ราคาหุ้นย้อนหลัง ARIN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 1,370,400 | -100.00 | 0.00 | - |
13/03/69
|
0.53 | 0.50 unread messages | -0.03 | 0.54 | 0.50 | 1,179,100 | -100.00 | 0.00 | - |
12/03/69
|
0.51 | 0.53 unread messages | +0.01 | 0.54 | 0.51 | 666,100 | -100.00 | 0.00 | - |
11/03/69
|
0.52 | 0.52 unread messages | +0.02 | 0.55 | 0.52 | 1,632,300 | -100.00 | 0.00 | - |
10/03/69
|
0.49 | 0.50 unread messages | +0.02 | 0.53 | 0.49 | 1,416,900 | -100.00 | 0.00 | - |
09/03/69
|
0.48 | 0.48 unread messages | -0.02 | 0.49 | 0.46 | 1,080,400 | -100.00 | 0.00 | - |
06/03/69
|
0.48 | 0.50 unread messages | +0.01 | 0.50 | 0.47 | 628,000 | -100.00 | 0.00 | - |
05/03/69
|
0.50 | 0.49 unread messages | 0.00 | 0.51 | 0.48 | 2,219,600 | -100.00 | 0.00 | - |
04/03/69
|
0.49 | 0.49 unread messages | -0.07 | 0.50 | 0.44 | 6,626,100 | -100.00 | 0.00 | - |
02/03/69
|
0.59 | 0.56 unread messages | -0.06 | 0.60 | 0.55 | 2,763,800 | -100.00 | 0.00 | - |
27/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.64 | 0.62 | 942,600 | -100.00 | 0.00 | - |
26/02/69
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 2,594,300 | -100.00 | 0.00 | - |
25/02/69
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.62 | 1,892,800 | -100.00 | 0.00 | - |
24/02/69
|
0.62 | 0.64 unread messages | +0.02 | 0.66 | 0.61 | 4,263,500 | -100.00 | 0.00 | - |
23/02/69
|
0.64 | 0.62 unread messages | -0.02 | 0.66 | 0.60 | 3,225,600 | -100.00 | 0.00 | - |
20/02/69
|
0.68 | 0.64 unread messages | -0.03 | 0.69 | 0.62 | 8,252,400 | -100.00 | 0.00 | - |
19/02/69
|
0.66 | 0.67 unread messages | +0.02 | 0.68 | 0.65 | 5,203,700 | -100.00 | 0.00 | - |
18/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.67 | 0.63 | 3,573,900 | -100.00 | 0.00 | - |
17/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.67 | 0.63 | 1,747,000 | -100.00 | 0.00 | - |
16/02/69
|
0.66 | 0.65 unread messages | 0.00 | 0.69 | 0.64 | 5,530,100 | -100.00 | 0.00 | - |
13/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.68 | 0.63 | 9,817,800 | -100.00 | 0.00 | - |
12/02/69
|
0.62 | 0.65 unread messages | +0.02 | 0.65 | 0.61 | 4,710,900 | -100.00 | 0.00 | - |
11/02/69
|
0.59 | 0.63 unread messages | +0.03 | 0.66 | 0.58 | 14,065,200 | -100.00 | 0.00 | - |
10/02/69
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.57 | 5,010,900 | -100.00 | 0.00 | - |
09/02/69
|
0.59 | 0.58 unread messages | +0.04 | 0.60 | 0.57 | 6,614,200 | -100.00 | 0.00 | - |
06/02/69
|
0.54 | 0.54 unread messages | -0.01 | 0.56 | 0.53 | 2,143,500 | -100.00 | 0.00 | - |
05/02/69
|
0.52 | 0.55 unread messages | +0.03 | 0.55 | 0.52 | 3,206,000 | -100.00 | 0.00 | - |
04/02/69
|
0.56 | 0.52 unread messages | -0.04 | 0.57 | 0.52 | 5,009,800 | -100.00 | 0.00 | - |
03/02/69
|
0.57 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 843,600 | -100.00 | 0.00 | - |
02/02/69
|
0.56 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 572,300 | -100.00 | 0.00 | - |
30/01/69
|
0.57 | 0.57 unread messages | 0.00 | 0.57 | 0.56 | 635,400 | -100.00 | 0.00 | - |
29/01/69
|
0.57 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 944,900 | -100.00 | 0.00 | - |
28/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 1,040,900 | -100.00 | 0.00 | - |
27/01/69
|
0.57 | 0.58 unread messages | +0.02 | 0.60 | 0.57 | 3,015,000 | -100.00 | 0.00 | - |
26/01/69
|
0.58 | 0.56 unread messages | -0.01 | 0.58 | 0.55 | 1,225,000 | -100.00 | 0.00 | - |
23/01/69
|
0.57 | 0.57 unread messages | 0.00 | 0.59 | 0.56 | 1,363,200 | -100.00 | 0.00 | - |
22/01/69
|
0.60 | 0.57 unread messages | -0.02 | 0.60 | 0.57 | 2,789,600 | -100.00 | 0.00 | - |
21/01/69
|
0.59 | 0.59 unread messages | -0.01 | 0.61 | 0.58 | 1,659,800 | -100.00 | 0.00 | - |
20/01/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.58 | 2,982,500 | -100.00 | 0.00 | - |
19/01/69
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.57 | 3,232,100 | -100.00 | 0.00 | - |
16/01/69
|
0.56 | 0.58 unread messages | +0.03 | 0.59 | 0.55 | 2,498,500 | -100.00 | 0.00 | - |
15/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.57 | 0.55 | 1,053,300 | -100.00 | 0.00 | - |
14/01/69
|
0.54 | 0.55 unread messages | +0.01 | 0.56 | 0.54 | 1,110,300 | -100.00 | 0.00 | - |
13/01/69
|
0.56 | 0.54 unread messages | -0.01 | 0.57 | 0.53 | 1,723,200 | -100.00 | 0.00 | - |
12/01/69
|
0.58 | 0.55 unread messages | -0.03 | 0.60 | 0.55 | 1,756,500 | -100.00 | 0.00 | - |
09/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 2,393,400 | -100.00 | 0.00 | - |
08/01/69
|
0.59 | 0.58 unread messages | -0.01 | 0.64 | 0.58 | 8,315,000 | -100.00 | 0.00 | - |
07/01/69
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.58 | 3,279,600 | -100.00 | 0.00 | - |
06/01/69
|
0.55 | 0.60 unread messages | +0.05 | 0.62 | 0.54 | 10,303,600 | -100.00 | 0.00 | - |
05/01/69
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.53 | 3,456,600 | -100.00 | 0.00 | - |