ราคาหุ้นย้อนหลัง ASK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
9.30 | 9.05 unread messages | -0.30 | 9.30 | 9.05 | 1,009,200 | 11.98 | 4.42 | - |
29/04/69
|
9.10 | 9.35 unread messages | +0.25 | 9.35 | 9.10 | 966,600 | 12.38 | 4.28 | - |
28/04/69
|
8.90 | 9.10 unread messages | +0.35 | 9.20 | 8.85 | 1,135,600 | 12.05 | 4.40 | - |
27/04/69
|
8.55 | 8.75 unread messages | +0.20 | 8.75 | 8.55 | 468,300 | 11.59 | 4.57 | - |
24/04/69
|
8.35 | 8.55 unread messages | +0.20 | 8.55 | 8.35 | 92,400 | 11.32 | 4.68 | - |
23/04/69
|
8.45 | 8.35 unread messages | -0.10 | 8.50 | 8.35 | 242,700 | 11.06 | 4.79 | - |
22/04/69
|
8.25 | 8.45 unread messages | +0.20 | 8.55 | 8.25 | 289,700 | 11.19 | 4.73 | - |
21/04/69
|
8.20 | 8.25 unread messages | 0.00 | 8.25 | 8.15 | 156,700 | 10.92 | 4.85 | - |
20/04/69
|
8.25 | 8.25 unread messages | -0.05 | 8.25 | 8.15 | 110,300 | 10.92 | 4.85 | - |
17/04/69
|
8.30 | 8.30 unread messages | -0.05 | 8.30 | 8.20 | 54,000 | 10.99 | 4.82 | - |
10/04/69
|
8.15 | 8.30 unread messages | +0.10 | 8.30 | 8.15 | 118,500 | 10.99 | 4.82 | - |
09/04/69
|
8.45 | 8.20 unread messages | -0.25 | 8.50 | 8.15 | 349,900 | 10.86 | 4.88 | - |
08/04/69
|
8.35 | 8.45 unread messages | +0.15 | 8.60 | 8.35 | 139,000 | 11.19 | 4.73 | - |
07/04/69
|
8.30 | 8.30 unread messages | -0.05 | 8.35 | 8.20 | 104,100 | 10.99 | 4.82 | - |
03/04/69
|
8.45 | 8.35 unread messages | -0.15 | 8.45 | 8.35 | 91,900 | 11.06 | 4.79 | - |
02/04/69
|
8.40 | 8.50 unread messages | -0.05 | 8.55 | 8.35 | 61,900 | 11.25 | 4.71 | - |
01/04/69
|
8.25 | 8.55 unread messages | +0.35 | 8.60 | 8.15 | 235,900 | 11.32 | 4.68 | - |
31/03/69
|
8.00 | 8.20 unread messages | +0.15 | 8.25 | 7.95 | 185,500 | 10.86 | 4.88 | - |
30/03/69
|
7.80 | 8.05 unread messages | +0.20 | 8.05 | 7.75 | 99,500 | 10.66 | 4.97 | - |
27/03/69
|
7.75 | 7.85 unread messages | 0.00 | 7.90 | 7.75 | 210,900 | 10.39 | 5.10 | - |
26/03/69
|
8.10 | 7.85 unread messages | -0.40 | 8.10 | 7.75 | 641,500 | 10.39 | 5.10 | - |
25/03/69
|
8.10 | 8.25 unread messages | +0.20 | 8.30 | 8.10 | 214,400 | 10.92 | 4.85 | - |
24/03/69
|
8.00 | 8.05 unread messages | +0.05 | 8.15 | 8.00 | 63,900 | 10.66 | 4.97 | - |
23/03/69
|
8.25 | 8.00 unread messages | -0.30 | 8.25 | 7.95 | 281,100 | 10.59 | 5.00 | - |
20/03/69
|
8.25 | 8.30 unread messages | 0.00 | 8.30 | 8.20 | 118,900 | 10.99 | 4.82 | - |
19/03/69
|
8.40 | 8.30 unread messages | -0.25 | 8.45 | 8.25 | 363,600 | 10.99 | 4.82 | - |
18/03/69
|
8.75 | 8.55 unread messages | -0.20 | 8.75 | 8.55 | 172,200 | 11.32 | 4.68 | - |
17/03/69
|
8.55 | 8.75 unread messages | +0.20 | 8.75 | 8.55 | 110,100 | 11.59 | 4.57 | - |
16/03/69
|
8.60 | 8.55 unread messages | -0.15 | 8.65 | 8.50 | 246,600 | 11.52 | 4.60 | - |
13/03/69
|
8.75 | 8.70 unread messages | -0.10 | 8.80 | 8.55 | 327,500 | 11.52 | 4.60 | - |
12/03/69
|
8.65 | 8.80 unread messages | +0.10 | 8.90 | 8.55 | 295,200 | 11.65 | 4.55 | - |
11/03/69
|
8.55 | 8.70 unread messages | +0.10 | 8.80 | 8.55 | 166,600 | 11.52 | 4.60 | - |
10/03/69
|
8.75 | 8.60 unread messages | +0.05 | 8.80 | 8.55 | 231,200 | 11.39 | 4.65 | - |
09/03/69
|
8.25 | 8.55 unread messages | -0.20 | 8.65 | 8.05 | 378,500 | 11.32 | 4.68 | - |
06/03/69
|
8.70 | 8.75 unread messages | -0.10 | 8.80 | 8.65 | 164,800 | 11.59 | 4.57 | - |
05/03/69
|
9.00 | 8.85 unread messages | +0.15 | 9.00 | 8.55 | 259,800 | 11.72 | 4.52 | - |
04/03/69
|
8.80 | 8.70 unread messages | -0.30 | 8.90 | 8.05 | 2,038,300 | 11.52 | 4.60 | - |
02/03/69
|
9.20 | 9.00 unread messages | -0.50 | 9.30 | 9.00 | 1,153,300 | 11.92 | 4.44 | - |
27/02/69
|
9.60 | 9.50 unread messages | -0.60 | 9.65 | 9.50 | 740,900 | 12.58 | 4.21 | - |
26/02/69
|
9.90 | 10.10 unread messages | +0.25 | 10.10 | 9.90 | 1,621,500 | 13.37 | 3.96 | - |
25/02/69
|
9.90 | 9.85 unread messages | -0.05 | 9.95 | 9.85 | 630,000 | 13.04 | 4.06 | - |
24/02/69
|
9.90 | 9.90 unread messages | 0.00 | 9.90 | 9.75 | 810,400 | 13.11 | 4.04 | - |
23/02/69
|
10.00 | 9.90 unread messages | -0.10 | 10.10 | 9.75 | 1,375,000 | 13.11 | 4.04 | - |
20/02/69
|
9.95 | 10.00 unread messages | -0.10 | 10.10 | 9.90 | 1,120,100 | 13.24 | 4.00 | - |
19/02/69
|
10.20 | 10.10 unread messages | 0.00 | 10.30 | 10.00 | 1,904,000 | 13.37 | 3.96 | - |
18/02/69
|
9.95 | 10.10 unread messages | +0.25 | 10.20 | 9.55 | 2,018,800 | 13.37 | 3.96 | - |
17/02/69
|
9.35 | 9.85 unread messages | +0.50 | 9.85 | 9.30 | 2,035,100 | 13.04 | 4.06 | - |
16/02/69
|
9.05 | 9.35 unread messages | +0.50 | 9.40 | 9.05 | 2,608,400 | 12.38 | 4.28 | - |
13/02/69
|
8.35 | 8.85 unread messages | +0.45 | 8.85 | 8.30 | 1,513,400 | 16.04 | 2.71 | - |
12/02/69
|
8.20 | 8.40 unread messages | +0.30 | 8.40 | 8.15 | 595,200 | 15.23 | 2.86 | - |
11/02/69
|
8.00 | 8.10 unread messages | +0.15 | 8.20 | 8.00 | 423,800 | 14.68 | 2.96 | - |
10/02/69
|
7.90 | 7.95 unread messages | +0.10 | 7.95 | 7.85 | 429,100 | 14.41 | 3.02 | - |
09/02/69
|
7.70 | 7.85 unread messages | +0.30 | 7.90 | 7.60 | 605,500 | 14.23 | 3.06 | - |
06/02/69
|
7.55 | 7.55 unread messages | +0.05 | 7.65 | 7.45 | 447,800 | 13.69 | 3.18 | - |
05/02/69
|
7.45 | 7.50 unread messages | +0.05 | 7.55 | 7.45 | 486,400 | 13.60 | 3.20 | - |
04/02/69
|
7.40 | 7.45 unread messages | -0.05 | 7.50 | 7.40 | 886,400 | 13.50 | 3.22 | - |
03/02/69
|
7.50 | 7.50 unread messages | +0.05 | 7.70 | 7.35 | 1,333,600 | 13.60 | 3.20 | - |
02/02/69
|
7.70 | 7.45 unread messages | -0.25 | 7.70 | 7.45 | 369,200 | 13.50 | 3.22 | - |
30/01/69
|
7.75 | 7.70 unread messages | -0.05 | 7.80 | 7.60 | 376,500 | 13.96 | 3.12 | - |
29/01/69
|
7.85 | 7.75 unread messages | -0.10 | 7.90 | 7.70 | 342,500 | 14.05 | 3.10 | - |
28/01/69
|
7.80 | 7.85 unread messages | +0.10 | 7.95 | 7.80 | 314,900 | 14.23 | 3.06 | - |
27/01/69
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.65 | 524,500 | 14.05 | 3.10 | - |
26/01/69
|
7.70 | 7.65 unread messages | -0.05 | 7.75 | 7.60 | 464,600 | 13.87 | 3.14 | - |
23/01/69
|
7.40 | 7.70 unread messages | +0.30 | 7.70 | 7.40 | 485,800 | 13.96 | 3.12 | - |
22/01/69
|
7.35 | 7.40 unread messages | +0.10 | 7.45 | 7.35 | 840,100 | 13.41 | 3.24 | - |
21/01/69
|
7.30 | 7.30 unread messages | 0.00 | 7.35 | 7.30 | 623,700 | 13.23 | 3.29 | - |
20/01/69
|
7.25 | 7.30 unread messages | 0.00 | 7.45 | 7.25 | 1,132,100 | 13.23 | 3.29 | - |
19/01/69
|
7.30 | 7.30 unread messages | 0.00 | 7.35 | 7.25 | 534,000 | 13.23 | 3.29 | - |
16/01/69
|
7.30 | 7.30 unread messages | +0.05 | 7.30 | 7.25 | 213,700 | 13.23 | 3.29 | - |
15/01/69
|
7.30 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 62,700 | 13.14 | 3.31 | - |
14/01/69
|
7.20 | 7.30 unread messages | +0.15 | 7.30 | 7.15 | 78,600 | 13.23 | 3.29 | - |
13/01/69
|
7.25 | 7.15 unread messages | -0.05 | 7.25 | 7.10 | 108,000 | 12.96 | 3.36 | - |
12/01/69
|
7.35 | 7.20 unread messages | -0.15 | 7.35 | 7.15 | 147,800 | 13.05 | 3.33 | - |
09/01/69
|
7.20 | 7.35 unread messages | +0.20 | 7.35 | 7.10 | 183,000 | 13.32 | 3.27 | - |
08/01/69
|
7.15 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 96,200 | 12.96 | 3.36 | - |
07/01/69
|
7.10 | 7.15 unread messages | +0.05 | 7.20 | 7.10 | 103,800 | 12.96 | 3.36 | - |
06/01/69
|
7.15 | 7.10 unread messages | 0.00 | 7.20 | 7.10 | 100,000 | 12.87 | 3.38 | - |
05/01/69
|
7.20 | 7.10 unread messages | -0.20 | 7.30 | 7.05 | 228,100 | 12.87 | 3.38 | - |