ราคาหุ้นย้อนหลัง ASIMAR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.48 | 1.48 unread messages | 0.00 | 1.49 | 1.48 | 21,500 | 8.87 | 8.11 | - |
09/04/69
|
1.48 | 1.48 unread messages | +0.01 | 1.48 | 1.46 | 35,900 | 8.87 | 8.11 | - |
08/04/69
|
1.48 | 1.47 unread messages | +0.01 | 1.48 | 1.46 | 18,400 | 8.81 | 8.16 | - |
07/04/69
|
1.48 | 1.46 unread messages | -0.03 | 1.48 | 1.46 | 14,000 | 8.75 | 8.22 | - |
03/04/69
|
1.49 | 1.49 unread messages | 0.00 | 1.50 | 1.46 | 44,400 | 8.93 | 8.05 | - |
02/04/69
|
1.49 | 1.49 unread messages | +0.01 | 1.49 | 1.47 | 7,100 | 8.93 | 8.05 | - |
01/04/69
|
1.48 | 1.48 unread messages | 0.00 | 1.52 | 1.48 | 3,200 | 8.87 | 8.11 | - |
31/03/69
|
1.47 | 1.48 unread messages | +0.01 | 1.49 | 1.47 | 4,800 | 8.87 | 8.11 | - |
30/03/69
|
1.48 | 1.47 unread messages | 0.00 | 1.48 | 1.47 | 7,300 | 8.81 | 8.16 | - |
27/03/69
|
1.46 | 1.47 unread messages | 0.00 | 1.47 | 1.44 | 54,900 | 8.81 | 8.16 | - |
26/03/69
|
1.48 | 1.47 unread messages | -0.01 | 1.48 | 1.46 | 5,400 | 8.81 | 8.16 | - |
25/03/69
|
1.44 | 1.48 unread messages | +0.05 | 1.48 | 1.44 | 13,600 | 8.87 | 8.11 | - |
24/03/69
|
1.45 | 1.43 unread messages | -0.01 | 1.45 | 1.43 | 47,300 | 8.57 | 8.39 | - |
23/03/69
|
1.46 | 1.44 unread messages | -0.04 | 1.46 | 1.44 | 60,700 | 8.63 | 8.33 | - |
20/03/69
|
1.48 | 1.48 unread messages | +0.01 | 1.50 | 1.46 | 66,100 | 8.87 | 8.11 | - |
19/03/69
|
1.50 | 1.47 unread messages | -0.03 | 1.53 | 1.47 | 209,400 | 8.81 | 8.16 | - |
18/03/69
|
1.52 | 1.50 unread messages | +0.01 | 1.52 | 1.50 | 9,600 | 8.99 | 8.00 | - |
17/03/69
|
1.50 | 1.49 unread messages | +0.01 | 1.50 | 1.48 | 26,700 | 8.93 | 8.05 | - |
16/03/69
|
1.51 | 1.48 unread messages | -0.04 | 1.51 | 1.48 | 71,700 | 9.11 | 7.89 | - |
13/03/69
|
1.51 | 1.52 unread messages | -0.13 | 1.54 | 1.51 | 462,800 | 9.11 | 7.89 | - |
12/03/69
|
1.61 | 1.65 unread messages | +0.04 | 1.65 | 1.61 | 1,345,100 | 9.89 | 7.27 | - |
11/03/69
|
1.59 | 1.61 unread messages | +0.03 | 1.66 | 1.59 | 1,249,400 | 9.65 | 7.45 | - |
10/03/69
|
1.58 | 1.58 unread messages | +0.02 | 1.58 | 1.55 | 281,600 | 9.47 | 7.59 | - |
09/03/69
|
1.54 | 1.56 unread messages | +0.02 | 1.56 | 1.54 | 106,900 | 9.35 | 7.69 | - |
06/03/69
|
1.53 | 1.54 unread messages | 0.00 | 1.55 | 1.52 | 237,300 | 9.23 | 7.79 | - |
05/03/69
|
1.53 | 1.54 unread messages | -0.01 | 1.55 | 1.53 | 171,100 | 9.23 | 7.79 | - |
04/03/69
|
1.52 | 1.55 unread messages | -0.05 | 1.55 | 1.52 | 101,900 | 9.29 | 7.74 | - |
02/03/69
|
1.55 | 1.60 unread messages | -0.09 | 1.62 | 1.55 | 126,000 | 9.59 | 7.50 | - |
27/02/69
|
1.69 | 1.69 unread messages | 0.00 | 1.69 | 1.66 | 148,100 | 7.48 | 7.10 | - |
26/02/69
|
1.67 | 1.69 unread messages | 0.00 | 1.70 | 1.67 | 230,400 | 7.48 | 7.10 | - |
25/02/69
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.68 | 220,200 | 7.48 | 7.10 | - |
24/02/69
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.67 | 150,200 | 7.48 | 7.10 | - |
23/02/69
|
1.68 | 1.69 unread messages | +0.01 | 1.69 | 1.65 | 390,400 | 7.48 | 7.10 | - |
20/02/69
|
1.68 | 1.68 unread messages | +0.02 | 1.68 | 1.64 | 578,200 | 7.44 | 7.14 | - |
19/02/69
|
1.64 | 1.66 unread messages | +0.02 | 1.67 | 1.64 | 410,200 | 7.35 | 7.23 | - |
18/02/69
|
1.63 | 1.64 unread messages | +0.04 | 1.65 | 1.58 | 417,700 | 7.26 | 7.32 | - |
17/02/69
|
1.57 | 1.60 unread messages | +0.04 | 1.62 | 1.57 | 286,100 | 7.08 | 7.50 | - |
16/02/69
|
1.62 | 1.56 unread messages | -0.03 | 1.62 | 1.55 | 152,200 | 6.91 | 7.69 | - |
13/02/69
|
1.57 | 1.59 unread messages | +0.03 | 1.65 | 1.57 | 302,000 | 7.04 | 7.55 | - |
12/02/69
|
1.55 | 1.56 unread messages | 0.00 | 1.58 | 1.55 | 25,000 | 6.91 | 7.69 | - |
11/02/69
|
1.56 | 1.56 unread messages | 0.00 | 1.58 | 1.56 | 72,700 | 6.91 | 7.69 | - |
10/02/69
|
1.52 | 1.56 unread messages | +0.03 | 1.56 | 1.52 | 294,500 | 6.91 | 7.69 | - |
09/02/69
|
1.52 | 1.53 unread messages | +0.02 | 1.53 | 1.50 | 275,500 | 6.77 | 7.84 | - |
06/02/69
|
1.51 | 1.51 unread messages | 0.00 | 1.51 | 1.50 | 51,600 | 6.68 | 7.95 | - |
05/02/69
|
1.50 | 1.51 unread messages | +0.01 | 1.51 | 1.50 | 35,200 | 6.68 | 7.95 | - |
04/02/69
|
1.52 | 1.50 unread messages | -0.01 | 1.54 | 1.50 | 398,900 | 6.64 | 8.00 | - |
03/02/69
|
1.50 | 1.51 unread messages | +0.01 | 1.51 | 1.50 | 37,400 | 6.68 | 7.95 | - |
02/02/69
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.50 | 76,900 | 6.64 | 8.00 | - |
30/01/69
|
1.50 | 1.51 unread messages | 0.00 | 1.51 | 1.50 | 46,700 | 6.68 | 7.95 | - |
29/01/69
|
1.50 | 1.51 unread messages | 0.00 | 1.51 | 1.50 | 50,400 | 6.68 | 7.95 | - |
28/01/69
|
1.52 | 1.51 unread messages | -0.02 | 1.52 | 1.50 | 10,900 | 6.68 | 7.95 | - |
27/01/69
|
1.50 | 1.53 unread messages | +0.04 | 1.53 | 1.50 | 114,200 | 6.77 | 7.84 | - |
26/01/69
|
1.50 | 1.49 unread messages | -0.02 | 1.53 | 1.49 | 243,900 | 6.60 | 8.05 | - |
23/01/69
|
1.52 | 1.51 unread messages | 0.00 | 1.52 | 1.50 | 22,200 | 6.68 | 7.95 | - |
22/01/69
|
1.50 | 1.51 unread messages | -0.01 | 1.51 | 1.50 | 70,200 | 6.68 | 7.95 | - |
21/01/69
|
1.53 | 1.52 unread messages | 0.00 | 1.53 | 1.50 | 95,400 | 6.73 | 7.89 | - |
20/01/69
|
1.52 | 1.52 unread messages | +0.02 | 1.52 | 1.51 | 85,400 | 6.73 | 7.89 | - |
19/01/69
|
1.49 | 1.50 unread messages | 0.00 | 1.53 | 1.47 | 97,400 | 6.64 | 8.00 | - |
16/01/69
|
1.53 | 1.50 unread messages | -0.01 | 1.53 | 1.50 | 8,600 | 6.64 | 8.00 | - |
15/01/69
|
1.51 | 1.51 unread messages | -0.01 | 1.52 | 1.51 | 25,200 | 6.68 | 7.95 | - |
14/01/69
|
1.53 | 1.52 unread messages | +0.01 | 1.53 | 1.52 | 1,000 | 6.73 | 7.89 | - |
13/01/69
|
1.53 | 1.51 unread messages | -0.02 | 1.53 | 1.45 | 78,700 | 6.68 | 7.95 | - |
12/01/69
|
1.56 | 1.53 unread messages | -0.02 | 1.56 | 1.53 | 6,800 | 6.77 | 7.84 | - |
09/01/69
|
1.54 | 1.55 unread messages | +0.01 | 1.55 | 1.54 | 5,900 | 6.86 | 7.74 | - |
08/01/69
|
1.54 | 1.54 unread messages | 0.00 | 1.54 | 1.52 | 6,600 | 6.82 | 7.79 | - |
07/01/69
|
1.54 | 1.54 unread messages | +0.03 | 1.54 | 1.54 | 100 | 6.82 | 7.79 | - |
06/01/69
|
1.54 | 1.51 unread messages | -0.03 | 1.54 | 1.51 | 24,300 | 6.68 | 7.95 | - |
05/01/69
|
1.53 | 1.54 unread messages | +0.01 | 1.54 | 1.51 | 8,400 | 6.82 | 7.79 | - |