ราคาหุ้นย้อนหลัง AS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.38 | 2.36 unread messages | -0.02 | 2.40 | 2.34 | 259,400 | 6.22 | 0.00 | - |
28/04/68
|
2.42 | 2.38 unread messages | -0.06 | 2.48 | 2.34 | 767,700 | 6.28 | 0.00 | - |
25/04/68
|
2.40 | 2.44 unread messages | +0.08 | 2.54 | 2.36 | 2,229,600 | 6.43 | 0.00 | - |
24/04/68
|
2.32 | 2.36 unread messages | +0.04 | 2.42 | 2.28 | 677,200 | 6.22 | 0.00 | - |
23/04/68
|
2.34 | 2.32 unread messages | +0.02 | 2.42 | 2.30 | 1,841,800 | 6.12 | 0.00 | - |
22/04/68
|
2.26 | 2.30 unread messages | +0.02 | 2.34 | 2.22 | 672,300 | 6.06 | 0.00 | - |
21/04/68
|
2.22 | 2.28 unread messages | +0.06 | 2.42 | 2.22 | 1,954,900 | 6.01 | 0.00 | - |
18/04/68
|
2.20 | 2.22 unread messages | +0.02 | 2.24 | 2.18 | 547,900 | 5.85 | 0.00 | - |
17/04/68
|
2.00 | 2.20 unread messages | +0.20 | 2.34 | 2.00 | 2,323,500 | 5.80 | 0.00 | - |
16/04/68
|
1.95 | 2.00 unread messages | +0.04 | 2.04 | 1.93 | 518,100 | 5.27 | 0.00 | - |
11/04/68
|
2.00 | 1.96 unread messages | -0.01 | 2.00 | 1.94 | 116,200 | 5.17 | 0.00 | - |
10/04/68
|
1.98 | 1.97 unread messages | +0.06 | 2.02 | 1.97 | 525,500 | 5.19 | 0.00 | - |
09/04/68
|
2.02 | 1.91 unread messages | -0.13 | 2.02 | 1.90 | 1,318,300 | 5.04 | 0.00 | - |
08/04/68
|
2.04 | 2.04 unread messages | -0.10 | 2.08 | 1.97 | 895,700 | 5.38 | 0.00 | - |
04/04/68
|
2.20 | 2.14 unread messages | -0.10 | 2.20 | 2.14 | 379,100 | 5.64 | 0.00 | - |
03/04/68
|
2.22 | 2.24 unread messages | -0.02 | 2.28 | 2.20 | 194,100 | 5.91 | 0.00 | - |
02/04/68
|
2.26 | 2.26 unread messages | -0.04 | 2.42 | 2.20 | 1,183,300 | 5.96 | 0.00 | - |
01/04/68
|
2.26 | 2.30 unread messages | +0.02 | 2.32 | 2.26 | 203,400 | 6.06 | 0.00 | - |
31/03/68
|
2.24 | 2.28 unread messages | -0.06 | 2.30 | 2.24 | 274,700 | 6.01 | 0.00 | - |
28/03/68
|
2.40 | 2.34 unread messages | -0.08 | 2.40 | 2.32 | 244,100 | 6.17 | 0.00 | - |
27/03/68
|
2.44 | 2.42 unread messages | -0.02 | 2.46 | 2.42 | 290,300 | 6.38 | 0.00 | - |
26/03/68
|
2.44 | 2.44 unread messages | +0.02 | 2.50 | 2.44 | 302,900 | 6.43 | 0.00 | - |
25/03/68
|
2.48 | 2.42 unread messages | -0.06 | 2.50 | 2.40 | 393,100 | 6.38 | 0.00 | - |
24/03/68
|
2.50 | 2.48 unread messages | -0.08 | 2.50 | 2.44 | 655,300 | 6.54 | 0.00 | - |
21/03/68
|
2.60 | 2.56 unread messages | -0.02 | 2.62 | 2.48 | 369,900 | 6.75 | 0.00 | - |
20/03/68
|
2.70 | 2.58 unread messages | -0.08 | 2.70 | 2.58 | 379,500 | 6.80 | 0.00 | - |
19/03/68
|
2.56 | 2.66 unread messages | +0.10 | 2.68 | 2.56 | 443,700 | 7.01 | 0.00 | - |
18/03/68
|
2.60 | 2.56 unread messages | -0.02 | 2.60 | 2.52 | 381,100 | 6.75 | 0.00 | - |
17/03/68
|
2.60 | 2.58 unread messages | -0.02 | 2.62 | 2.56 | 311,500 | 6.80 | 0.00 | - |
14/03/68
|
2.62 | 2.60 unread messages | -0.02 | 2.62 | 2.58 | 236,600 | 6.86 | 0.00 | - |
13/03/68
|
2.62 | 2.62 unread messages | 0.00 | 2.64 | 2.58 | 265,000 | 6.91 | 0.00 | - |
12/03/68
|
2.68 | 2.62 unread messages | -0.08 | 2.68 | 2.62 | 434,200 | 6.91 | 0.00 | - |
11/03/68
|
2.68 | 2.70 unread messages | +0.02 | 2.70 | 2.62 | 577,500 | 7.12 | 0.00 | - |
10/03/68
|
2.78 | 2.68 unread messages | -0.10 | 2.82 | 2.66 | 600,600 | 7.07 | 0.00 | - |
07/03/68
|
2.76 | 2.78 unread messages | +0.04 | 2.82 | 2.74 | 810,600 | 7.33 | 0.00 | - |
06/03/68
|
2.74 | 2.74 unread messages | +0.04 | 2.94 | 2.70 | 3,001,400 | 7.22 | 0.00 | - |
05/03/68
|
2.60 | 2.70 unread messages | +0.10 | 2.70 | 2.60 | 827,600 | 7.12 | 0.00 | - |
04/03/68
|
2.66 | 2.60 unread messages | -0.08 | 2.68 | 2.58 | 671,000 | 6.86 | 0.00 | - |
03/03/68
|
2.76 | 2.68 unread messages | -0.06 | 2.76 | 2.68 | 417,900 | 7.07 | 0.00 | - |
28/02/68
|
2.84 | 2.74 unread messages | -0.12 | 2.84 | 2.72 | 1,402,500 | 7.22 | 0.00 | - |
27/02/68
|
3.06 | 2.86 unread messages | -0.26 | 3.06 | 2.84 | 2,129,400 | 7.54 | 0.00 | - |
26/02/68
|
3.00 | 3.12 unread messages | +0.12 | 3.14 | 3.00 | 664,500 | 6.87 | 0.00 | - |
25/02/68
|
3.14 | 3.00 unread messages | -0.16 | 3.14 | 3.00 | 638,600 | 6.61 | 0.00 | - |
24/02/68
|
3.12 | 3.16 unread messages | +0.02 | 3.20 | 3.06 | 866,300 | 6.96 | 0.00 | - |
21/02/68
|
3.10 | 3.14 unread messages | +0.08 | 3.14 | 3.04 | 751,200 | 6.91 | 0.00 | - |
20/02/68
|
3.08 | 3.06 unread messages | -0.04 | 3.14 | 3.06 | 273,100 | 6.74 | 0.00 | - |
19/02/68
|
3.04 | 3.10 unread messages | +0.06 | 3.16 | 3.04 | 809,600 | 6.83 | 0.00 | - |
18/02/68
|
2.98 | 3.04 unread messages | +0.06 | 3.10 | 2.98 | 1,296,700 | 6.69 | 0.00 | - |
17/02/68
|
2.90 | 2.98 unread messages | +0.06 | 2.98 | 2.88 | 183,500 | 6.56 | 0.00 | - |
14/02/68
|
2.92 | 2.92 unread messages | 0.00 | 2.96 | 2.90 | 257,300 | 6.43 | 0.00 | - |
13/02/68
|
2.98 | 2.92 unread messages | -0.04 | 3.06 | 2.90 | 1,041,000 | 6.43 | 0.00 | - |
11/02/68
|
2.94 | 2.96 unread messages | +0.06 | 3.02 | 2.90 | 941,600 | 6.52 | 0.00 | - |
10/02/68
|
2.90 | 2.90 unread messages | -0.02 | 3.00 | 2.84 | 518,200 | 6.39 | 0.00 | - |
07/02/68
|
2.90 | 2.92 unread messages | +0.08 | 2.96 | 2.84 | 1,475,700 | 6.43 | 0.00 | - |
06/02/68
|
3.00 | 2.84 unread messages | -0.14 | 3.06 | 2.84 | 1,405,700 | 6.25 | 0.00 | - |
05/02/68
|
3.02 | 2.98 unread messages | +0.02 | 3.12 | 2.90 | 2,870,300 | 6.56 | 0.00 | - |
04/02/68
|
3.06 | 2.96 unread messages | -0.10 | 3.12 | 2.94 | 996,000 | 6.52 | 0.00 | - |
03/02/68
|
2.98 | 3.06 unread messages | -0.02 | 3.08 | 2.74 | 1,307,200 | 6.74 | 0.00 | - |
31/01/68
|
3.18 | 3.08 unread messages | -0.08 | 3.18 | 3.04 | 713,400 | 6.78 | 0.00 | - |
30/01/68
|
3.28 | 3.16 unread messages | -0.10 | 3.28 | 3.12 | 755,500 | 6.96 | 0.00 | - |
29/01/68
|
3.36 | 3.26 unread messages | -0.10 | 3.46 | 3.18 | 2,157,600 | 7.18 | 0.00 | - |
28/01/68
|
3.32 | 3.36 unread messages | +0.02 | 3.40 | 3.30 | 912,700 | 7.40 | 0.00 | - |
27/01/68
|
3.18 | 3.34 unread messages | +0.16 | 3.44 | 3.16 | 3,584,300 | 7.35 | 0.00 | - |
24/01/68
|
3.20 | 3.18 unread messages | -0.02 | 3.22 | 3.14 | 549,300 | 7.00 | 0.00 | - |
23/01/68
|
3.16 | 3.20 unread messages | +0.06 | 3.26 | 3.14 | 2,214,100 | 7.05 | 0.00 | - |
22/01/68
|
3.22 | 3.14 unread messages | -0.06 | 3.22 | 3.12 | 1,000,800 | 6.91 | 0.00 | - |
21/01/68
|
3.12 | 3.20 unread messages | +0.10 | 3.22 | 3.10 | 1,381,300 | 7.05 | 0.00 | - |
20/01/68
|
3.10 | 3.10 unread messages | 0.00 | 3.16 | 3.08 | 919,200 | 6.83 | 0.00 | - |
17/01/68
|
3.10 | 3.10 unread messages | -0.04 | 3.20 | 3.10 | 1,149,300 | 6.83 | 0.00 | - |
16/01/68
|
3.30 | 3.14 unread messages | -0.16 | 3.32 | 3.14 | 1,061,100 | 6.91 | 0.00 | - |
15/01/68
|
3.34 | 3.30 unread messages | 0.00 | 3.38 | 3.28 | 856,200 | 7.27 | 0.00 | - |
14/01/68
|
3.26 | 3.30 unread messages | +0.10 | 3.48 | 3.16 | 5,449,100 | 7.27 | 0.00 | - |
13/01/68
|
3.12 | 3.20 unread messages | +0.08 | 3.28 | 3.12 | 2,663,000 | 7.05 | 0.00 | - |
10/01/68
|
3.04 | 3.12 unread messages | +0.02 | 3.24 | 2.98 | 4,898,500 | 6.87 | 0.00 | - |
09/01/68
|
3.78 | 3.10 unread messages | -0.76 | 3.80 | 2.80 | 16,416,400 | 6.83 | 0.00 | - |
08/01/68
|
4.02 | 3.86 unread messages | -0.16 | 4.14 | 3.86 | 4,994,100 | 8.50 | 0.00 | - |
07/01/68
|
4.00 | 4.02 unread messages | +0.06 | 4.12 | 3.96 | 2,931,800 | 8.85 | 0.00 | - |
06/01/68
|
4.08 | 3.96 unread messages | -0.10 | 4.10 | 3.92 | 502,700 | 8.72 | 0.00 | - |
03/01/68
|
4.04 | 4.06 unread messages | +0.02 | 4.10 | 4.02 | 731,400 | 8.94 | 0.00 | - |
02/01/68
|
3.92 | 4.04 unread messages | +0.14 | 4.08 | 3.84 | 1,246,900 | 8.90 | 0.00 | - |