ราคาหุ้นย้อนหลัง ARIP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.45 | 0.47 unread messages | +0.01 | 0.51 | 0.45 | 4,507,400 | 19.60 | 4.26 | - |
17/03/69
|
0.44 | 0.46 unread messages | +0.03 | 0.47 | 0.44 | 1,033,100 | 19.19 | 4.35 | - |
16/03/69
|
0.43 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 82,600 | 18.35 | 4.55 | - |
13/03/69
|
0.42 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 180,500 | 18.35 | 4.55 | - |
12/03/69
|
0.42 | 0.43 unread messages | 0.00 | 0.43 | 0.42 | 29,600 | 17.93 | 4.65 | - |
11/03/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.43 | 128,500 | 17.93 | 4.65 | - |
10/03/69
|
0.45 | 0.42 unread messages | -0.01 | 0.45 | 0.42 | 76,700 | 17.52 | 4.76 | - |
09/03/69
|
0.43 | 0.43 unread messages | -0.02 | 0.43 | 0.41 | 136,900 | 17.93 | 4.65 | - |
06/03/69
|
0.44 | 0.45 unread messages | +0.01 | 0.47 | 0.44 | 666,800 | 18.77 | 4.44 | - |
05/03/69
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 160,200 | 18.35 | 4.55 | - |
04/03/69
|
0.45 | 0.44 unread messages | -0.02 | 0.45 | 0.42 | 559,900 | 18.35 | 4.55 | - |
02/03/69
|
0.45 | 0.46 unread messages | 0.00 | 0.49 | 0.44 | 275,700 | 19.19 | 4.35 | - |
27/02/69
|
0.44 | 0.46 unread messages | +0.02 | 0.47 | 0.43 | 1,188,000 | 19.19 | 4.35 | - |
26/02/69
|
0.46 | 0.44 unread messages | -0.02 | 0.46 | 0.44 | 778,500 | 18.35 | 4.55 | - |
25/02/69
|
0.48 | 0.46 unread messages | -0.02 | 0.49 | 0.46 | 832,500 | 19.19 | 4.35 | - |
24/02/69
|
0.47 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 453,900 | 19.89 | 3.52 | - |
23/02/69
|
0.46 | 0.48 unread messages | +0.02 | 0.50 | 0.46 | 1,037,400 | 19.89 | 3.52 | - |
20/02/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 817,000 | 19.06 | 3.67 | - |
19/02/69
|
0.48 | 0.48 unread messages | +0.01 | 0.51 | 0.47 | 2,337,900 | 19.89 | 3.52 | - |
18/02/69
|
0.47 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 2,045,000 | 19.47 | 3.60 | - |
17/02/69
|
0.45 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 430,400 | 19.06 | 3.67 | - |
16/02/69
|
0.44 | 0.45 unread messages | 0.00 | 0.47 | 0.44 | 1,000,800 | 18.64 | 3.76 | - |
13/02/69
|
0.44 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 298,900 | 18.64 | 3.76 | - |
12/02/69
|
0.43 | 0.45 unread messages | +0.01 | 0.47 | 0.43 | 2,289,300 | 18.64 | 3.76 | - |
11/02/69
|
0.43 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 169,700 | 18.23 | 3.84 | - |
10/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 137,600 | 18.23 | 3.84 | - |
09/02/69
|
0.42 | 0.44 unread messages | +0.02 | 0.45 | 0.42 | 1,432,200 | 18.23 | 3.84 | - |
06/02/69
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.42 | 217,800 | 17.40 | 4.02 | - |
05/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 181,500 | 18.23 | 3.84 | - |
04/02/69
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 255,300 | 17.82 | 3.93 | - |
03/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 1,251,300 | 18.23 | 3.84 | - |
02/02/69
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 474,900 | 17.82 | 3.93 | - |
30/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 123,100 | 17.40 | 4.02 | - |
29/01/69
|
0.42 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 469,300 | 17.82 | 3.93 | - |
28/01/69
|
0.42 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 808,800 | 17.82 | 3.93 | - |
27/01/69
|
0.43 | 0.42 unread messages | 0.00 | 0.44 | 0.42 | 309,400 | 17.40 | 4.02 | - |
26/01/69
|
0.43 | 0.42 unread messages | -0.02 | 0.46 | 0.41 | 2,457,500 | 17.40 | 4.02 | - |
23/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 487,700 | 18.23 | 3.84 | - |
22/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.43 | 1,616,200 | 18.23 | 3.84 | - |
21/01/69
|
0.43 | 0.44 unread messages | 0.00 | 0.44 | 0.42 | 309,000 | 18.23 | 3.84 | - |
20/01/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 987,000 | 18.23 | 3.84 | - |
19/01/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 181,800 | 17.82 | 3.93 | - |
16/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 97,800 | 17.82 | 3.93 | - |
15/01/69
|
0.41 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 31,900 | 17.82 | 3.93 | - |
14/01/69
|
0.42 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 198,100 | 17.82 | 3.93 | - |
13/01/69
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 211,400 | 17.82 | 3.93 | - |
12/01/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 533,000 | 17.82 | 3.93 | - |
09/01/69
|
0.43 | 0.42 unread messages | 0.00 | 0.45 | 0.42 | 1,097,600 | 17.40 | 4.02 | - |
08/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 280,800 | 17.40 | 4.02 | - |
07/01/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 254,400 | 17.82 | 3.93 | - |
06/01/69
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 558,500 | 17.40 | 4.02 | - |
05/01/69
|
0.45 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 226,800 | 17.82 | 3.93 | - |