ราคาหุ้นย้อนหลัง ASEFA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.20 | 3.22 unread messages | +0.02 | 3.22 | 3.14 | 219,900 | 24.13 | 4.37 | - |
28/04/68
|
3.16 | 3.20 unread messages | 0.00 | 3.20 | 3.14 | 102,700 | 23.98 | 4.39 | - |
25/04/68
|
3.20 | 3.20 unread messages | +0.02 | 3.22 | 3.14 | 171,100 | 23.99 | 4.39 | - |
24/04/68
|
3.20 | 3.18 unread messages | 0.00 | 3.20 | 3.12 | 72,800 | 23.84 | 4.42 | - |
23/04/68
|
3.16 | 3.18 unread messages | +0.06 | 3.20 | 3.10 | 211,600 | 23.85 | 4.42 | - |
22/04/68
|
3.08 | 3.12 unread messages | +0.02 | 3.18 | 3.04 | 234,300 | 23.40 | 4.50 | - |
21/04/68
|
3.04 | 3.10 unread messages | +0.06 | 3.10 | 3.04 | 169,400 | 23.26 | 4.53 | - |
18/04/68
|
3.00 | 3.04 unread messages | -0.02 | 3.08 | 3.00 | 151,900 | 22.81 | 4.62 | - |
17/04/68
|
3.00 | 3.06 unread messages | +0.06 | 3.08 | 2.98 | 128,500 | 22.97 | 4.59 | - |
16/04/68
|
2.90 | 3.00 unread messages | +0.06 | 3.00 | 2.90 | 70,300 | 22.52 | 4.68 | - |
11/04/68
|
2.88 | 2.94 unread messages | +0.04 | 2.94 | 2.88 | 62,400 | 22.07 | 4.78 | - |
10/04/68
|
2.88 | 2.90 unread messages | +0.04 | 2.94 | 2.86 | 132,300 | 21.78 | 4.84 | - |
09/04/68
|
2.86 | 2.86 unread messages | 0.00 | 2.88 | 2.74 | 229,400 | 21.48 | 4.91 | - |
08/04/68
|
2.92 | 2.86 unread messages | -0.10 | 2.94 | 2.84 | 373,200 | 21.49 | 4.90 | - |
04/04/68
|
2.92 | 2.96 unread messages | -0.02 | 3.00 | 2.92 | 123,000 | 22.25 | 4.74 | - |
03/04/68
|
2.96 | 2.98 unread messages | +0.02 | 2.98 | 2.92 | 103,300 | 22.40 | 4.70 | - |
02/04/68
|
2.90 | 2.96 unread messages | +0.04 | 2.96 | 2.90 | 147,300 | 22.26 | 4.74 | - |
01/04/68
|
2.86 | 2.92 unread messages | +0.02 | 3.00 | 2.86 | 164,000 | 21.96 | 4.80 | - |
31/03/68
|
2.88 | 2.90 unread messages | 0.00 | 2.92 | 2.88 | 145,400 | 21.81 | 4.83 | - |
28/03/68
|
2.90 | 2.90 unread messages | -0.02 | 2.94 | 2.90 | 30,900 | 21.81 | 4.83 | - |
27/03/68
|
2.88 | 2.92 unread messages | 0.00 | 2.94 | 2.86 | 337,700 | 21.97 | 4.80 | - |
26/03/68
|
2.90 | 2.92 unread messages | 0.00 | 2.98 | 2.88 | 38,200 | 21.97 | 4.80 | - |
25/03/68
|
2.90 | 2.92 unread messages | -0.02 | 2.94 | 2.88 | 47,500 | 21.97 | 4.80 | - |
24/03/68
|
2.90 | 2.94 unread messages | 0.00 | 2.94 | 2.88 | 63,400 | 22.13 | 4.76 | - |
21/03/68
|
2.88 | 2.94 unread messages | +0.02 | 2.96 | 2.88 | 139,700 | 22.13 | 4.76 | - |
20/03/68
|
2.86 | 2.92 unread messages | 0.00 | 2.98 | 2.86 | 45,200 | 21.98 | 4.80 | - |
19/03/68
|
2.86 | 2.92 unread messages | 0.00 | 2.94 | 2.86 | 51,600 | 21.98 | 4.80 | - |
18/03/68
|
2.90 | 2.92 unread messages | 0.00 | 2.92 | 2.86 | 68,000 | 21.98 | 4.80 | - |
17/03/68
|
2.90 | 2.92 unread messages | 0.00 | 2.94 | 2.88 | 53,200 | 21.98 | 4.80 | - |
14/03/68
|
2.86 | 2.92 unread messages | +0.02 | 2.92 | 2.86 | 38,400 | 21.98 | 4.80 | - |
13/03/68
|
2.90 | 2.90 unread messages | -0.04 | 2.94 | 2.80 | 107,200 | 21.83 | 4.83 | - |
12/03/68
|
2.92 | 2.94 unread messages | 0.00 | 2.94 | 2.90 | 40,400 | 22.13 | 4.76 | - |
11/03/68
|
2.90 | 2.94 unread messages | +0.04 | 2.96 | 2.90 | 78,500 | 22.13 | 4.76 | - |
10/03/68
|
2.88 | 2.90 unread messages | +0.02 | 3.00 | 2.86 | 38,900 | 21.83 | 4.83 | - |
07/03/68
|
2.88 | 2.88 unread messages | +0.02 | 2.90 | 2.86 | 22,900 | 21.68 | 4.86 | - |
06/03/68
|
2.86 | 2.86 unread messages | 0.00 | 2.92 | 2.82 | 31,300 | 21.53 | 4.90 | - |
05/03/68
|
2.86 | 2.86 unread messages | 0.00 | 2.86 | 2.82 | 62,500 | 21.53 | 4.90 | - |
04/03/68
|
2.82 | 2.86 unread messages | 0.00 | 2.86 | 2.80 | 131,900 | 21.53 | 4.90 | - |
03/03/68
|
2.80 | 2.86 unread messages | 0.00 | 2.86 | 2.80 | 110,900 | 21.53 | 4.90 | - |
28/02/68
|
2.82 | 2.86 unread messages | 0.00 | 2.86 | 2.80 | 85,300 | 21.53 | 4.90 | - |
27/02/68
|
2.82 | 2.86 unread messages | +0.02 | 2.86 | 2.80 | 10,600 | 21.53 | 4.90 | - |
26/02/68
|
2.82 | 2.84 unread messages | +0.02 | 2.86 | 2.78 | 81,800 | 21.38 | 4.93 | - |
25/02/68
|
2.90 | 2.82 unread messages | -0.08 | 2.92 | 2.80 | 97,800 | 21.23 | 4.96 | - |
24/02/68
|
2.92 | 2.90 unread messages | 0.00 | 2.92 | 2.86 | 122,000 | 21.83 | 4.83 | - |
21/02/68
|
2.84 | 2.90 unread messages | +0.02 | 2.90 | 2.84 | 56,300 | 21.83 | 4.83 | - |
20/02/68
|
2.88 | 2.88 unread messages | 0.00 | 2.94 | 2.86 | 56,800 | 21.68 | 4.86 | - |
19/02/68
|
2.86 | 2.88 unread messages | 0.00 | 2.94 | 2.86 | 53,700 | 21.68 | 4.86 | - |
18/02/68
|
2.90 | 2.88 unread messages | -0.04 | 2.90 | 2.86 | 34,300 | 21.68 | 4.86 | - |
17/02/68
|
2.94 | 2.92 unread messages | -0.02 | 2.96 | 2.86 | 40,000 | 21.98 | 4.79 | - |
14/02/68
|
2.92 | 2.94 unread messages | +0.02 | 2.98 | 2.88 | 43,600 | 22.13 | 4.76 | - |
13/02/68
|
2.90 | 2.92 unread messages | -0.02 | 2.96 | 2.90 | 10,800 | 18.53 | 6.51 | - |
11/02/68
|
2.90 | 2.94 unread messages | -0.02 | 2.96 | 2.88 | 17,300 | 18.66 | 6.46 | - |
10/02/68
|
2.94 | 2.96 unread messages | +0.06 | 3.00 | 2.86 | 11,000 | 18.79 | 6.42 | - |
07/02/68
|
2.94 | 2.90 unread messages | -0.04 | 2.94 | 2.80 | 54,700 | 18.41 | 6.55 | - |
06/02/68
|
2.90 | 2.94 unread messages | -0.02 | 2.98 | 2.88 | 42,000 | 18.66 | 6.46 | - |
05/02/68
|
2.96 | 2.96 unread messages | -0.02 | 3.00 | 2.88 | 54,800 | 18.79 | 6.42 | - |
04/02/68
|
2.96 | 2.98 unread messages | +0.02 | 3.02 | 2.90 | 56,900 | 18.91 | 6.38 | - |
03/02/68
|
3.04 | 2.96 unread messages | -0.06 | 3.04 | 2.94 | 24,300 | 18.79 | 6.42 | - |
31/01/68
|
3.04 | 3.02 unread messages | 0.00 | 3.04 | 2.90 | 21,900 | 19.17 | 6.29 | - |
30/01/68
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 2.96 | 1,600 | 19.17 | 6.29 | - |
29/01/68
|
2.98 | 3.00 unread messages | -0.02 | 3.00 | 2.98 | 2,900 | 19.04 | 6.33 | - |
28/01/68
|
3.02 | 3.02 unread messages | -0.02 | 3.02 | 3.00 | 6,300 | 19.17 | 6.29 | - |
27/01/68
|
3.00 | 3.04 unread messages | +0.06 | 3.04 | 2.98 | 31,300 | 19.29 | 6.25 | - |
24/01/68
|
2.92 | 2.98 unread messages | +0.04 | 3.00 | 2.92 | 32,600 | 18.91 | 6.38 | - |
23/01/68
|
2.94 | 2.94 unread messages | -0.02 | 2.94 | 2.94 | 10,100 | 18.66 | 6.46 | - |
22/01/68
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.92 | 11,400 | 18.79 | 6.42 | - |
21/01/68
|
2.96 | 2.96 unread messages | 0.00 | 2.98 | 2.94 | 32,000 | 18.79 | 6.42 | - |
20/01/68
|
2.96 | 2.96 unread messages | +0.04 | 2.98 | 2.96 | 2,600 | 18.79 | 6.42 | - |
17/01/68
|
2.94 | 2.92 unread messages | -0.02 | 2.94 | 2.92 | 5,300 | 18.53 | 6.51 | - |
16/01/68
|
2.94 | 2.94 unread messages | -0.02 | 2.94 | 2.90 | 25,600 | 18.66 | 6.46 | - |
15/01/68
|
2.96 | 2.96 unread messages | +0.06 | 2.98 | 2.90 | 8,000 | 18.79 | 6.42 | - |
14/01/68
|
2.92 | 2.90 unread messages | 0.00 | 2.92 | 2.84 | 27,200 | 18.41 | 6.55 | - |
13/01/68
|
3.04 | 2.90 unread messages | -0.14 | 3.04 | 2.70 | 70,400 | 18.41 | 6.55 | - |
10/01/68
|
3.00 | 3.04 unread messages | +0.04 | 3.06 | 2.98 | 88,000 | 19.29 | 6.25 | - |
09/01/68
|
3.06 | 3.00 unread messages | -0.04 | 3.06 | 2.98 | 87,100 | 19.04 | 6.33 | - |
08/01/68
|
3.08 | 3.04 unread messages | -0.06 | 3.08 | 3.04 | 28,600 | 19.29 | 6.25 | - |
07/01/68
|
3.08 | 3.10 unread messages | +0.02 | 3.10 | 3.06 | 17,300 | 19.68 | 6.13 | - |
06/01/68
|
3.08 | 3.08 unread messages | 0.00 | 3.08 | 3.06 | 10,900 | 19.55 | 6.17 | - |
03/01/68
|
3.06 | 3.08 unread messages | -0.02 | 3.10 | 3.06 | 2,100 | 19.55 | 6.17 | - |
02/01/68
|
3.06 | 3.10 unread messages | +0.04 | 3.10 | 3.06 | 7,700 | 19.68 | 6.13 | - |