ราคาหุ้นย้อนหลัง ASIAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
7.10 | 7.10 unread messages | +0.05 | 7.15 | 7.00 | 178,200 | 8.45 | 9.51 | - |
16/03/69
|
7.00 | 7.05 unread messages | +0.05 | 7.10 | 6.95 | 284,000 | 8.33 | 9.64 | - |
13/03/69
|
7.10 | 7.00 unread messages | -0.10 | 7.15 | 7.00 | 222,000 | 8.33 | 9.64 | - |
12/03/69
|
7.15 | 7.10 unread messages | -0.05 | 7.15 | 7.05 | 412,300 | 8.45 | 9.51 | - |
11/03/69
|
7.10 | 7.15 unread messages | +0.10 | 7.20 | 7.05 | 450,300 | 8.51 | 9.44 | - |
10/03/69
|
7.00 | 7.05 unread messages | +0.15 | 7.10 | 6.95 | 319,000 | 8.39 | 9.57 | - |
09/03/69
|
6.80 | 6.90 unread messages | -0.15 | 6.95 | 6.75 | 792,000 | 8.21 | 9.78 | - |
06/03/69
|
7.00 | 7.05 unread messages | -0.05 | 7.10 | 6.90 | 1,097,600 | 8.39 | 9.57 | - |
05/03/69
|
7.05 | 7.10 unread messages | -0.15 | 7.15 | 7.00 | 624,600 | 8.45 | 9.51 | - |
04/03/69
|
7.25 | 7.25 unread messages | -0.20 | 7.30 | 7.00 | 2,211,100 | 8.63 | 9.31 | - |
02/03/69
|
7.40 | 7.45 unread messages | -0.15 | 7.60 | 7.40 | 1,467,600 | 8.87 | 9.06 | - |
27/02/69
|
7.75 | 7.60 unread messages | -0.15 | 7.75 | 7.60 | 1,111,500 | 9.05 | 8.88 | - |
26/02/69
|
7.75 | 7.75 unread messages | +0.05 | 7.80 | 7.65 | 872,100 | 9.22 | 8.71 | - |
25/02/69
|
7.75 | 7.70 unread messages | +0.05 | 7.80 | 7.65 | 787,800 | 9.16 | 8.77 | - |
24/02/69
|
7.60 | 7.65 unread messages | 0.00 | 7.70 | 7.50 | 1,340,700 | 9.11 | 8.82 | - |
23/02/69
|
7.80 | 7.65 unread messages | -0.10 | 7.85 | 7.60 | 2,526,800 | 9.11 | 8.82 | - |
20/02/69
|
8.00 | 7.75 unread messages | -0.35 | 8.00 | 7.60 | 4,951,800 | 9.71 | 12.81 | - |
19/02/69
|
8.15 | 8.10 unread messages | -0.05 | 8.20 | 8.00 | 3,281,100 | 10.15 | 12.26 | - |
18/02/69
|
7.95 | 8.15 unread messages | +0.30 | 8.25 | 7.90 | 3,226,200 | 10.21 | 12.19 | - |
17/02/69
|
7.85 | 7.85 unread messages | 0.00 | 7.90 | 7.75 | 2,331,100 | 9.83 | 12.65 | - |
16/02/69
|
7.60 | 7.85 unread messages | +0.25 | 7.95 | 7.60 | 2,119,200 | 9.83 | 12.65 | - |
13/02/69
|
7.55 | 7.60 unread messages | 0.00 | 7.65 | 7.55 | 521,100 | 9.52 | 13.07 | - |
12/02/69
|
7.55 | 7.60 unread messages | +0.05 | 7.60 | 7.50 | 521,200 | 9.52 | 13.07 | - |
11/02/69
|
7.50 | 7.55 unread messages | +0.05 | 7.60 | 7.45 | 497,100 | 9.46 | 13.15 | - |
10/02/69
|
7.60 | 7.50 unread messages | 0.00 | 7.60 | 7.40 | 881,000 | 9.40 | 13.24 | - |
09/02/69
|
7.55 | 7.50 unread messages | 0.00 | 7.60 | 7.45 | 647,500 | 9.40 | 13.24 | - |
06/02/69
|
7.55 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 671,800 | 9.40 | 13.24 | - |
05/02/69
|
7.45 | 7.50 unread messages | +0.05 | 7.55 | 7.40 | 463,900 | 9.40 | 13.24 | - |
04/02/69
|
7.45 | 7.45 unread messages | 0.00 | 7.50 | 7.40 | 494,200 | 9.33 | 13.33 | - |
03/02/69
|
7.35 | 7.45 unread messages | +0.05 | 7.45 | 7.35 | 251,300 | 9.33 | 13.33 | - |
02/02/69
|
7.40 | 7.40 unread messages | -0.05 | 7.45 | 7.30 | 505,500 | 9.27 | 13.42 | - |
30/01/69
|
7.35 | 7.45 unread messages | +0.05 | 7.45 | 7.35 | 104,100 | 9.33 | 13.33 | - |
29/01/69
|
7.50 | 7.40 unread messages | -0.05 | 7.55 | 7.35 | 662,700 | 9.27 | 13.42 | - |
28/01/69
|
7.35 | 7.45 unread messages | 0.00 | 7.45 | 7.35 | 225,100 | 9.33 | 13.33 | - |
27/01/69
|
7.35 | 7.45 unread messages | +0.15 | 7.45 | 7.30 | 181,500 | 9.33 | 13.33 | - |
26/01/69
|
7.40 | 7.30 unread messages | -0.05 | 7.45 | 7.30 | 322,100 | 9.14 | 13.60 | - |
23/01/69
|
7.45 | 7.35 unread messages | -0.10 | 7.50 | 7.35 | 370,800 | 9.21 | 13.51 | - |
22/01/69
|
7.60 | 7.45 unread messages | -0.05 | 7.60 | 7.40 | 642,700 | 9.33 | 13.33 | - |
21/01/69
|
7.60 | 7.50 unread messages | -0.10 | 7.60 | 7.45 | 534,600 | 9.40 | 13.24 | - |
20/01/69
|
7.45 | 7.60 unread messages | +0.15 | 7.65 | 7.45 | 975,200 | 9.52 | 13.07 | - |
19/01/69
|
7.35 | 7.45 unread messages | +0.15 | 7.45 | 7.25 | 389,200 | 9.33 | 13.33 | - |
16/01/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 252,300 | 9.14 | 13.60 | - |
15/01/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.20 | 226,000 | 9.14 | 13.60 | - |
14/01/69
|
7.25 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 73,500 | 9.14 | 13.60 | - |
13/01/69
|
7.25 | 7.25 unread messages | 0.00 | 7.30 | 7.15 | 331,300 | 9.08 | 13.70 | - |
12/01/69
|
7.40 | 7.25 unread messages | -0.05 | 7.40 | 7.25 | 311,300 | 9.08 | 13.70 | - |
09/01/69
|
7.25 | 7.30 unread messages | +0.10 | 7.35 | 7.15 | 846,500 | 9.14 | 13.60 | - |
08/01/69
|
7.20 | 7.20 unread messages | -0.05 | 7.25 | 7.15 | 336,800 | 9.02 | 13.79 | - |
07/01/69
|
7.20 | 7.25 unread messages | +0.05 | 7.25 | 7.15 | 320,300 | 9.08 | 13.70 | - |
06/01/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 169,400 | 9.02 | 13.79 | - |
05/01/69
|
7.15 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 274,500 | 9.02 | 13.79 | - |