ราคาหุ้นย้อนหลัง ARIP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.38 | 0.40 unread messages | 0.00 | 0.43 | 0.38 | 964,900 | 22.45 | 4.23 | - |
28/04/68
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 108,200 | 22.45 | 4.23 | - |
25/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 175,200 | 21.89 | 4.33 | - |
24/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 165,300 | 21.89 | 4.33 | - |
23/04/68
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 91,100 | 21.89 | 4.33 | - |
22/04/68
|
0.38 | 0.40 unread messages | +0.02 | 0.40 | 0.38 | 144,300 | 22.45 | 4.23 | - |
21/04/68
|
0.39 | 0.38 unread messages | -0.01 | 0.42 | 0.38 | 280,200 | 21.33 | 4.45 | - |
18/04/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 168,500 | 21.89 | 4.33 | - |
17/04/68
|
0.38 | 0.40 unread messages | +0.02 | 0.40 | 0.38 | 57,000 | 22.45 | 4.23 | - |
16/04/68
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 52,000 | 21.33 | 4.45 | - |
11/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.37 | 33,500 | 21.89 | 4.33 | - |
10/04/68
|
0.39 | 0.39 unread messages | +0.03 | 0.40 | 0.38 | 343,000 | 21.89 | 4.33 | - |
09/04/68
|
0.35 | 0.36 unread messages | +0.01 | 0.37 | 0.34 | 116,000 | 20.20 | 4.69 | - |
08/04/68
|
0.38 | 0.35 unread messages | -0.03 | 0.38 | 0.33 | 505,300 | 19.64 | 4.83 | - |
04/04/68
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 274,500 | 21.33 | 4.45 | - |
03/04/68
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 109,500 | 21.89 | 4.33 | - |
02/04/68
|
0.40 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 200,800 | 21.89 | 4.33 | - |
01/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.41 | 0.39 | 345,800 | 21.89 | 4.33 | - |
31/03/68
|
0.41 | 0.39 unread messages | -0.02 | 0.42 | 0.39 | 237,200 | 21.89 | 4.33 | - |
28/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 150,900 | 23.01 | 4.12 | - |
27/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 724,300 | 23.01 | 4.12 | - |
26/03/68
|
0.40 | 0.41 unread messages | +0.02 | 0.46 | 0.39 | 8,245,900 | 23.01 | 4.12 | - |
25/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 167,500 | 21.89 | 4.33 | - |
24/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 595,700 | 22.45 | 4.23 | - |
21/03/68
|
0.42 | 0.40 unread messages | -0.02 | 0.43 | 0.40 | 2,179,600 | 22.45 | 4.23 | - |
20/03/68
|
0.42 | 0.42 unread messages | +0.01 | 0.47 | 0.41 | 3,708,300 | 23.57 | 4.02 | - |
19/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.43 | 0.41 | 356,900 | 23.01 | 4.12 | - |
18/03/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 164,200 | 23.01 | 4.12 | - |
17/03/68
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 344,200 | 23.01 | 4.12 | - |
14/03/68
|
0.41 | 0.42 unread messages | +0.01 | 0.42 | 0.41 | 337,300 | 23.57 | 4.02 | - |
13/03/68
|
0.43 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 199,400 | 23.01 | 4.12 | - |
12/03/68
|
0.42 | 0.42 unread messages | -0.01 | 0.45 | 0.42 | 1,413,200 | 23.57 | 4.02 | - |
11/03/68
|
0.40 | 0.43 unread messages | +0.03 | 0.46 | 0.40 | 3,857,700 | 24.13 | 3.93 | - |
10/03/68
|
0.42 | 0.40 unread messages | -0.02 | 0.43 | 0.40 | 327,500 | 22.45 | 4.23 | - |
07/03/68
|
0.41 | 0.42 unread messages | +0.02 | 0.46 | 0.41 | 2,869,400 | 23.57 | 4.02 | - |
06/03/68
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 61,700 | 22.45 | 4.23 | - |
05/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 230,600 | 23.01 | 4.12 | - |
04/03/68
|
0.41 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 15,200 | 23.01 | 4.12 | - |
03/03/68
|
0.40 | 0.40 unread messages | -0.01 | 0.43 | 0.40 | 73,400 | 22.45 | 4.23 | - |
28/02/68
|
0.42 | 0.41 unread messages | +0.01 | 0.42 | 0.40 | 76,900 | 23.01 | 4.12 | - |
27/02/68
|
0.40 | 0.40 unread messages | 0.00 | 0.43 | 0.40 | 315,900 | 22.45 | 4.23 | - |
26/02/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 105,000 | 22.45 | 4.23 | - |
25/02/68
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 192,500 | 22.45 | 4.23 | - |
24/02/68
|
0.40 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 354,800 | 22.45 | 4.23 | - |
21/02/68
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 326,600 | 23.01 | 4.12 | - |
20/02/68
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 182,800 | 18.95 | 5.24 | - |
19/02/68
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.40 | 178,000 | 18.95 | 5.24 | - |
18/02/68
|
0.40 | 0.42 unread messages | +0.01 | 0.42 | 0.40 | 251,900 | 19.41 | 5.12 | - |
17/02/68
|
0.42 | 0.41 unread messages | -0.02 | 0.42 | 0.40 | 1,027,700 | 18.95 | 5.24 | - |
14/02/68
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 396,500 | 19.87 | 5.00 | - |
13/02/68
|
0.46 | 0.44 unread messages | +0.02 | 0.52 | 0.44 | 3,432,800 | 20.34 | 4.89 | - |
11/02/68
|
0.41 | 0.42 unread messages | +0.02 | 0.44 | 0.41 | 4,200 | 19.41 | 5.12 | - |
10/02/68
|
0.44 | 0.40 unread messages | -0.03 | 0.45 | 0.40 | 130,000 | 18.49 | 5.38 | - |
07/02/68
|
0.40 | 0.43 unread messages | +0.02 | 0.44 | 0.40 | 166,000 | 19.87 | 5.00 | - |
06/02/68
|
0.41 | 0.41 unread messages | +0.01 | 0.44 | 0.40 | 62,000 | 18.95 | 5.24 | - |
05/02/68
|
0.42 | 0.40 unread messages | -0.04 | 0.43 | 0.40 | 74,700 | 18.49 | 5.38 | - |
04/02/68
|
0.44 | 0.44 unread messages | +0.02 | 0.44 | 0.41 | 31,700 | 20.34 | 4.89 | - |
03/02/68
|
0.44 | 0.42 unread messages | -0.01 | 0.44 | 0.41 | 69,400 | 19.41 | 5.12 | - |
31/01/68
|
0.42 | 0.43 unread messages | +0.01 | 0.45 | 0.41 | 120,900 | 19.87 | 5.00 | - |
30/01/68
|
0.43 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 67,800 | 19.41 | 5.12 | - |
29/01/68
|
0.44 | 0.44 unread messages | +0.01 | 0.46 | 0.43 | 181,000 | 20.34 | 4.89 | - |
28/01/68
|
0.42 | 0.43 unread messages | 0.00 | 0.44 | 0.41 | 162,600 | 19.87 | 5.00 | - |
27/01/68
|
0.45 | 0.43 unread messages | -0.02 | 0.46 | 0.43 | 364,000 | 19.87 | 5.00 | - |
24/01/68
|
0.45 | 0.45 unread messages | 0.00 | 0.48 | 0.44 | 713,900 | 20.80 | 4.78 | - |
23/01/68
|
0.50 | 0.45 unread messages | -0.04 | 0.51 | 0.44 | 1,899,600 | 20.80 | 4.78 | - |
22/01/68
|
0.46 | 0.49 unread messages | +0.06 | 0.53 | 0.44 | 5,996,900 | 22.65 | 4.39 | - |
21/01/68
|
0.34 | 0.43 unread messages | +0.10 | 0.43 | 0.34 | 3,571,800 | 19.87 | 5.00 | - |
20/01/68
|
0.35 | 0.33 unread messages | -0.02 | 0.35 | 0.33 | 1,374,800 | 15.25 | 6.52 | - |
17/01/68
|
0.37 | 0.35 unread messages | -0.02 | 0.38 | 0.35 | 459,200 | 16.18 | 6.14 | - |
16/01/68
|
0.42 | 0.37 unread messages | -0.05 | 0.42 | 0.37 | 288,000 | 17.10 | 5.81 | - |
15/01/68
|
0.45 | 0.42 unread messages | -0.02 | 0.45 | 0.42 | 252,300 | 19.41 | 5.12 | - |
14/01/68
|
0.42 | 0.44 unread messages | +0.03 | 0.46 | 0.42 | 216,500 | 20.34 | 4.89 | - |
13/01/68
|
0.44 | 0.41 unread messages | -0.04 | 0.46 | 0.41 | 126,700 | 18.95 | 5.24 | - |
10/01/68
|
0.48 | 0.45 unread messages | -0.03 | 0.48 | 0.45 | 195,200 | 20.80 | 4.78 | - |
09/01/68
|
0.52 | 0.48 unread messages | -0.04 | 0.53 | 0.43 | 818,400 | 22.18 | 4.48 | - |
08/01/68
|
0.53 | 0.52 unread messages | -0.01 | 0.57 | 0.51 | 457,000 | 24.03 | 4.13 | - |
07/01/68
|
0.53 | 0.53 unread messages | -0.02 | 0.56 | 0.53 | 29,900 | 24.49 | 4.06 | - |
06/01/68
|
0.53 | 0.55 unread messages | +0.01 | 0.56 | 0.53 | 84,100 | 25.42 | 3.91 | - |
03/01/68
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 3,500 | 24.96 | 3.98 | - |
02/01/68
|
0.53 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 1,400 | 24.96 | 3.98 | - |