ราคาหุ้นย้อนหลัง ARROW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 32,300 | 11.68 | 6.86 | - |
28/04/68
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 32,800 | 11.57 | 6.93 | - |
25/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 5.00 | 11,700 | 11.45 | 7.00 | - |
24/04/68
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.90 | 48,200 | 11.45 | 7.00 | - |
23/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 24,400 | 11.45 | 7.00 | - |
22/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 10,300 | 11.45 | 7.00 | - |
21/04/68
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 12,500 | 11.45 | 7.00 | - |
18/04/68
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 18,400 | 11.57 | 6.93 | - |
17/04/68
|
5.10 | 5.00 unread messages | 0.00 | 5.10 | 4.94 | 29,700 | 11.45 | 7.00 | - |
16/04/68
|
5.10 | 5.00 unread messages | -0.05 | 5.10 | 5.00 | 32,500 | 11.45 | 7.00 | - |
11/04/68
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 8,300 | 11.57 | 6.93 | - |
10/04/68
|
4.86 | 5.10 unread messages | +0.24 | 5.10 | 4.84 | 72,700 | 11.68 | 6.86 | - |
09/04/68
|
4.92 | 4.86 unread messages | -0.19 | 4.98 | 4.72 | 149,700 | 11.13 | 7.20 | - |
08/04/68
|
5.10 | 5.05 unread messages | -0.10 | 5.10 | 4.82 | 106,400 | 11.57 | 6.93 | - |
04/04/68
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 5.05 | 52,700 | 11.80 | 6.80 | - |
03/04/68
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 800 | 11.91 | 6.73 | - |
02/04/68
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 2,600 | 11.91 | 6.73 | - |
01/04/68
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 1,200 | 11.91 | 6.73 | - |
31/03/68
|
5.25 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 10,500 | 11.91 | 6.73 | - |
28/03/68
|
5.15 | 5.15 unread messages | +0.05 | 5.15 | 5.15 | 600 | 11.80 | 6.80 | - |
27/03/68
|
5.25 | 5.10 unread messages | -0.05 | 5.25 | 5.10 | 66,000 | 11.68 | 6.86 | - |
26/03/68
|
5.20 | 5.15 unread messages | -0.10 | 5.25 | 5.15 | 16,700 | 11.80 | 6.80 | - |
25/03/68
|
5.35 | 5.25 unread messages | 0.00 | 5.35 | 5.25 | 10,100 | 12.03 | 6.67 | - |
24/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.15 | 10,600 | 12.03 | 6.67 | - |
21/03/68
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 12,500 | 12.03 | 6.67 | - |
20/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.25 | 11,100 | 12.03 | 6.67 | - |
19/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 14,800 | 12.03 | 6.67 | - |
18/03/68
|
5.25 | 5.25 unread messages | +0.05 | 5.25 | 5.25 | 200 | 12.03 | 6.67 | - |
17/03/68
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.05 | 33,500 | 11.91 | 6.73 | - |
14/03/68
|
5.15 | 5.25 unread messages | +0.05 | 5.25 | 5.15 | 20,300 | 12.03 | 6.67 | - |
13/03/68
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.00 | 39,200 | 11.91 | 6.73 | - |
12/03/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.15 | 18,700 | 12.03 | 6.67 | - |
11/03/68
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 600 | 12.03 | 6.67 | - |
10/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 6,800 | 12.03 | 6.67 | - |
07/03/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.25 | 33,100 | 12.03 | 6.67 | - |
06/03/68
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 22,600 | 12.03 | 6.67 | - |
05/03/68
|
5.05 | 5.20 unread messages | +0.10 | 5.20 | 5.05 | 34,000 | 11.91 | 6.73 | - |
04/03/68
|
5.10 | 5.10 unread messages | -0.10 | 5.20 | 5.05 | 47,000 | 11.68 | 6.86 | - |
03/03/68
|
5.15 | 5.20 unread messages | +0.05 | 5.20 | 5.00 | 121,600 | 11.91 | 6.73 | - |
28/02/68
|
5.20 | 5.15 unread messages | 0.00 | 5.25 | 5.15 | 35,800 | 11.80 | 6.80 | - |
27/02/68
|
5.25 | 5.15 unread messages | -0.10 | 5.25 | 5.15 | 16,400 | 10.72 | 6.80 | - |
26/02/68
|
5.15 | 5.25 unread messages | +0.05 | 5.25 | 5.15 | 9,500 | 10.92 | 6.67 | - |
25/02/68
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.15 | 30,500 | 10.82 | 6.73 | - |
24/02/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 37,400 | 10.92 | 6.67 | - |
21/02/68
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 7,600 | 10.92 | 6.67 | - |
20/02/68
|
5.25 | 5.25 unread messages | -0.05 | 5.30 | 5.25 | 47,300 | 10.92 | 6.67 | - |
19/02/68
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 12,600 | 11.03 | 6.60 | - |
18/02/68
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 9,000 | 11.03 | 6.60 | - |
17/02/68
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 13,900 | 11.03 | 6.60 | - |
14/02/68
|
5.20 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 5,500 | 11.03 | 6.60 | - |
13/02/68
|
5.15 | 5.30 unread messages | 0.00 | 5.30 | 5.15 | 39,100 | 11.03 | 6.60 | - |
11/02/68
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 25,300 | 11.03 | 6.60 | - |
10/02/68
|
5.15 | 5.25 unread messages | +0.05 | 5.30 | 5.05 | 26,300 | 10.92 | 6.67 | - |
07/02/68
|
4.96 | 5.20 unread messages | +0.05 | 5.20 | 4.96 | 68,600 | 10.82 | 6.73 | - |
06/02/68
|
5.35 | 5.15 unread messages | -0.20 | 5.40 | 5.15 | 52,400 | 10.72 | 6.80 | - |
05/02/68
|
5.40 | 5.35 unread messages | -0.05 | 5.45 | 5.30 | 23,000 | 11.13 | 6.54 | - |
04/02/68
|
5.45 | 5.40 unread messages | 0.00 | 5.50 | 5.40 | 13,200 | 11.24 | 6.48 | - |
03/02/68
|
5.50 | 5.40 unread messages | -0.05 | 5.50 | 5.40 | 36,400 | 11.24 | 6.48 | - |
31/01/68
|
5.55 | 5.45 unread messages | +0.05 | 5.55 | 5.45 | 14,200 | 11.34 | 6.42 | - |
30/01/68
|
5.60 | 5.40 unread messages | -0.15 | 5.60 | 5.40 | 9,400 | 11.24 | 6.48 | - |
29/01/68
|
5.45 | 5.55 unread messages | +0.15 | 5.55 | 5.45 | 2,800 | 11.55 | 6.31 | - |
28/01/68
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.40 | 16,500 | 11.24 | 6.48 | - |
27/01/68
|
5.40 | 5.45 unread messages | +0.05 | 5.50 | 5.40 | 2,900 | 11.34 | 6.42 | - |
24/01/68
|
5.40 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 10,300 | 11.24 | 6.48 | - |
23/01/68
|
5.45 | 5.35 unread messages | -0.10 | 5.45 | 5.35 | 11,000 | 11.13 | 6.54 | - |
22/01/68
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 4,800 | 11.34 | 6.42 | - |
21/01/68
|
5.35 | 5.50 unread messages | +0.10 | 5.50 | 5.35 | 3,400 | 11.44 | 6.36 | - |
20/01/68
|
5.40 | 5.40 unread messages | -0.05 | 5.40 | 5.25 | 22,600 | 11.24 | 6.48 | - |
17/01/68
|
5.40 | 5.45 unread messages | -0.05 | 5.45 | 5.40 | 2,200 | 11.34 | 6.42 | - |
16/01/68
|
5.50 | 5.50 unread messages | +0.10 | 5.50 | 5.50 | 1,600 | 11.44 | 6.36 | - |
15/01/68
|
5.40 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 2,700 | 11.24 | 6.48 | - |
14/01/68
|
5.45 | 5.45 unread messages | -0.05 | 5.45 | 5.45 | 16,900 | 11.34 | 6.42 | - |
13/01/68
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.35 | 34,800 | 11.44 | 6.36 | - |
10/01/68
|
5.50 | 5.50 unread messages | -0.05 | 5.50 | 5.45 | 33,600 | 11.44 | 6.36 | - |
09/01/68
|
5.55 | 5.55 unread messages | -0.05 | 5.55 | 5.55 | 8,300 | 11.55 | 6.31 | - |
08/01/68
|
5.60 | 5.60 unread messages | +0.05 | 5.60 | 5.55 | 700 | 11.65 | 6.25 | - |
07/01/68
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.50 | 8,700 | 11.55 | 6.31 | - |
06/01/68
|
5.55 | 5.50 unread messages | -0.05 | 5.60 | 5.50 | 10,000 | 11.44 | 6.36 | - |
03/01/68
|
5.55 | 5.55 unread messages | +0.05 | 5.55 | 5.55 | 400 | 11.55 | 6.31 | - |
02/01/68
|
5.50 | 5.50 unread messages | 0.00 | 5.60 | 5.50 | 12,400 | 11.44 | 6.36 | - |