -100.00 | 0.00 | - |
19/05/69
|
1.98 | 1.97 unread messages | -0.03 | 1.99 | 1.96 | 0 | -100.00 | 0.00 | - |
18/05/69
|
2.04 | 2.00 unread messages | -0.06 | 2.04 | 1.90 | 1 | -100.00 | 0.00 | - |
15/05/69
|
2.00 | 2.06 unread messages | +0.04 | 2.06 | 2.00 | 0 | -100.00 | 0.00 | - |
14/05/69
|
2.00 | 2.02 unread messages | +0.03 | 2.02 | 1.99 | 180,800 | -100.00 | 0.00 | - |
13/05/69
|
2.10 | 1.99 unread messages | -0.13 | 2.10 | 1.98 | 628,200 | -100.00 | 0.00 | - |
12/05/69
|
2.18 | 2.12 unread messages | -0.06 | 2.18 | 2.10 | 20,700 | -100.00 | 0.00 | - |
11/05/69
|
2.14 | 2.18 unread messages | 0.00 | 2.20 | 2.14 | 50,000 | -100.00 | 0.00 | - |
08/05/69
|
2.08 | 2.18 unread messages | +0.12 | 2.26 | 2.06 | 314,600 | -100.00 | 0.00 | - |
07/05/69
|
2.08 | 2.06 unread messages | -0.02 | 2.08 | 2.06 | 80,500 | -100.00 | 0.00 | - |
06/05/69
|
2.08 | 2.08 unread messages | 0.00 | 2.10 | 2.06 | 101,400 | -100.00 | 0.00 | - |
05/05/69
|
2.10 | 2.08 unread messages | -0.04 | 2.10 | 2.06 | 91,400 | -100.00 | 0.00 | - |
30/04/69
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 101,000 | -100.00 | 0.00 | - |
29/04/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 115,600 | -100.00 | 0.00 | - |
28/04/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 78,100 | -100.00 | 0.00 | - |
27/04/69
|
2.08 | 2.12 unread messages | +0.04 | 2.14 | 2.04 | 217,100 | -100.00 | 0.00 | - |
24/04/69
|
2.10 | 2.08 unread messages | -0.04 | 2.18 | 2.08 | 187,000 | -100.00 | 0.00 | - |
23/04/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 107,000 | -100.00 | 0.00 | - |
22/04/69
|
2.14 | 2.12 unread messages | -0.02 | 2.14 | 2.10 | 99,300 | -100.00 | 0.00 | - |
21/04/69
|
2.14 | 2.14 unread messages | 0.00 | 2.16 | 2.14 | 86,800 | -100.00 | 0.00 | - |
20/04/69
|
2.14 | 2.14 unread messages | 0.00 | 2.16 | 2.14 | 14,200 | -100.00 | 0.00 | - |
17/04/69
|
2.16 | 2.14 unread messages | -0.02 | 2.22 | 2.14 | 258,000 | -100.00 | 0.00 | - |
10/04/69
|
2.12 | 2.12 unread messages | +0.02 | 2.16 | 2.12 | 23,300 | -100.00 | 0.00 | - |
09/04/69
|
2.16 | 2.10 unread messages | -0.06 | 2.16 | 2.10 | 109,800 | -100.00 | 0.00 | - |
08/04/69
|
2.16 | 2.16 unread messages | 0.00 | 2.18 | 2.14 | 86,600 | -100.00 | 0.00 | - |
07/04/69
|
2.16 | 2.16 unread messages | -0.02 | 2.16 | 2.12 | 130,800 | -100.00 | 0.00 | - |
03/04/69
|
2.24 | 2.18 unread messages | 0.00 | 2.24 | 2.16 | 67,800 | -100.00 | 0.00 | - |
02/04/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 76,700 | -100.00 | 0.00 | - |
01/04/69
|
2.14 | 2.18 unread messages | -0.02 | 2.24 | 2.14 | 190,500 | -100.00 | 0.00 | - |
31/03/69
|
2.16 | 2.20 unread messages | 0.00 | 2.24 | 2.16 | 187,600 | -100.00 | 0.00 | - |
30/03/69
|
2.20 | 2.20 unread messages | -0.02 | 2.22 | 2.18 | 300,800 | -100.00 | 0.00 | - |
27/03/69
|
2.24 | 2.22 unread messages | -0.02 | 2.32 | 2.20 | 344,700 | -100.00 | 0.00 | - |
26/03/69
|
2.28 | 2.24 unread messages | -0.06 | 2.28 | 2.22 | 96,800 | -100.00 | 0.00 | - |
25/03/69
|
2.38 | 2.30 unread messages | -0.02 | 2.38 | 2.22 | 386,900 | -100.00 | 0.00 | - |
24/03/69
|
2.36 | 2.32 unread messages | -0.04 | 2.42 | 2.30 | 369,900 | -100.00 | 0.00 | - |
23/03/69
|
2.38 | 2.36 unread messages | +0.02 | 2.52 | 2.36 | 1,429,500 | -100.00 | 0.00 | - |
20/03/69
|
2.32 | 2.34 unread messages | 0.00 | 2.44 | 2.32 | 722,100 | -100.00 | 0.00 | - |
19/03/69
|
2.34 | 2.34 unread messages | 0.00 | 2.60 | 2.30 | 4,220,600 | -100.00 | 0.00 | - |
18/03/69
|
2.14 | 2.34 unread messages | +0.18 | 2.62 | 2.14 | 2,437,500 | -100.00 | 0.00 | - |
17/03/69
|
2.10 | 2.16 unread messages | +0.02 | 2.18 | 2.10 | 61,900 | -100.00 | 0.00 | - |
16/03/69
|
2.12 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 19,600 | -100.00 | 0.00 | - |
13/03/69
|
2.16 | 2.12 unread messages | -0.08 | 2.18 | 2.10 | 99,000 | -100.00 | 0.00 | - |
12/03/69
|
2.14 | 2.20 unread messages | +0.02 | 2.20 | 2.12 | 18,100 | -100.00 | 0.00 | - |
11/03/69
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.14 | 51,100 | -100.00 | 0.00 | - |
10/03/69
|
2.20 | 2.18 unread messages | +0.02 | 2.20 | 2.18 | 51,400 | -100.00 | 0.00 | - |
09/03/69
|
2.14 | 2.16 unread messages | +0.02 | 2.18 | 2.12 | 92,700 | -100.00 | 0.00 | - |
06/03/69
|
2.14 | 2.14 unread messages | -0.02 | 2.14 | 2.10 | 12,500 | -100.00 | 0.00 | - |
05/03/69
|
2.10 | 2.16 unread messages | +0.06 | 2.16 | 2.10 | 167,200 | -100.00 | 0.00 | - |
04/03/69
|
2.26 | 2.10 unread messages | -0.18 | 2.26 | 2.06 | 309,000 | -100.00 | 0.00 | - |
02/03/69
|
2.30 | 2.28 unread messages | -0.10 | 2.36 | 2.26 | 207,400 | -100.00 | 0.00 | - |
27/02/69
|
2.42 | 2.38 unread messages | -0.04 | 2.42 | 2.34 | 374,800 | -100.00 | 0.00 | - |
26/02/69
|
2.44 | 2.42 unread messages | -0.02 | 2.50 | 2.40 | 172,100 | -100.00 | 9.09 | - |
25/02/69
|
2.40 | 2.44 unread messages | +0.04 | 2.56 | 2.40 | 544,800 | -100.00 | 9.02 | - |
24/02/69
|
2.50 | 2.40 unread messages | -0.10 | 2.50 | 2.32 | 313,500 | -100.00 | 9.17 | - |
23/02/69
|
2.60 | 2.50 unread messages | -0.10 | 2.60 | 2.46 | 288,300 | -100.00 | 8.80 | - |
20/02/69
|
2.68 | 2.60 unread messages | -0.02 | 2.84 | 2.60 | 1,239,600 | -100.00 | 8.46 | - |
19/02/69
|
2.70 | 2.62 unread messages | -0.10 | 2.70 | 2.58 | 1,095,500 | -100.00 | 8.40 | - |
18/02/69
|
2.14 | 2.72 unread messages | +0.58 | 2.74 | 2.14 | 3,702,600 | -100.00 | 8.09 | - |
17/02/69
|
2.04 | 2.14 unread messages | +0.10 | 2.16 | 2.04 | 565,200 | -100.00 | 10.28 | - |
16/02/69
|
2.04 | 2.04 unread messages | -0.02 | 2.08 | 2.00 | 188,700 | -100.00 | 10.78 | - |
13/02/69
|
2.14 | 2.06 unread messages | -0.10 | 2.14 | 2.00 | 972,700 | -100.00 | 10.68 | - |
12/02/69
|
2.14 | 2.16 unread messages | +0.02 | 2.16 | 2.10 | 113,900 | -100.00 | 10.19 | - |
11/02/69
|
2.14 | 2.14 unread messages | -0.02 | 2.14 | 2.12 | 111,000 | -100.00 | 10.28 | - |
10/02/69
|
2.14 | 2.16 unread messages | +0.04 | 2.16 | 2.14 | 60,700 | -100.00 | 10.19 | - |
09/02/69
|
2.20 | 2.12 unread messages | -0.08 | 2.20 | 2.12 | 123,300 | -100.00 | 10.38 | - |
06/02/69
|
2.14 | 2.20 unread messages | +0.04 | 2.20 | 2.12 | 76,000 | -100.00 | 10.00 | - |
05/02/69
|
2.16 | 2.16 unread messages | -0.02 | 2.16 | 2.10 | 229,000 | -100.00 | 10.19 | - |
04/02/69
|
2.14 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 45,100 | -100.00 | 10.09 | - |
03/02/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 3,900 | -100.00 | 10.09 | - |
02/02/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 5,200 | -100.00 | 10.09 | - |
30/01/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 48,900 | -100.00 | 10.09 | - |
29/01/69
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 11,900 | -100.00 | 10.09 | - |
28/01/69
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.16 | 33,600 | -100.00 | 10.00 | - |
27/01/69
|
2.18 | 2.20 unread messages | +0.02 | 2.22 | 2.16 | 186,300 | -100.00 | 10.00 | - |
26/01/69
|
2.16 | 2.18 unread messages | +0.02 | 2.18 | 2.16 | 78,200 | -100.00 | 10.09 | - |
23/01/69
|
2.14 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 45,400 | -100.00 | 10.19 | - |
22/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 46,300 | -100.00 | 10.19 | - |
21/01/69
|
2.16 | 2.16 unread messages | -0.02 | 2.18 | 2.14 | 82,300 | -100.00 | 10.19 | - |
20/01/69
|
2.16 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 66,000 | -100.00 | 10.09 | - |
19/01/69
|
2.16 | 2.18 unread messages | +0.02 | 2.18 | 2.14 | 170,300 | -100.00 | 10.09 | - |
16/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.16 | 3,800 | -100.00 | 10.19 | - |
15/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 2,800 | -100.00 | 10.19 | - |
14/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 201,800 | -100.00 | 10.19 | - |
13/01/69
|
2.10 | 2.16 unread messages | +0.02 | 2.16 | 2.10 | 88,300 | -100.00 | 10.19 | - |
12/01/69
|
2.16 | 2.14 unread messages | -0.02 | 2.16 | 2.14 | 40,800 | -100.00 | 10.28 | - |
09/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 111,600 | -100.00 | 10.19 | - |
08/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 11,700 | -100.00 | 10.19 | - |
07/01/69
|
2.14 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 38,100 | -100.00 | 10.19 | - |
06/01/69
|
2.14 | 2.16 unread messages | 0.00 | 2.16 | 2.10 | 88,800 | -100.00 | 10.19 | - |
05/01/69
|
2.12 | 2.16 unread messages | 0.00 | 2.16 | 2.12 | 60,800 | -100.00 | 10.19 | - |