ราคาหุ้นย้อนหลัง ASEFA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
3.98 | 4.04 unread messages | +0.06 | 4.06 | 3.96 | 199,900 | 9.53 | 8.66 | - |
17/03/69
|
4.00 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 66,400 | 9.38 | 8.79 | - |
16/03/69
|
3.98 | 3.98 unread messages | +0.02 | 4.00 | 3.96 | 82,400 | 9.34 | 8.84 | - |
13/03/69
|
3.90 | 3.96 unread messages | +0.04 | 4.00 | 3.88 | 216,000 | 9.34 | 8.84 | - |
12/03/69
|
3.92 | 3.92 unread messages | +0.02 | 3.94 | 3.88 | 59,200 | 9.24 | 8.93 | - |
11/03/69
|
3.94 | 3.90 unread messages | +0.02 | 3.94 | 3.88 | 86,700 | 9.20 | 8.97 | - |
10/03/69
|
3.86 | 3.88 unread messages | +0.04 | 3.94 | 3.84 | 233,300 | 9.15 | 9.02 | - |
09/03/69
|
4.00 | 3.84 unread messages | -0.22 | 4.00 | 3.78 | 1,269,300 | 9.05 | 9.11 | - |
06/03/69
|
4.08 | 4.06 unread messages | -0.02 | 4.12 | 3.98 | 293,900 | 9.57 | 8.62 | - |
05/03/69
|
4.06 | 4.08 unread messages | +0.04 | 4.10 | 4.04 | 64,800 | 9.62 | 8.58 | - |
04/03/69
|
4.08 | 4.04 unread messages | -0.10 | 4.08 | 3.80 | 708,400 | 9.53 | 8.66 | - |
02/03/69
|
4.12 | 4.14 unread messages | -0.02 | 4.16 | 4.06 | 431,800 | 9.76 | 8.45 | - |
27/02/69
|
4.12 | 4.16 unread messages | +0.06 | 4.20 | 4.12 | 427,100 | 9.81 | 8.41 | - |
26/02/69
|
4.12 | 4.10 unread messages | -0.02 | 4.14 | 4.10 | 116,900 | 9.67 | 8.54 | - |
25/02/69
|
4.18 | 4.12 unread messages | -0.04 | 4.20 | 4.12 | 268,600 | 9.71 | 8.50 | - |
24/02/69
|
4.16 | 4.16 unread messages | 0.00 | 4.32 | 4.08 | 1,856,900 | 9.81 | 8.41 | - |
23/02/69
|
4.00 | 4.16 unread messages | +0.56 | 4.26 | 3.94 | 3,393,800 | 9.81 | 8.41 | - |
20/02/69
|
3.58 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 17,500 | 9.15 | 3.99 | - |
19/02/69
|
3.60 | 3.60 unread messages | +0.02 | 3.62 | 3.56 | 170,000 | 9.15 | 3.99 | - |
18/02/69
|
3.54 | 3.58 unread messages | +0.02 | 3.58 | 3.54 | 59,100 | 9.10 | 4.01 | - |
17/02/69
|
3.52 | 3.56 unread messages | +0.06 | 3.60 | 3.52 | 67,100 | 9.05 | 4.03 | - |
16/02/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 135,700 | 8.89 | 4.10 | - |
13/02/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.50 | 154,800 | 8.94 | 4.08 | - |
12/02/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 55,300 | 8.89 | 4.10 | - |
11/02/69
|
3.54 | 3.52 unread messages | 0.00 | 3.54 | 3.52 | 3,100 | 8.94 | 4.08 | - |
10/02/69
|
3.52 | 3.52 unread messages | +0.02 | 3.52 | 3.46 | 84,700 | 8.94 | 4.08 | - |
09/02/69
|
3.44 | 3.50 unread messages | 0.00 | 3.52 | 3.44 | 53,400 | 8.89 | 4.10 | - |
06/02/69
|
3.52 | 3.50 unread messages | +0.02 | 3.52 | 3.42 | 69,400 | 8.89 | 4.10 | - |
05/02/69
|
3.50 | 3.48 unread messages | -0.02 | 3.50 | 3.46 | 29,500 | 8.84 | 4.12 | - |
04/02/69
|
3.52 | 3.50 unread messages | 0.00 | 3.52 | 3.48 | 39,700 | 8.89 | 4.10 | - |
03/02/69
|
3.58 | 3.50 unread messages | +0.02 | 3.66 | 3.46 | 5,600 | 8.89 | 4.10 | - |
02/02/69
|
3.58 | 3.48 unread messages | -0.06 | 3.58 | 3.48 | 61,900 | 8.84 | 4.12 | - |
30/01/69
|
3.50 | 3.54 unread messages | +0.06 | 3.60 | 3.48 | 270,900 | 8.99 | 4.05 | - |
29/01/69
|
3.46 | 3.48 unread messages | 0.00 | 3.48 | 3.46 | 38,400 | 8.84 | 4.12 | - |
28/01/69
|
3.48 | 3.48 unread messages | +0.02 | 3.48 | 3.46 | 46,300 | 8.84 | 4.12 | - |
27/01/69
|
3.50 | 3.46 unread messages | +0.02 | 3.50 | 3.46 | 25,500 | 8.79 | 4.15 | - |
26/01/69
|
3.46 | 3.44 unread messages | -0.02 | 3.48 | 3.44 | 72,600 | 8.74 | 4.17 | - |
23/01/69
|
3.46 | 3.46 unread messages | +0.04 | 3.48 | 3.44 | 19,400 | 8.79 | 4.15 | - |
22/01/69
|
3.44 | 3.42 unread messages | -0.08 | 3.50 | 3.42 | 30,300 | 8.69 | 4.20 | - |
21/01/69
|
3.50 | 3.50 unread messages | +0.06 | 3.50 | 3.44 | 35,500 | 8.89 | 4.10 | - |
20/01/69
|
3.50 | 3.44 unread messages | -0.06 | 3.50 | 3.44 | 6,200 | 8.74 | 4.17 | - |
19/01/69
|
3.50 | 3.50 unread messages | +0.04 | 3.50 | 3.44 | 12,700 | 8.89 | 4.10 | - |
16/01/69
|
3.36 | 3.46 unread messages | 0.00 | 3.46 | 3.36 | 7,100 | 8.79 | 4.15 | - |
15/01/69
|
3.50 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 5,800 | 8.79 | 4.15 | - |
14/01/69
|
3.46 | 3.48 unread messages | -0.02 | 3.48 | 3.44 | 1,600 | 8.84 | 4.12 | - |
13/01/69
|
3.50 | 3.50 unread messages | +0.02 | 3.50 | 3.44 | 20,100 | 8.89 | 4.10 | - |
12/01/69
|
3.50 | 3.48 unread messages | 0.00 | 3.50 | 3.36 | 9,400 | 8.84 | 4.12 | - |
09/01/69
|
3.50 | 3.48 unread messages | 0.00 | 3.50 | 3.44 | 23,000 | 8.84 | 4.12 | - |
08/01/69
|
3.48 | 3.48 unread messages | 0.00 | 3.48 | 3.42 | 2,400 | 8.84 | 4.12 | - |
07/01/69
|
3.46 | 3.48 unread messages | 0.00 | 3.48 | 3.44 | 6,300 | 8.84 | 4.12 | - |
06/01/69
|
3.46 | 3.48 unread messages | 0.00 | 3.48 | 3.44 | 9,500 | 8.84 | 4.12 | - |
05/01/69
|
3.52 | 3.48 unread messages | -0.04 | 3.52 | 3.34 | 22,500 | 8.84 | 4.12 | - |