ราคาหุ้นย้อนหลัง ASIMAR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.32 | 1.31 unread messages | 0.00 | 1.32 | 1.31 | 6,300 | 6.65 | 9.16 | - |
28/04/68
|
1.33 | 1.31 unread messages | -0.03 | 1.34 | 1.31 | 36,900 | 6.65 | 9.16 | - |
25/04/68
|
1.33 | 1.34 unread messages | +0.02 | 1.34 | 1.32 | 79,800 | 6.80 | 8.96 | - |
24/04/68
|
1.34 | 1.32 unread messages | -0.02 | 1.34 | 1.30 | 38,400 | 6.70 | 9.09 | - |
23/04/68
|
1.34 | 1.34 unread messages | +0.01 | 1.35 | 1.33 | 58,000 | 6.80 | 8.96 | - |
22/04/68
|
1.32 | 1.33 unread messages | 0.00 | 1.33 | 1.30 | 26,000 | 6.75 | 9.02 | - |
21/04/68
|
1.33 | 1.33 unread messages | +0.01 | 1.35 | 1.30 | 71,000 | 6.75 | 9.02 | - |
18/04/68
|
1.31 | 1.32 unread messages | +0.01 | 1.33 | 1.31 | 100,400 | 6.70 | 9.09 | - |
17/04/68
|
1.30 | 1.31 unread messages | +0.03 | 1.31 | 1.29 | 29,100 | 6.65 | 9.16 | - |
16/04/68
|
1.31 | 1.28 unread messages | -0.01 | 1.31 | 1.28 | 22,200 | 6.50 | 9.38 | - |
11/04/68
|
1.30 | 1.29 unread messages | -0.03 | 1.32 | 1.28 | 68,100 | 6.55 | 9.30 | - |
10/04/68
|
1.33 | 1.32 unread messages | +0.06 | 1.33 | 1.30 | 19,400 | 6.70 | 9.09 | - |
09/04/68
|
1.23 | 1.26 unread messages | +0.01 | 1.26 | 1.22 | 142,600 | 6.40 | 9.52 | - |
08/04/68
|
1.31 | 1.25 unread messages | -0.11 | 1.33 | 1.23 | 271,800 | 6.35 | 9.60 | - |
04/04/68
|
1.39 | 1.36 unread messages | -0.03 | 1.39 | 1.36 | 89,000 | 6.90 | 8.82 | - |
03/04/68
|
1.39 | 1.39 unread messages | -0.01 | 1.39 | 1.37 | 123,800 | 7.06 | 8.63 | - |
02/04/68
|
1.41 | 1.40 unread messages | -0.01 | 1.41 | 1.40 | 6,000 | 7.11 | 8.57 | - |
01/04/68
|
1.40 | 1.41 unread messages | +0.01 | 1.41 | 1.39 | 43,900 | 7.16 | 8.51 | - |
31/03/68
|
1.35 | 1.40 unread messages | +0.01 | 1.41 | 1.35 | 182,900 | 7.11 | 8.57 | - |
28/03/68
|
1.40 | 1.39 unread messages | 0.00 | 1.40 | 1.39 | 23,600 | 7.06 | 8.63 | - |
27/03/68
|
1.41 | 1.39 unread messages | -0.02 | 1.41 | 1.39 | 141,600 | 7.06 | 8.63 | - |
26/03/68
|
1.42 | 1.41 unread messages | -0.01 | 1.43 | 1.41 | 105,900 | 7.16 | 8.51 | - |
25/03/68
|
1.43 | 1.42 unread messages | -0.01 | 1.43 | 1.42 | 57,900 | 7.21 | 8.45 | - |
24/03/68
|
1.43 | 1.43 unread messages | +0.01 | 1.43 | 1.42 | 35,000 | 7.26 | 8.39 | - |
21/03/68
|
1.45 | 1.42 unread messages | -0.03 | 1.45 | 1.42 | 138,800 | 7.21 | 8.45 | - |
20/03/68
|
1.44 | 1.45 unread messages | -0.01 | 1.46 | 1.44 | 122,300 | 7.36 | 8.28 | - |
19/03/68
|
1.45 | 1.46 unread messages | +0.02 | 1.46 | 1.44 | 81,100 | 7.41 | 8.22 | - |
18/03/68
|
1.43 | 1.44 unread messages | +0.02 | 1.45 | 1.43 | 131,200 | 7.31 | 8.33 | - |
17/03/68
|
1.46 | 1.42 unread messages | -0.04 | 1.46 | 1.42 | 186,200 | 7.21 | 8.45 | - |
14/03/68
|
1.49 | 1.46 unread messages | -0.14 | 1.49 | 1.45 | 1,079,000 | 7.41 | 8.22 | - |
13/03/68
|
1.57 | 1.60 unread messages | +0.04 | 1.61 | 1.57 | 2,611,800 | 8.12 | 7.50 | - |
12/03/68
|
1.60 | 1.56 unread messages | -0.04 | 1.60 | 1.56 | 672,900 | 7.92 | 7.69 | - |
11/03/68
|
1.60 | 1.60 unread messages | -0.02 | 1.62 | 1.58 | 341,100 | 8.12 | 7.50 | - |
10/03/68
|
1.59 | 1.62 unread messages | +0.01 | 1.62 | 1.58 | 74,900 | 8.22 | 7.41 | - |
07/03/68
|
1.57 | 1.61 unread messages | +0.05 | 1.62 | 1.57 | 77,500 | 8.17 | 7.45 | - |
06/03/68
|
1.62 | 1.56 unread messages | -0.06 | 1.62 | 1.55 | 470,000 | 7.92 | 7.69 | - |
05/03/68
|
1.56 | 1.62 unread messages | +0.05 | 1.62 | 1.56 | 93,800 | 8.22 | 7.41 | - |
04/03/68
|
1.56 | 1.57 unread messages | -0.01 | 1.59 | 1.56 | 93,600 | 7.97 | 7.64 | - |
03/03/68
|
1.64 | 1.58 unread messages | -0.07 | 1.65 | 1.58 | 467,900 | 8.02 | 5.06 | - |
28/02/68
|
1.66 | 1.65 unread messages | +0.02 | 1.68 | 1.63 | 336,500 | 8.38 | 4.85 | - |
27/02/68
|
1.70 | 1.63 unread messages | -0.05 | 1.78 | 1.63 | 1,535,300 | 9.06 | 4.91 | - |
26/02/68
|
1.71 | 1.68 unread messages | -0.01 | 1.71 | 1.65 | 199,600 | 9.34 | 4.76 | - |
25/02/68
|
1.70 | 1.69 unread messages | -0.01 | 1.71 | 1.66 | 294,400 | 9.39 | 4.73 | - |
24/02/68
|
1.70 | 1.70 unread messages | 0.00 | 1.72 | 1.69 | 314,200 | 9.45 | 4.71 | - |
21/02/68
|
1.69 | 1.70 unread messages | +0.07 | 1.70 | 1.63 | 418,800 | 9.45 | 4.71 | - |
20/02/68
|
1.68 | 1.63 unread messages | -0.04 | 1.73 | 1.63 | 705,000 | 9.06 | 4.91 | - |
19/02/68
|
1.64 | 1.67 unread messages | +0.05 | 1.69 | 1.62 | 530,300 | 9.28 | 4.79 | - |
18/02/68
|
1.58 | 1.62 unread messages | +0.04 | 1.62 | 1.58 | 246,900 | 9.00 | 4.94 | - |
17/02/68
|
1.57 | 1.58 unread messages | +0.01 | 1.58 | 1.55 | 52,300 | 8.78 | 5.06 | - |
14/02/68
|
1.56 | 1.57 unread messages | +0.03 | 1.58 | 1.56 | 168,600 | 8.72 | 5.10 | - |
13/02/68
|
1.53 | 1.54 unread messages | 0.00 | 1.56 | 1.53 | 106,300 | 8.56 | 5.19 | - |
11/02/68
|
1.53 | 1.54 unread messages | +0.03 | 1.55 | 1.52 | 71,300 | 8.56 | 5.19 | - |
10/02/68
|
1.51 | 1.51 unread messages | -0.02 | 1.52 | 1.51 | 18,700 | 8.39 | 5.30 | - |
07/02/68
|
1.50 | 1.53 unread messages | +0.03 | 1.53 | 1.50 | 110,100 | 8.50 | 5.23 | - |
06/02/68
|
1.51 | 1.50 unread messages | -0.02 | 1.55 | 1.50 | 46,400 | 8.34 | 5.33 | - |
05/02/68
|
1.56 | 1.52 unread messages | 0.00 | 1.56 | 1.52 | 16,200 | 8.45 | 5.26 | - |
04/02/68
|
1.52 | 1.52 unread messages | 0.00 | 1.54 | 1.52 | 58,900 | 8.45 | 5.26 | - |
03/02/68
|
1.53 | 1.52 unread messages | -0.01 | 1.53 | 1.51 | 197,200 | 8.45 | 5.26 | - |
31/01/68
|
1.54 | 1.53 unread messages | -0.01 | 1.54 | 1.52 | 124,300 | 8.50 | 5.23 | - |
30/01/68
|
1.54 | 1.54 unread messages | 0.00 | 1.55 | 1.54 | 96,500 | 8.56 | 5.19 | - |
29/01/68
|
1.55 | 1.54 unread messages | -0.01 | 1.58 | 1.54 | 102,900 | 8.56 | 5.19 | - |
28/01/68
|
1.55 | 1.55 unread messages | +0.01 | 1.58 | 1.55 | 101,500 | 8.61 | 5.16 | - |
27/01/68
|
1.54 | 1.54 unread messages | -0.01 | 1.56 | 1.54 | 150,000 | 8.56 | 5.19 | - |
24/01/68
|
1.56 | 1.55 unread messages | -0.01 | 1.63 | 1.53 | 562,300 | 8.61 | 5.16 | - |
23/01/68
|
1.54 | 1.56 unread messages | +0.02 | 1.57 | 1.53 | 68,000 | 8.67 | 5.13 | - |
22/01/68
|
1.55 | 1.54 unread messages | -0.02 | 1.56 | 1.53 | 69,100 | 8.56 | 5.19 | - |
21/01/68
|
1.53 | 1.56 unread messages | +0.03 | 1.56 | 1.52 | 92,200 | 8.67 | 5.13 | - |
20/01/68
|
1.53 | 1.53 unread messages | 0.00 | 1.56 | 1.53 | 95,000 | 8.50 | 5.23 | - |
17/01/68
|
1.56 | 1.53 unread messages | -0.03 | 1.57 | 1.52 | 208,800 | 8.50 | 5.23 | - |
16/01/68
|
1.56 | 1.56 unread messages | 0.00 | 1.56 | 1.56 | 8,200 | 8.67 | 5.13 | - |
15/01/68
|
1.58 | 1.56 unread messages | -0.03 | 1.58 | 1.53 | 232,000 | 8.67 | 5.13 | - |
14/01/68
|
1.57 | 1.59 unread messages | +0.02 | 1.59 | 1.57 | 800 | 8.84 | 5.03 | - |
13/01/68
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.55 | 24,200 | 8.72 | 5.10 | - |
10/01/68
|
1.56 | 1.57 unread messages | +0.01 | 1.57 | 1.55 | 32,900 | 8.72 | 5.10 | - |
09/01/68
|
1.55 | 1.56 unread messages | +0.01 | 1.56 | 1.53 | 108,200 | 8.67 | 5.13 | - |
08/01/68
|
1.58 | 1.55 unread messages | -0.03 | 1.58 | 1.55 | 113,300 | 8.61 | 5.16 | - |
07/01/68
|
1.56 | 1.58 unread messages | 0.00 | 1.58 | 1.56 | 50,500 | 8.78 | 5.06 | - |
06/01/68
|
1.61 | 1.58 unread messages | 0.00 | 1.61 | 1.57 | 234,000 | 8.78 | 5.06 | - |
03/01/68
|
1.62 | 1.58 unread messages | -0.02 | 1.62 | 1.57 | 133,300 | 8.78 | 5.06 | - |
02/01/68
|
1.59 | 1.60 unread messages | +0.01 | 1.60 | 1.58 | 24,800 | 8.89 | 5.00 | - |