ราคาหุ้นย้อนหลัง ASML01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
18.40 | 18.50 unread messages | -0.20 | 18.90 | 18.40 | 41,041 | 0.00 | 0.80 | - |
10/04/68
|
19.10 | 18.70 unread messages | +0.80 | 19.60 | 18.50 | 2,375,418 | 0.00 | 0.79 | - |
09/04/68
|
17.60 | 17.90 unread messages | -0.20 | 18.00 | 17.40 | 262,973 | 0.00 | 0.83 | - |
08/04/68
|
17.80 | 18.10 unread messages | -0.20 | 18.20 | 17.70 | 609,718 | 0.00 | 0.82 | - |
04/04/68
|
18.10 | 18.30 unread messages | -0.50 | 18.40 | 17.80 | 1,063,807 | 0.00 | 0.81 | - |
03/04/68
|
18.70 | 18.80 unread messages | -0.30 | 18.90 | 18.60 | 142,223 | 0.00 | 0.79 | - |
02/04/68
|
19.00 | 19.10 unread messages | +0.20 | 19.10 | 18.90 | 31,003 | 0.00 | 0.78 | - |
01/04/68
|
18.70 | 18.90 unread messages | +0.10 | 19.10 | 18.60 | 153,576 | 0.00 | 0.79 | - |
31/03/68
|
19.20 | 18.80 unread messages | -0.80 | 19.30 | 18.60 | 213,630 | 0.00 | 0.79 | - |
28/03/68
|
19.70 | 19.60 unread messages | -0.20 | 19.70 | 19.60 | 12,044 | 0.00 | 0.76 | - |
27/03/68
|
20.10 | 19.80 unread messages | -0.50 | 20.10 | 19.70 | 70,751 | 0.00 | 0.75 | - |
26/03/68
|
20.40 | 20.30 unread messages | -0.10 | 20.70 | 20.30 | 54,395 | 0.00 | 0.73 | - |
25/03/68
|
20.50 | 20.40 unread messages | -0.10 | 20.60 | 20.40 | 22,388 | 0.00 | 0.73 | - |
24/03/68
|
20.40 | 20.50 unread messages | +0.10 | 20.60 | 20.20 | 42,426 | 0.00 | 0.72 | - |
21/03/68
|
20.70 | 20.40 unread messages | -0.30 | 20.70 | 20.20 | 33,986 | 0.00 | 0.73 | - |
20/03/68
|
20.50 | 20.70 unread messages | +0.30 | 20.90 | 20.50 | 125,973 | 0.00 | 0.72 | - |
19/03/68
|
20.70 | 20.40 unread messages | -0.10 | 20.70 | 20.30 | 14,691 | 0.00 | 0.73 | - |
18/03/68
|
20.30 | 20.50 unread messages | +0.50 | 20.70 | 20.10 | 172,340 | 0.00 | 0.72 | - |
17/03/68
|
20.00 | 20.00 unread messages | +0.10 | 20.10 | 19.90 | 51,287 | 0.00 | 0.74 | - |
14/03/68
|
19.80 | 19.90 unread messages | 0.00 | 20.00 | 19.70 | 52,837 | 0.00 | 0.75 | - |
13/03/68
|
19.90 | 19.90 unread messages | +0.30 | 19.90 | 19.60 | 150,434 | 0.00 | 0.75 | - |
12/03/68
|
19.40 | 19.60 unread messages | -0.30 | 19.70 | 19.40 | 65,091 | 0.00 | 0.76 | - |
11/03/68
|
19.50 | 19.90 unread messages | -0.10 | 20.00 | 19.00 | 240,193 | 0.00 | 0.75 | - |
10/03/68
|
20.40 | 20.00 unread messages | -0.50 | 20.40 | 19.90 | 86,225 | 0.00 | 0.74 | - |
07/03/68
|
20.30 | 20.50 unread messages | +0.10 | 20.60 | 20.00 | 119,691 | 0.00 | 0.72 | - |
06/03/68
|
20.40 | 20.40 unread messages | +0.10 | 20.60 | 20.30 | 188,194 | 0.00 | 0.73 | - |
05/03/68
|
20.00 | 20.30 unread messages | +0.40 | 20.40 | 19.70 | 309,040 | 0.00 | 0.73 | - |
04/03/68
|
20.20 | 19.90 unread messages | -0.40 | 20.20 | 19.90 | 59,112 | 0.00 | 0.75 | - |
03/03/68
|
20.40 | 20.30 unread messages | 0.00 | 20.40 | 20.00 | 56,692 | 0.00 | 0.73 | - |
28/02/68
|
20.10 | 20.30 unread messages | -0.70 | 20.30 | 19.80 | 315,728 | 0.00 | 0.73 | - |
27/02/68
|
21.00 | 21.00 unread messages | +0.30 | 21.10 | 20.80 | 705,886 | 0.00 | 0.71 | - |
26/02/68
|
20.40 | 20.70 unread messages | +0.40 | 20.90 | 20.30 | 242,564 | 0.00 | 0.72 | - |
25/02/68
|
20.60 | 20.30 unread messages | -0.40 | 20.70 | 20.20 | 486,514 | 0.00 | 0.74 | - |
24/02/68
|
20.80 | 20.70 unread messages | -0.20 | 20.80 | 20.50 | 63,526 | 0.00 | 0.73 | - |
21/02/68
|
20.90 | 20.90 unread messages | +0.10 | 21.00 | 20.60 | 920,634 | 0.00 | 0.72 | - |
20/02/68
|
21.00 | 20.80 unread messages | -0.30 | 21.00 | 20.70 | 368,597 | 0.00 | 0.72 | - |
19/02/68
|
21.00 | 21.10 unread messages | -0.10 | 21.10 | 20.80 | 119,160 | 0.00 | 0.71 | - |
18/02/68
|
21.30 | 21.20 unread messages | -0.10 | 21.50 | 21.10 | 118,001 | 0.00 | 0.71 | - |
17/02/68
|
21.40 | 21.30 unread messages | -0.50 | 21.50 | 21.10 | 193,577 | 0.00 | 0.71 | - |
14/02/68
|
21.50 | 21.80 unread messages | +0.70 | 21.80 | 21.50 | 132,094 | 0.00 | 0.69 | - |
13/02/68
|
21.10 | 21.10 unread messages | +0.10 | 21.40 | 21.10 | 168,801 | 0.00 | 0.71 | - |
11/02/68
|
20.90 | 21.00 unread messages | +0.30 | 21.10 | 20.80 | 143,714 | 0.00 | 0.72 | - |
10/02/68
|
20.50 | 20.70 unread messages | 0.00 | 20.70 | 20.20 | 156,720 | 0.00 | 0.73 | - |
07/02/68
|
20.80 | 20.70 unread messages | -0.10 | 20.90 | 20.60 | 157,917 | 0.00 | 0.73 | - |
06/02/68
|
20.90 | 20.80 unread messages | +0.30 | 20.90 | 20.60 | 139,616 | 0.00 | 0.72 | - |
05/02/68
|
20.70 | 20.50 unread messages | -0.20 | 20.90 | 20.50 | 294,151 | 0.00 | 0.73 | - |
04/02/68
|
20.70 | 20.70 unread messages | +0.40 | 20.90 | 20.50 | 153,308 | 0.00 | 0.73 | - |
03/02/68
|
20.50 | 20.30 unread messages | -0.80 | 20.70 | 20.00 | 662,098 | 0.00 | 0.74 | - |
31/01/68
|
20.60 | 21.10 unread messages | +0.40 | 21.20 | 20.60 | 190,256 | 0.00 | 0.71 | - |
30/01/68
|
20.30 | 20.70 unread messages | -0.20 | 20.70 | 20.10 | 391,909 | 0.00 | 0.73 | - |
29/01/68
|
19.30 | 20.90 unread messages | +1.60 | 21.20 | 19.00 | 750,988 | 0.00 | 0.72 | - |
28/01/68
|
19.30 | 19.30 unread messages | +0.70 | 19.50 | 19.00 | 405,452 | 0.00 | 0.78 | - |
27/01/68
|
20.80 | 18.60 unread messages | -2.80 | 21.00 | 18.60 | 1,513,828 | 0.00 | 0.81 | - |
24/01/68
|
21.20 | 21.40 unread messages | +0.20 | 21.40 | 20.80 | 449,487 | 0.00 | 0.70 | - |
23/01/68
|
21.80 | 21.20 unread messages | -0.60 | 22.30 | 21.10 | 396,359 | 0.00 | 0.71 | - |
22/01/68
|
22.10 | 21.80 unread messages | -0.30 | 22.10 | 21.60 | 249,486 | 0.00 | 0.69 | - |
21/01/68
|
21.90 | 22.10 unread messages | +0.20 | 22.20 | 21.90 | 159,769 | 0.00 | 0.68 | - |
20/01/68
|
22.40 | 21.90 unread messages | -0.10 | 22.40 | 21.90 | 106,856 | 0.00 | 0.69 | - |
17/01/68
|
22.30 | 22.00 unread messages | +0.10 | 22.30 | 21.70 | 141,024 | 0.00 | 0.68 | - |
16/01/68
|
21.20 | 21.90 unread messages | +0.60 | 22.20 | 21.10 | 632,468 | 0.00 | 0.69 | - |
15/01/68
|
21.40 | 21.30 unread messages | -0.10 | 21.50 | 21.10 | 170,062 | 0.00 | 0.71 | - |
14/01/68
|
21.00 | 21.40 unread messages | +0.60 | 21.60 | 21.00 | 238,555 | 0.00 | 0.70 | - |
13/01/68
|
21.60 | 20.80 unread messages | -0.90 | 21.60 | 20.70 | 220,712 | 0.00 | 0.72 | - |
10/01/68
|
22.00 | 21.70 unread messages | +0.20 | 22.10 | 21.60 | 394,021 | 0.00 | 0.69 | - |
09/01/68
|
21.70 | 21.50 unread messages | -0.50 | 21.70 | 21.30 | 680,754 | 0.00 | 0.70 | - |
08/01/68
|
22.10 | 22.00 unread messages | -0.40 | 22.30 | 21.60 | 708,119 | 0.00 | 0.68 | - |
07/01/68
|
22.50 | 22.40 unread messages | +0.70 | 22.50 | 22.20 | 1,463,179 | 0.00 | 0.67 | - |
06/01/68
|
20.40 | 21.70 unread messages | +1.40 | 21.70 | 20.30 | 463,065 | 0.00 | 0.69 | - |
03/01/68
|
20.20 | 20.30 unread messages | +0.10 | 20.50 | 20.20 | 70,383 | 0.00 | 0.74 | - |
02/01/68
|
20.00 | 20.20 unread messages | 0.00 | 20.20 | 19.70 | 196,654 | 0.00 | 0.75 | - |