ราคาหุ้นย้อนหลัง ASK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
6.50 | 6.55 unread messages | +0.15 | 6.55 | 6.40 | 698,100 | 10.42 | 4.89 | - |
08/04/68
|
6.75 | 6.40 unread messages | -0.50 | 6.80 | 6.35 | 1,483,700 | 10.18 | 5.00 | - |
04/04/68
|
7.00 | 6.90 unread messages | -0.15 | 7.00 | 6.80 | 1,210,600 | 10.98 | 4.64 | - |
03/04/68
|
6.95 | 7.05 unread messages | +0.05 | 7.10 | 6.90 | 492,100 | 11.22 | 4.54 | - |
02/04/68
|
7.00 | 7.00 unread messages | +0.05 | 7.00 | 6.85 | 673,100 | 11.14 | 4.57 | - |
01/04/68
|
6.95 | 6.95 unread messages | 0.00 | 7.05 | 6.95 | 181,900 | 11.06 | 4.60 | - |
31/03/68
|
6.95 | 6.95 unread messages | -0.05 | 7.05 | 6.90 | 353,300 | 11.06 | 4.60 | - |
28/03/68
|
7.05 | 7.00 unread messages | -0.10 | 7.10 | 7.00 | 256,000 | 11.14 | 4.57 | - |
27/03/68
|
7.10 | 7.10 unread messages | -0.05 | 7.15 | 7.00 | 429,800 | 11.30 | 4.51 | - |
26/03/68
|
7.10 | 7.15 unread messages | +0.05 | 7.15 | 7.10 | 88,400 | 11.37 | 4.48 | - |
25/03/68
|
7.25 | 7.10 unread messages | -0.10 | 7.25 | 7.00 | 418,200 | 11.30 | 4.51 | - |
24/03/68
|
7.45 | 7.20 unread messages | -0.25 | 7.45 | 7.20 | 390,300 | 11.45 | 4.44 | - |
21/03/68
|
7.55 | 7.45 unread messages | -0.15 | 7.55 | 7.40 | 446,700 | 11.85 | 4.30 | - |
20/03/68
|
7.85 | 7.60 unread messages | -0.20 | 7.85 | 7.55 | 735,000 | 12.09 | 4.21 | - |
19/03/68
|
7.40 | 7.80 unread messages | +0.45 | 8.00 | 7.40 | 1,286,300 | 12.41 | 4.10 | - |
18/03/68
|
7.45 | 7.35 unread messages | -0.20 | 7.50 | 7.30 | 507,500 | 11.69 | 4.35 | - |
17/03/68
|
7.60 | 7.55 unread messages | 0.00 | 7.70 | 7.45 | 444,200 | 12.01 | 4.24 | - |
14/03/68
|
7.15 | 7.55 unread messages | +0.40 | 7.55 | 7.15 | 996,000 | 12.01 | 4.24 | - |
13/03/68
|
7.10 | 7.15 unread messages | +0.10 | 7.20 | 7.05 | 254,700 | 11.37 | 4.48 | - |
12/03/68
|
7.30 | 7.05 unread messages | -0.30 | 7.30 | 7.05 | 371,900 | 11.22 | 4.54 | - |
11/03/68
|
7.30 | 7.35 unread messages | -0.05 | 7.35 | 7.15 | 398,400 | 11.69 | 4.35 | - |
10/03/68
|
7.40 | 7.40 unread messages | -0.05 | 7.55 | 7.35 | 931,000 | 11.77 | 4.32 | - |
07/03/68
|
7.10 | 7.45 unread messages | +0.35 | 7.45 | 7.10 | 1,010,000 | 11.85 | 4.30 | - |
06/03/68
|
7.15 | 7.10 unread messages | -0.10 | 7.30 | 7.00 | 641,300 | 11.30 | 4.51 | - |
05/03/68
|
6.85 | 7.20 unread messages | +0.35 | 7.20 | 6.85 | 1,172,900 | 11.45 | 4.44 | - |
04/03/68
|
6.80 | 6.85 unread messages | +0.05 | 6.90 | 6.75 | 829,500 | 10.90 | 4.67 | - |
03/03/68
|
7.00 | 6.80 unread messages | -0.20 | 7.00 | 6.80 | 855,100 | 10.82 | 4.71 | - |
28/02/68
|
6.90 | 7.00 unread messages | -0.35 | 7.05 | 6.85 | 1,713,100 | 11.14 | 4.57 | - |
27/02/68
|
7.40 | 7.35 unread messages | -0.05 | 7.40 | 7.20 | 1,762,900 | 11.69 | 4.35 | - |
26/02/68
|
7.10 | 7.40 unread messages | +0.30 | 7.45 | 7.10 | 2,155,000 | 11.77 | 4.32 | - |
25/02/68
|
7.20 | 7.10 unread messages | -0.15 | 7.20 | 7.05 | 1,439,100 | 11.30 | 4.51 | - |
24/02/68
|
7.20 | 7.25 unread messages | +0.05 | 7.25 | 7.10 | 2,026,900 | 11.53 | 4.41 | - |
21/02/68
|
7.25 | 7.20 unread messages | -0.05 | 7.35 | 7.15 | 2,497,200 | 11.45 | 4.44 | - |
20/02/68
|
7.25 | 7.25 unread messages | 0.00 | 7.35 | 7.20 | 1,902,300 | 11.53 | 4.41 | - |
19/02/68
|
7.20 | 7.25 unread messages | +0.05 | 7.50 | 7.20 | 7,275,900 | 11.53 | 4.41 | - |
18/02/68
|
7.25 | 7.20 unread messages | +0.05 | 7.30 | 7.10 | 2,844,900 | 11.45 | 4.44 | - |
17/02/68
|
7.35 | 7.15 unread messages | -0.45 | 7.35 | 7.00 | 3,306,000 | 7.92 | 16.22 | - |
14/02/68
|
7.60 | 7.60 unread messages | 0.00 | 7.75 | 7.55 | 476,600 | 8.42 | 15.26 | - |
13/02/68
|
7.90 | 7.60 unread messages | -0.30 | 7.95 | 7.60 | 464,800 | 8.42 | 15.26 | - |
11/02/68
|
7.50 | 7.90 unread messages | +0.45 | 8.00 | 7.50 | 542,900 | 8.75 | 14.68 | - |
10/02/68
|
7.70 | 7.45 unread messages | -0.20 | 7.70 | 7.45 | 729,000 | 8.26 | 15.57 | - |
07/02/68
|
7.50 | 7.65 unread messages | -0.10 | 7.75 | 7.40 | 1,561,300 | 8.48 | 15.16 | - |
06/02/68
|
8.30 | 7.75 unread messages | -0.50 | 8.35 | 7.70 | 1,047,300 | 8.59 | 14.97 | - |
05/02/68
|
8.35 | 8.25 unread messages | -0.10 | 8.45 | 8.25 | 447,300 | 9.14 | 14.06 | - |
04/02/68
|
8.55 | 8.35 unread messages | -0.15 | 8.60 | 8.30 | 772,900 | 9.25 | 13.89 | - |
03/02/68
|
8.65 | 8.50 unread messages | -0.20 | 8.70 | 8.40 | 706,800 | 9.42 | 13.65 | - |
31/01/68
|
8.90 | 8.70 unread messages | -0.20 | 8.95 | 8.70 | 432,200 | 9.64 | 13.33 | - |
30/01/68
|
9.00 | 8.90 unread messages | 0.00 | 9.05 | 8.90 | 370,800 | 9.86 | 13.03 | - |
29/01/68
|
9.00 | 8.90 unread messages | 0.00 | 9.15 | 8.90 | 821,900 | 9.86 | 13.03 | - |
28/01/68
|
9.05 | 8.90 unread messages | 0.00 | 9.05 | 8.85 | 247,200 | 9.86 | 13.03 | - |
27/01/68
|
8.85 | 8.90 unread messages | +0.05 | 9.05 | 8.85 | 511,700 | 9.86 | 13.03 | - |
24/01/68
|
8.75 | 8.85 unread messages | +0.15 | 8.85 | 8.75 | 276,000 | 9.81 | 13.11 | - |
23/01/68
|
8.90 | 8.70 unread messages | -0.15 | 8.95 | 8.60 | 448,000 | 9.64 | 13.33 | - |
22/01/68
|
8.75 | 8.85 unread messages | +0.20 | 8.95 | 8.70 | 713,000 | 9.81 | 13.11 | - |
21/01/68
|
8.40 | 8.65 unread messages | +0.25 | 8.75 | 8.40 | 1,133,500 | 9.58 | 13.41 | - |
20/01/68
|
8.45 | 8.40 unread messages | -0.05 | 8.50 | 8.40 | 282,400 | 9.31 | 13.81 | - |
17/01/68
|
8.80 | 8.45 unread messages | -0.35 | 8.80 | 8.40 | 1,285,200 | 9.36 | 13.73 | - |
16/01/68
|
9.00 | 8.80 unread messages | -0.05 | 9.00 | 8.80 | 740,900 | 9.75 | 13.18 | - |
15/01/68
|
9.10 | 8.85 unread messages | -0.10 | 9.10 | 8.75 | 999,900 | 9.81 | 13.11 | - |
14/01/68
|
9.40 | 8.95 unread messages | -0.45 | 9.40 | 8.95 | 1,291,000 | 9.92 | 12.96 | - |
13/01/68
|
9.65 | 9.40 unread messages | -0.25 | 9.70 | 9.35 | 762,400 | 10.42 | 12.34 | - |
10/01/68
|
9.75 | 9.65 unread messages | -0.10 | 9.80 | 9.65 | 593,200 | 10.69 | 12.02 | - |
09/01/68
|
10.00 | 9.75 unread messages | -0.20 | 10.00 | 9.75 | 441,500 | 10.80 | 11.90 | - |
08/01/68
|
10.00 | 9.95 unread messages | 0.00 | 10.10 | 9.95 | 382,500 | 11.03 | 11.66 | - |
07/01/68
|
9.90 | 9.95 unread messages | +0.05 | 10.10 | 9.90 | 590,100 | 11.03 | 11.66 | - |
06/01/68
|
10.10 | 9.90 unread messages | -0.20 | 10.20 | 9.90 | 611,000 | 10.97 | 11.72 | - |
03/01/68
|
10.10 | 10.10 unread messages | 0.00 | 10.30 | 10.10 | 185,900 | 11.19 | 11.49 | - |
02/01/68
|
10.20 | 10.10 unread messages | -0.20 | 10.30 | 10.10 | 181,500 | 11.19 | 11.49 | - |