ราคาหุ้นย้อนหลัง AS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
2.72 | 2.80 unread messages | +0.10 | 2.86 | 2.72 | 2,748,100 | 9.77 | 7.14 | - |
16/03/69
|
2.66 | 2.70 unread messages | +0.06 | 2.78 | 2.66 | 1,297,600 | 9.22 | 7.58 | - |
13/03/69
|
2.66 | 2.64 unread messages | -0.04 | 2.70 | 2.62 | 619,000 | 9.22 | 7.58 | - |
12/03/69
|
2.60 | 2.68 unread messages | -0.02 | 2.68 | 2.60 | 550,600 | 9.36 | 7.46 | - |
11/03/69
|
2.74 | 2.70 unread messages | 0.00 | 2.78 | 2.70 | 1,422,500 | 9.43 | 7.41 | - |
10/03/69
|
2.70 | 2.70 unread messages | +0.04 | 2.74 | 2.66 | 1,206,100 | 9.43 | 7.41 | - |
09/03/69
|
2.56 | 2.66 unread messages | 0.00 | 2.68 | 2.54 | 838,200 | 9.29 | 7.52 | - |
06/03/69
|
2.68 | 2.66 unread messages | -0.04 | 2.70 | 2.64 | 656,900 | 9.29 | 7.52 | - |
05/03/69
|
2.76 | 2.70 unread messages | +0.02 | 2.78 | 2.64 | 1,983,800 | 9.43 | 7.41 | - |
04/03/69
|
2.78 | 2.68 unread messages | -0.16 | 2.78 | 2.60 | 2,048,400 | 9.36 | 7.46 | - |
02/03/69
|
2.92 | 2.84 unread messages | -0.22 | 2.98 | 2.82 | 2,395,200 | 9.91 | 7.04 | - |
27/02/69
|
3.22 | 3.06 unread messages | -0.22 | 3.28 | 3.04 | 5,825,100 | 10.68 | 6.54 | - |
26/02/69
|
3.34 | 3.28 unread messages | 0.00 | 3.34 | 3.26 | 1,569,900 | 11.63 | 0.00 | - |
25/02/69
|
3.24 | 3.28 unread messages | +0.04 | 3.40 | 3.22 | 9,956,200 | 11.63 | 0.00 | - |
24/02/69
|
3.24 | 3.24 unread messages | 0.00 | 3.26 | 3.18 | 1,162,100 | 11.48 | 0.00 | - |
23/02/69
|
3.20 | 3.24 unread messages | +0.04 | 3.34 | 3.12 | 6,066,100 | 11.48 | 0.00 | - |
20/02/69
|
3.34 | 3.20 unread messages | -0.16 | 3.36 | 3.16 | 4,058,500 | 11.34 | 0.00 | - |
19/02/69
|
3.18 | 3.36 unread messages | +0.22 | 3.40 | 3.14 | 8,977,300 | 11.91 | 0.00 | - |
18/02/69
|
3.08 | 3.14 unread messages | +0.06 | 3.24 | 3.04 | 7,805,700 | 11.13 | 0.00 | - |
17/02/69
|
3.18 | 3.08 unread messages | 0.00 | 3.18 | 3.04 | 6,439,700 | 10.92 | 0.00 | - |
16/02/69
|
2.96 | 3.08 unread messages | +0.12 | 3.12 | 2.96 | 4,073,200 | 10.92 | 0.00 | - |
13/02/69
|
3.04 | 2.96 unread messages | -0.10 | 3.06 | 2.92 | 3,136,600 | 10.49 | 0.00 | - |
12/02/69
|
3.04 | 3.06 unread messages | +0.10 | 3.14 | 3.00 | 5,435,300 | 10.85 | 0.00 | - |
11/02/69
|
3.00 | 2.96 unread messages | -0.06 | 3.06 | 2.96 | 1,604,200 | 10.49 | 0.00 | - |
10/02/69
|
2.92 | 3.02 unread messages | +0.14 | 3.04 | 2.90 | 5,321,100 | 10.70 | 0.00 | - |
09/02/69
|
2.88 | 2.88 unread messages | +0.04 | 2.90 | 2.82 | 2,094,200 | 10.21 | 0.00 | - |
06/02/69
|
2.88 | 2.84 unread messages | -0.04 | 2.94 | 2.80 | 2,651,400 | 10.07 | 0.00 | - |
05/02/69
|
2.88 | 2.88 unread messages | +0.02 | 2.92 | 2.84 | 2,313,800 | 10.21 | 0.00 | - |
04/02/69
|
2.80 | 2.86 unread messages | +0.08 | 2.88 | 2.78 | 2,011,100 | 10.14 | 0.00 | - |
03/02/69
|
2.76 | 2.78 unread messages | +0.02 | 2.84 | 2.76 | 1,181,400 | 9.85 | 0.00 | - |
02/02/69
|
2.74 | 2.76 unread messages | 0.00 | 2.80 | 2.72 | 854,100 | 9.78 | 0.00 | - |
30/01/69
|
2.78 | 2.76 unread messages | -0.04 | 2.80 | 2.72 | 1,350,000 | 9.78 | 0.00 | - |
29/01/69
|
2.86 | 2.80 unread messages | -0.06 | 2.88 | 2.78 | 1,132,300 | 9.92 | 0.00 | - |
28/01/69
|
2.82 | 2.86 unread messages | +0.04 | 2.90 | 2.80 | 2,602,600 | 10.14 | 0.00 | - |
27/01/69
|
2.84 | 2.82 unread messages | +0.02 | 2.84 | 2.78 | 547,500 | 9.99 | 0.00 | - |
26/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.84 | 2.72 | 1,621,500 | 9.92 | 0.00 | - |
23/01/69
|
2.84 | 2.80 unread messages | 0.00 | 2.88 | 2.80 | 1,432,200 | 9.92 | 0.00 | - |
22/01/69
|
2.94 | 2.80 unread messages | -0.14 | 2.94 | 2.78 | 4,559,300 | 9.92 | 0.00 | - |
21/01/69
|
2.82 | 2.94 unread messages | +0.12 | 3.02 | 2.78 | 8,128,400 | 10.42 | 0.00 | - |
20/01/69
|
2.78 | 2.82 unread messages | +0.04 | 2.86 | 2.76 | 3,641,200 | 9.99 | 0.00 | - |
19/01/69
|
2.72 | 2.78 unread messages | +0.06 | 2.82 | 2.72 | 3,043,900 | 9.85 | 0.00 | - |
16/01/69
|
2.66 | 2.72 unread messages | +0.02 | 2.78 | 2.66 | 7,825,000 | 9.64 | 0.00 | - |
15/01/69
|
2.54 | 2.70 unread messages | +0.14 | 2.72 | 2.50 | 7,196,200 | 9.57 | 0.00 | - |
14/01/69
|
2.68 | 2.56 unread messages | -0.16 | 2.72 | 2.48 | 7,549,600 | 9.07 | 0.00 | - |
13/01/69
|
3.04 | 2.72 unread messages | -0.26 | 3.06 | 2.60 | 7,948,800 | 9.64 | 0.00 | - |
12/01/69
|
3.28 | 2.98 unread messages | -0.30 | 3.30 | 2.90 | 4,803,200 | 10.56 | 0.00 | - |
09/01/69
|
3.34 | 3.28 unread messages | -0.06 | 3.38 | 3.24 | 2,710,100 | 11.63 | 0.00 | - |
08/01/69
|
3.48 | 3.34 unread messages | -0.16 | 3.54 | 3.26 | 4,281,000 | 11.84 | 0.00 | - |
07/01/69
|
3.52 | 3.50 unread messages | -0.02 | 3.60 | 3.48 | 3,854,600 | 12.41 | 0.00 | - |
06/01/69
|
3.56 | 3.52 unread messages | 0.00 | 3.66 | 3.44 | 6,351,000 | 12.48 | 0.00 | - |
05/01/69
|
3.48 | 3.52 unread messages | +0.10 | 3.68 | 3.46 | 5,227,500 | 12.48 | 0.00 | - |