ราคาหุ้นย้อนหลัง ASIA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
5.40 | 5.60 unread messages | +0.25 | 5.60 | 5.40 | 16,100 | -100.00 | 2.39 | - |
09/04/69
|
5.15 | 5.35 unread messages | -0.65 | 5.40 | 5.15 | 302,700 | -100.00 | 2.50 | - |
08/04/69
|
6.00 | 6.00 unread messages | -0.10 | 6.00 | 5.85 | 30,500 | -100.00 | 2.23 | - |
07/04/69
|
6.00 | 6.10 unread messages | +0.10 | 6.10 | 6.00 | 10,100 | -100.00 | 2.20 | - |
03/04/69
|
5.85 | 6.00 unread messages | -0.05 | 6.00 | 5.85 | 21,700 | -100.00 | 2.23 | - |
02/04/69
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 6.05 | 6,700 | -100.00 | 2.21 | - |
01/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.23 | - |
31/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.23 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.23 | - |
27/03/69
|
5.85 | 6.00 unread messages | -0.05 | 6.00 | 5.85 | 600 | -100.00 | 2.23 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.21 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.21 | - |
24/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.21 | - |
23/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.21 | - |
20/03/69
|
5.90 | 6.05 unread messages | +0.05 | 6.05 | 5.90 | 600 | -100.00 | 2.21 | - |
19/03/69
|
5.90 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 200 | -100.00 | 2.23 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.25 | - |
17/03/69
|
5.95 | 5.95 unread messages | -0.10 | 5.95 | 5.95 | 400 | -100.00 | 2.25 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.21 | - |
13/03/69
|
6.05 | 6.05 unread messages | 0.00 | 6.05 | 6.05 | 100 | -100.00 | 2.21 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.21 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.21 | - |
10/03/69
|
5.90 | 6.05 unread messages | +0.15 | 6.05 | 5.90 | 200 | -100.00 | 2.21 | - |
09/03/69
|
5.90 | 5.90 unread messages | -0.05 | 5.90 | 5.90 | 11,000 | -100.00 | 2.27 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 2.25 | - |
05/03/69
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 6,100 | -100.00 | 2.25 | - |
04/03/69
|
6.00 | 5.95 unread messages | -0.10 | 6.00 | 5.95 | 6,900 | -100.00 | 2.25 | - |
02/03/69
|
6.10 | 6.05 unread messages | -0.05 | 6.10 | 6.05 | 3,700 | -100.00 | 2.21 | - |
27/02/69
|
6.15 | 6.10 unread messages | 0.00 | 6.15 | 6.10 | 22,200 | -100.00 | 2.20 | - |
26/02/69
|
6.20 | 6.10 unread messages | -0.10 | 6.20 | 6.10 | 5,100 | -100.00 | 2.20 | - |
25/02/69
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 4,200 | -100.00 | 2.16 | - |
24/02/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.15 | 600 | -100.00 | 2.18 | - |
23/02/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 300 | -100.00 | 2.18 | - |
20/02/69
|
6.00 | 6.10 unread messages | +0.10 | 6.20 | 6.00 | 4,500 | -100.00 | 2.20 | - |
19/02/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 6.00 | 1,500 | -100.00 | 4.33 | - |
18/02/69
|
5.90 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 2,500 | -100.00 | 4.33 | - |
17/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.37 | - |
16/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.37 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.37 | - |
12/02/69
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.95 | 500 | -100.00 | 4.37 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.37 | - |
10/02/69
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 1,000 | -100.00 | 4.37 | - |
09/02/69
|
5.95 | 5.95 unread messages | +0.05 | 6.00 | 5.95 | 11,400 | -100.00 | 4.37 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.41 | - |
05/02/69
|
5.90 | 5.90 unread messages | +0.05 | 5.90 | 5.90 | 100 | -100.00 | 4.41 | - |
04/02/69
|
5.90 | 5.85 unread messages | -0.20 | 5.90 | 5.85 | 4,300 | -100.00 | 4.44 | - |
03/02/69
|
6.20 | 6.05 unread messages | 0.00 | 6.20 | 6.05 | 800 | -100.00 | 4.30 | - |
02/02/69
|
6.05 | 6.05 unread messages | +0.10 | 6.05 | 6.05 | 100 | -100.00 | 4.30 | - |
30/01/69
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 2,100 | -100.00 | 4.37 | - |
29/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 6.00 | 2,500 | -100.00 | 4.33 | - |
28/01/69
|
6.00 | 6.00 unread messages | -0.10 | 6.00 | 6.00 | 100 | -100.00 | 4.33 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.26 | - |
26/01/69
|
5.80 | 6.10 unread messages | +0.30 | 6.20 | 5.80 | 25,500 | -100.00 | 4.26 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.48 | - |
22/01/69
|
5.50 | 5.80 unread messages | +0.30 | 5.80 | 5.50 | 19,200 | -100.00 | 4.48 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.73 | - |
20/01/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.50 | 1,600 | -100.00 | 4.73 | - |
19/01/69
|
5.40 | 5.45 unread messages | +0.25 | 5.45 | 5.40 | 2,100 | -100.00 | 4.77 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.00 | - |
15/01/69
|
5.20 | 5.20 unread messages | +0.10 | 5.20 | 5.20 | 1,000 | -100.00 | 5.00 | - |
14/01/69
|
5.15 | 5.10 unread messages | -0.25 | 5.15 | 5.10 | 2,000 | -100.00 | 5.10 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.86 | - |
12/01/69
|
5.35 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 1,200 | -100.00 | 4.86 | - |
09/01/69
|
5.20 | 5.25 unread messages | -0.05 | 5.25 | 5.20 | 600 | -100.00 | 4.95 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.91 | - |
07/01/69
|
5.30 | 5.30 unread messages | +0.15 | 5.30 | 5.30 | 100 | -100.00 | 4.91 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.05 | - |
05/01/69
|
5.25 | 5.15 unread messages | -0.25 | 5.25 | 5.10 | 9,900 | -100.00 | 5.05 | - |