ราคาหุ้นย้อนหลัง ASIA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.90 | 4.86 unread messages | +0.02 | 4.90 | 4.80 | 36,100 | -100.00 | 5.35 | - |
28/04/68
|
5.05 | 4.84 unread messages | -0.46 | 5.05 | 4.84 | 20,700 | -100.00 | 5.37 | - |
25/04/68
|
5.15 | 5.30 unread messages | +0.15 | 5.30 | 5.15 | 500 | -100.00 | 4.91 | - |
24/04/68
|
5.15 | 5.15 unread messages | +0.15 | 5.15 | 5.15 | 100 | -100.00 | 5.05 | - |
23/04/68
|
5.05 | 5.00 unread messages | -0.10 | 5.10 | 5.00 | 2,600 | -100.00 | 5.20 | - |
22/04/68
|
5.10 | 5.10 unread messages | -0.20 | 5.25 | 5.00 | 12,400 | -100.00 | 5.10 | - |
21/04/68
|
5.30 | 5.30 unread messages | +0.15 | 5.40 | 5.30 | 500 | -100.00 | 4.91 | - |
18/04/68
|
4.94 | 5.15 unread messages | +0.21 | 5.15 | 4.94 | 8,300 | -100.00 | 5.05 | - |
17/04/68
|
4.76 | 4.94 unread messages | +0.18 | 4.94 | 4.76 | 6,000 | -100.00 | 5.26 | - |
16/04/68
|
4.70 | 4.76 unread messages | +0.08 | 4.76 | 4.70 | 4,600 | -100.00 | 5.46 | - |
11/04/68
|
4.68 | 4.68 unread messages | 0.00 | 4.68 | 4.64 | 1,000 | -100.00 | 5.56 | - |
10/04/68
|
4.70 | 4.68 unread messages | +0.14 | 4.72 | 4.58 | 3,700 | -100.00 | 5.56 | - |
09/04/68
|
4.56 | 4.54 unread messages | -0.04 | 4.56 | 4.42 | 10,600 | -100.00 | 5.73 | - |
08/04/68
|
4.60 | 4.58 unread messages | -0.12 | 4.64 | 4.58 | 18,500 | -100.00 | 5.68 | - |
04/04/68
|
5.10 | 4.70 unread messages | -0.40 | 5.15 | 4.70 | 51,600 | -100.00 | 5.53 | - |
03/04/68
|
5.30 | 5.10 unread messages | -0.05 | 5.30 | 5.10 | 700 | -100.00 | 5.10 | - |
02/04/68
|
5.15 | 5.15 unread messages | -0.15 | 5.15 | 5.15 | 200 | -100.00 | 5.05 | - |
01/04/68
|
5.30 | 5.30 unread messages | +0.20 | 5.30 | 5.30 | 100 | -100.00 | 4.91 | - |
31/03/68
|
5.15 | 5.10 unread messages | -0.20 | 5.15 | 5.10 | 3,000 | -100.00 | 5.10 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.91 | - |
27/03/68
|
5.20 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 800 | -100.00 | 4.91 | - |
26/03/68
|
5.30 | 5.30 unread messages | +0.15 | 5.30 | 5.30 | 100 | -100.00 | 4.91 | - |
25/03/68
|
5.15 | 5.15 unread messages | -0.10 | 5.15 | 5.15 | 2,500 | -100.00 | 5.05 | - |
24/03/68
|
5.15 | 5.25 unread messages | 0.00 | 5.25 | 5.15 | 3,700 | -100.00 | 4.95 | - |
21/03/68
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.15 | 18,200 | -100.00 | 4.95 | - |
20/03/68
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.20 | 2,100 | -100.00 | 5.00 | - |
19/03/68
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.20 | 200 | -100.00 | 5.00 | - |
18/03/68
|
5.20 | 5.20 unread messages | +0.05 | 5.20 | 5.20 | 100 | -100.00 | 5.00 | - |
17/03/68
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.15 | 10,600 | -100.00 | 5.05 | - |
14/03/68
|
5.05 | 5.15 unread messages | +0.10 | 5.15 | 5.05 | 900 | -100.00 | 5.05 | - |
13/03/68
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.05 | 400 | -100.00 | 5.15 | - |
12/03/68
|
5.25 | 5.05 unread messages | -0.10 | 5.25 | 5.05 | 19,600 | -100.00 | 5.15 | - |
11/03/68
|
5.05 | 5.15 unread messages | +0.05 | 5.15 | 5.00 | 19,600 | -100.00 | 5.05 | - |
10/03/68
|
5.25 | 5.10 unread messages | -0.25 | 5.25 | 5.10 | 16,200 | -100.00 | 5.10 | - |
07/03/68
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.35 | 200 | -100.00 | 4.86 | - |
06/03/68
|
5.35 | 5.35 unread messages | -0.05 | 5.35 | 5.20 | 3,700 | -100.00 | 4.86 | - |
05/03/68
|
5.25 | 5.40 unread messages | +0.10 | 5.40 | 5.25 | 2,600 | -100.00 | 4.81 | - |
04/03/68
|
5.20 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 200 | -100.00 | 4.91 | - |
03/03/68
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 400 | -100.00 | 4.95 | - |
28/02/68
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 4,300 | -100.00 | 0.00 | - |
27/02/68
|
5.25 | 5.25 unread messages | +0.05 | 5.25 | 5.25 | 300 | -100.00 | 0.00 | - |
26/02/68
|
5.25 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 28,100 | -100.00 | 0.00 | - |
25/02/68
|
5.40 | 5.15 unread messages | -0.25 | 5.40 | 5.15 | 15,200 | -100.00 | 0.00 | - |
24/02/68
|
5.65 | 5.40 unread messages | -0.35 | 5.65 | 5.40 | 20,100 | -100.00 | 0.00 | - |
21/02/68
|
5.75 | 5.75 unread messages | +0.20 | 5.75 | 5.75 | 5,300 | -100.00 | 0.00 | - |
20/02/68
|
5.75 | 5.55 unread messages | 0.00 | 5.75 | 5.55 | 3,100 | -100.00 | 0.00 | - |
19/02/68
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 3,000 | -100.00 | 0.00 | - |
18/02/68
|
5.55 | 5.55 unread messages | -0.05 | 5.55 | 5.55 | 100 | -100.00 | 0.00 | - |
17/02/68
|
5.55 | 5.60 unread messages | +0.10 | 5.60 | 5.55 | 1,100 | -100.00 | 0.00 | - |
14/02/68
|
5.65 | 5.50 unread messages | 0.00 | 5.65 | 5.50 | 1,100 | -100.00 | 0.00 | - |
13/02/68
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.50 | 4,900 | -100.00 | 0.00 | - |
11/02/68
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 1,600 | -100.00 | 0.00 | - |
10/02/68
|
5.75 | 5.50 unread messages | -0.20 | 5.75 | 5.50 | 10,700 | -100.00 | 0.00 | - |
07/02/68
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 2,200 | -100.00 | 0.00 | - |
06/02/68
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.65 | 3,100 | -100.00 | 0.00 | - |
05/02/68
|
5.80 | 5.65 unread messages | -0.05 | 5.80 | 5.65 | 3,600 | -100.00 | 0.00 | - |
04/02/68
|
5.70 | 5.70 unread messages | +0.05 | 5.70 | 5.70 | 300 | -100.00 | 0.00 | - |
03/02/68
|
5.80 | 5.65 unread messages | -0.20 | 5.80 | 5.65 | 10,300 | -100.00 | 0.00 | - |
31/01/68
|
5.85 | 5.85 unread messages | 0.00 | 5.85 | 5.85 | 200 | -100.00 | 0.00 | - |
30/01/68
|
5.80 | 5.85 unread messages | +0.15 | 5.85 | 5.80 | 9,400 | -100.00 | 0.00 | - |
29/01/68
|
6.20 | 5.70 unread messages | -0.40 | 6.20 | 5.70 | 28,100 | -100.00 | 0.00 | - |
28/01/68
|
6.10 | 6.10 unread messages | 0.00 | 6.10 | 6.10 | 1,000 | -100.00 | 0.00 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
24/01/68
|
6.10 | 6.10 unread messages | 0.00 | 6.10 | 6.05 | 7,500 | -100.00 | 0.00 | - |
23/01/68
|
6.20 | 6.10 unread messages | -0.05 | 6.20 | 6.10 | 1,000 | -100.00 | 0.00 | - |
22/01/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.15 | 2,300 | -100.00 | 0.00 | - |
21/01/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.15 | 100 | -100.00 | 0.00 | - |
20/01/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.15 | 300 | -100.00 | 0.00 | - |
17/01/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.15 | 100 | -100.00 | 0.00 | - |
16/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
15/01/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 4,000 | -100.00 | 0.00 | - |
14/01/68
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 2,800 | -100.00 | 0.00 | - |
13/01/68
|
6.25 | 6.20 unread messages | -0.05 | 6.25 | 6.20 | 17,200 | -100.00 | 0.00 | - |
10/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
09/01/68
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.25 | 4,000 | -100.00 | 0.00 | - |
08/01/68
|
6.40 | 6.30 unread messages | -0.05 | 6.40 | 6.30 | 5,200 | -100.00 | 0.00 | - |
07/01/68
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 1,800 | -100.00 | 0.00 | - |
06/01/68
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.40 | 10,100 | -100.00 | 0.00 | - |
03/01/68
|
6.45 | 6.45 unread messages | -0.05 | 6.45 | 6.45 | 500 | -100.00 | 0.00 | - |
02/01/68
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 6,600 | -100.00 | 0.00 | - |