ราคาหุ้นย้อนหลัง ASIAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
7.75 | 7.60 unread messages | -0.15 | 7.75 | 7.45 | 1,245,100 | 7.29 | 13.03 | - |
28/04/68
|
7.75 | 7.75 unread messages | -0.05 | 7.85 | 7.60 | 642,600 | 7.44 | 12.77 | - |
25/04/68
|
7.65 | 7.80 unread messages | +0.20 | 7.85 | 7.60 | 822,700 | 7.48 | 12.69 | - |
24/04/68
|
7.50 | 7.60 unread messages | +0.15 | 7.65 | 7.40 | 565,800 | 7.29 | 13.03 | - |
23/04/68
|
7.50 | 7.45 unread messages | 0.00 | 7.55 | 7.40 | 285,400 | 7.15 | 13.29 | - |
22/04/68
|
7.50 | 7.45 unread messages | +0.05 | 7.50 | 7.35 | 674,800 | 7.15 | 13.29 | - |
21/04/68
|
7.50 | 7.40 unread messages | -0.10 | 7.55 | 7.40 | 580,300 | 7.10 | 13.38 | - |
18/04/68
|
7.30 | 7.50 unread messages | +0.25 | 7.50 | 7.30 | 631,900 | 7.20 | 13.20 | - |
17/04/68
|
7.35 | 7.25 unread messages | -0.15 | 7.45 | 7.10 | 2,191,100 | 6.96 | 13.66 | - |
16/04/68
|
7.25 | 7.40 unread messages | +0.20 | 7.45 | 7.25 | 479,600 | 7.10 | 13.38 | - |
11/04/68
|
7.20 | 7.20 unread messages | -0.15 | 7.30 | 7.20 | 381,700 | 6.91 | 13.75 | - |
10/04/68
|
7.20 | 7.35 unread messages | +0.65 | 7.45 | 7.05 | 2,379,800 | 7.05 | 13.47 | - |
09/04/68
|
6.50 | 6.70 unread messages | +0.05 | 6.75 | 6.50 | 865,400 | 6.43 | 14.78 | - |
08/04/68
|
6.70 | 6.65 unread messages | -0.50 | 6.85 | 6.50 | 2,163,700 | 6.38 | 14.89 | - |
04/04/68
|
7.10 | 7.15 unread messages | +0.05 | 7.15 | 7.05 | 905,100 | 6.86 | 13.85 | - |
03/04/68
|
7.25 | 7.10 unread messages | -0.50 | 7.35 | 7.05 | 3,090,200 | 6.81 | 13.94 | - |
02/04/68
|
7.70 | 7.60 unread messages | -0.20 | 7.80 | 7.55 | 1,935,200 | 7.29 | 13.03 | - |
01/04/68
|
8.00 | 7.80 unread messages | -0.15 | 8.05 | 7.65 | 1,285,300 | 7.48 | 12.69 | - |
31/03/68
|
7.90 | 7.95 unread messages | -0.05 | 8.05 | 7.85 | 591,300 | 7.63 | 12.45 | - |
28/03/68
|
8.10 | 8.00 unread messages | -0.10 | 8.15 | 8.00 | 236,100 | 7.68 | 12.38 | - |
27/03/68
|
8.20 | 8.10 unread messages | -0.10 | 8.20 | 8.05 | 372,600 | 7.77 | 12.22 | - |
26/03/68
|
8.25 | 8.20 unread messages | +0.05 | 8.25 | 8.10 | 288,000 | 7.87 | 12.07 | - |
25/03/68
|
8.05 | 8.15 unread messages | +0.10 | 8.20 | 8.00 | 513,300 | 7.82 | 12.15 | - |
24/03/68
|
8.05 | 8.05 unread messages | 0.00 | 8.15 | 8.00 | 535,500 | 7.72 | 12.30 | - |
21/03/68
|
8.10 | 8.05 unread messages | -0.10 | 8.20 | 8.00 | 869,800 | 7.72 | 12.30 | - |
20/03/68
|
8.30 | 8.15 unread messages | -0.10 | 8.35 | 8.05 | 1,577,900 | 7.82 | 12.15 | - |
19/03/68
|
8.20 | 8.25 unread messages | +0.05 | 8.35 | 8.15 | 1,095,000 | 7.92 | 12.00 | - |
18/03/68
|
8.15 | 8.20 unread messages | 0.00 | 8.25 | 8.10 | 1,006,700 | 7.87 | 12.07 | - |
17/03/68
|
8.00 | 8.20 unread messages | +0.20 | 8.25 | 7.90 | 2,759,200 | 7.87 | 12.07 | - |
14/03/68
|
8.00 | 8.00 unread messages | -0.05 | 8.10 | 7.95 | 555,200 | 7.68 | 12.38 | - |
13/03/68
|
8.05 | 8.05 unread messages | +0.05 | 8.10 | 8.00 | 378,800 | 7.72 | 12.30 | - |
12/03/68
|
8.10 | 8.00 unread messages | -0.10 | 8.10 | 7.95 | 971,000 | 7.68 | 12.38 | - |
11/03/68
|
7.90 | 8.10 unread messages | +0.10 | 8.15 | 7.65 | 1,302,600 | 7.77 | 12.22 | - |
10/03/68
|
8.20 | 8.00 unread messages | -0.15 | 8.20 | 7.90 | 1,115,500 | 7.68 | 12.38 | - |
07/03/68
|
7.95 | 8.15 unread messages | +0.30 | 8.25 | 7.90 | 2,217,500 | 7.82 | 12.15 | - |
06/03/68
|
7.90 | 7.85 unread messages | +0.05 | 7.95 | 7.80 | 847,800 | 7.53 | 12.61 | - |
05/03/68
|
7.65 | 7.80 unread messages | +0.20 | 7.90 | 7.55 | 1,334,500 | 7.48 | 12.69 | - |
04/03/68
|
7.55 | 7.60 unread messages | 0.00 | 7.70 | 7.50 | 386,000 | 7.29 | 13.03 | - |
03/03/68
|
7.60 | 7.60 unread messages | +0.10 | 7.65 | 7.50 | 391,700 | 7.29 | 13.03 | - |
28/02/68
|
7.70 | 7.50 unread messages | -0.20 | 7.70 | 7.45 | 1,182,600 | 7.20 | 13.20 | - |
27/02/68
|
7.85 | 7.70 unread messages | 0.00 | 7.90 | 7.65 | 1,439,900 | 7.39 | 12.86 | - |
26/02/68
|
7.50 | 7.70 unread messages | +0.15 | 7.70 | 7.50 | 290,600 | 7.69 | 4.81 | - |
25/02/68
|
7.90 | 7.55 unread messages | -0.30 | 7.90 | 7.55 | 479,700 | 7.54 | 4.90 | - |
24/02/68
|
7.95 | 7.85 unread messages | -0.10 | 7.95 | 7.85 | 334,100 | 7.83 | 4.71 | - |
21/02/68
|
7.80 | 7.95 unread messages | +0.10 | 7.95 | 7.75 | 253,000 | 7.93 | 4.65 | - |
20/02/68
|
7.70 | 7.85 unread messages | +0.10 | 7.85 | 7.70 | 539,400 | 7.83 | 4.71 | - |
19/02/68
|
7.65 | 7.75 unread messages | +0.20 | 7.75 | 7.60 | 592,400 | 7.73 | 4.77 | - |
18/02/68
|
7.50 | 7.55 unread messages | +0.10 | 7.70 | 7.45 | 856,600 | 7.54 | 4.90 | - |
17/02/68
|
6.90 | 7.45 unread messages | +0.50 | 7.50 | 6.90 | 1,221,600 | 7.44 | 4.97 | - |
14/02/68
|
6.85 | 6.95 unread messages | +0.10 | 7.00 | 6.85 | 239,200 | 6.94 | 5.32 | - |
13/02/68
|
7.05 | 6.85 unread messages | -0.05 | 7.05 | 6.85 | 447,000 | 6.84 | 5.40 | - |
11/02/68
|
6.70 | 6.90 unread messages | 0.00 | 7.05 | 6.70 | 416,000 | 6.89 | 5.36 | - |
10/02/68
|
7.00 | 6.90 unread messages | -0.10 | 7.00 | 6.80 | 192,300 | 6.89 | 5.36 | - |
07/02/68
|
6.90 | 7.00 unread messages | +0.10 | 7.00 | 6.80 | 844,000 | 6.99 | 5.29 | - |
06/02/68
|
7.40 | 6.90 unread messages | -0.50 | 7.40 | 6.90 | 1,040,800 | 6.89 | 5.36 | - |
05/02/68
|
7.45 | 7.40 unread messages | -0.10 | 7.45 | 7.35 | 462,800 | 7.39 | 5.00 | - |
04/02/68
|
7.70 | 7.50 unread messages | -0.20 | 7.80 | 7.40 | 735,900 | 7.49 | 4.93 | - |
03/02/68
|
7.80 | 7.70 unread messages | -0.10 | 7.80 | 7.60 | 441,300 | 7.69 | 4.81 | - |
31/01/68
|
7.85 | 7.80 unread messages | -0.10 | 7.90 | 7.80 | 161,700 | 7.78 | 4.74 | - |
30/01/68
|
7.90 | 7.90 unread messages | 0.00 | 7.95 | 7.80 | 402,300 | 7.88 | 4.68 | - |
29/01/68
|
7.85 | 7.90 unread messages | +0.05 | 7.95 | 7.80 | 1,572,300 | 7.88 | 4.68 | - |
28/01/68
|
7.85 | 7.85 unread messages | 0.00 | 7.95 | 7.85 | 86,000 | 7.83 | 4.71 | - |
27/01/68
|
7.85 | 7.85 unread messages | 0.00 | 7.95 | 7.85 | 330,300 | 7.83 | 4.71 | - |
24/01/68
|
7.70 | 7.85 unread messages | +0.10 | 7.90 | 7.70 | 490,200 | 7.83 | 4.71 | - |
23/01/68
|
7.75 | 7.75 unread messages | 0.00 | 7.85 | 7.75 | 494,700 | 7.73 | 4.77 | - |
22/01/68
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.70 | 273,100 | 7.73 | 4.77 | - |
21/01/68
|
7.75 | 7.75 unread messages | +0.10 | 7.80 | 7.65 | 295,000 | 7.73 | 4.77 | - |
20/01/68
|
7.70 | 7.65 unread messages | -0.05 | 7.70 | 7.65 | 319,300 | 7.64 | 4.84 | - |
17/01/68
|
7.70 | 7.70 unread messages | +0.05 | 7.75 | 7.65 | 418,500 | 7.69 | 4.81 | - |
16/01/68
|
7.65 | 7.65 unread messages | +0.05 | 7.80 | 7.60 | 385,800 | 7.64 | 4.84 | - |
15/01/68
|
7.70 | 7.60 unread messages | -0.15 | 7.75 | 7.55 | 616,500 | 7.59 | 4.87 | - |
14/01/68
|
7.70 | 7.75 unread messages | +0.05 | 7.75 | 7.65 | 189,900 | 7.73 | 4.77 | - |
13/01/68
|
7.75 | 7.70 unread messages | -0.15 | 7.80 | 7.70 | 493,500 | 7.69 | 4.81 | - |
10/01/68
|
7.75 | 7.85 unread messages | +0.10 | 7.85 | 7.70 | 271,900 | 7.83 | 4.71 | - |
09/01/68
|
7.90 | 7.75 unread messages | -0.15 | 7.90 | 7.75 | 685,600 | 7.73 | 4.77 | - |
08/01/68
|
8.00 | 7.90 unread messages | -0.10 | 8.05 | 7.90 | 314,500 | 7.88 | 4.68 | - |
07/01/68
|
7.95 | 8.00 unread messages | -0.05 | 8.05 | 7.95 | 347,700 | 7.98 | 4.63 | - |
06/01/68
|
7.95 | 8.05 unread messages | +0.10 | 8.05 | 7.95 | 112,000 | 8.03 | 4.60 | - |
03/01/68
|
8.05 | 7.95 unread messages | -0.10 | 8.05 | 7.95 | 245,400 | 7.93 | 4.65 | - |
02/01/68
|
8.05 | 8.05 unread messages | 0.00 | 8.10 | 7.90 | 319,300 | 8.03 | 4.60 | - |