ราคาหุ้นย้อนหลัง ASN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.02 | 1.04 unread messages | 0.00 | 1.05 | 1.02 | 3,600 | -100.00 | 0.00 | - |
28/04/68
|
0.97 | 1.04 unread messages | 0.00 | 1.04 | 0.97 | 32,800 | -100.00 | 0.00 | - |
25/04/68
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.04 | 100 | -100.00 | 0.00 | - |
24/04/68
|
1.04 | 1.04 unread messages | +0.01 | 1.04 | 1.04 | 100 | -100.00 | 0.00 | - |
23/04/68
|
1.04 | 1.03 unread messages | +0.07 | 1.04 | 0.97 | 300 | -100.00 | 0.00 | - |
22/04/68
|
0.85 | 0.96 unread messages | -0.08 | 0.96 | 0.85 | 800 | -100.00 | 0.00 | - |
21/04/68
|
0.99 | 1.04 unread messages | -0.01 | 1.04 | 0.99 | 600 | -100.00 | 0.00 | - |
18/04/68
|
1.04 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 1,800 | -100.00 | 0.00 | - |
17/04/68
|
1.03 | 1.04 unread messages | +0.01 | 1.04 | 1.02 | 600 | -100.00 | 0.00 | - |
16/04/68
|
1.00 | 1.03 unread messages | +0.03 | 1.03 | 1.00 | 300 | -100.00 | 0.00 | - |
11/04/68
|
0.87 | 1.00 unread messages | +0.03 | 1.00 | 0.86 | 32,800 | -100.00 | 0.00 | - |
10/04/68
|
0.85 | 0.97 unread messages | +0.03 | 0.98 | 0.85 | 16,800 | -100.00 | 0.00 | - |
09/04/68
|
0.86 | 0.94 unread messages | +0.01 | 0.94 | 0.86 | 138,900 | -100.00 | 0.00 | - |
08/04/68
|
0.81 | 0.93 unread messages | +0.09 | 0.96 | 0.75 | 70,000 | -100.00 | 0.00 | - |
04/04/68
|
0.93 | 0.84 unread messages | -0.10 | 0.94 | 0.80 | 26,200 | -100.00 | 0.00 | - |
03/04/68
|
0.94 | 0.94 unread messages | -0.07 | 1.00 | 0.82 | 6,000 | -100.00 | 0.00 | - |
02/04/68
|
0.95 | 1.01 unread messages | 0.00 | 1.01 | 0.86 | 6,800 | -100.00 | 0.00 | - |
01/04/68
|
1.04 | 1.01 unread messages | +0.01 | 1.04 | 0.93 | 13,000 | -100.00 | 0.00 | - |
31/03/68
|
1.01 | 1.00 unread messages | 0.00 | 1.07 | 0.80 | 36,500 | -100.00 | 0.00 | - |
28/03/68
|
1.01 | 1.00 unread messages | -0.11 | 1.01 | 1.00 | 1,500 | -100.00 | 0.00 | - |
27/03/68
|
1.05 | 1.11 unread messages | +0.07 | 1.12 | 0.99 | 6,200 | -100.00 | 0.00 | - |
26/03/68
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.02 | 7,700 | -100.00 | 0.00 | - |
25/03/68
|
1.04 | 1.04 unread messages | -0.06 | 1.20 | 1.04 | 2,600 | -100.00 | 0.00 | - |
24/03/68
|
1.11 | 1.10 unread messages | -0.06 | 1.11 | 1.01 | 7,600 | -100.00 | 0.00 | - |
21/03/68
|
1.05 | 1.16 unread messages | +0.03 | 1.16 | 1.02 | 7,200 | -100.00 | 0.00 | - |
20/03/68
|
1.07 | 1.13 unread messages | +0.02 | 1.16 | 1.07 | 22,000 | -100.00 | 0.00 | - |
19/03/68
|
1.00 | 1.11 unread messages | 0.00 | 1.15 | 0.96 | 18,800 | -100.00 | 0.00 | - |
18/03/68
|
1.04 | 1.11 unread messages | +0.04 | 1.12 | 1.00 | 10,600 | -100.00 | 0.00 | - |
17/03/68
|
1.06 | 1.07 unread messages | -0.06 | 1.14 | 1.03 | 5,500 | -100.00 | 0.00 | - |
14/03/68
|
1.01 | 1.13 unread messages | -0.04 | 1.13 | 1.01 | 2,900 | -100.00 | 0.00 | - |
13/03/68
|
1.06 | 1.17 unread messages | +0.02 | 1.17 | 1.04 | 2,400 | -100.00 | 0.00 | - |
12/03/68
|
1.17 | 1.15 unread messages | -0.02 | 1.17 | 1.06 | 52,100 | -100.00 | 0.00 | - |
11/03/68
|
1.11 | 1.17 unread messages | +0.07 | 1.19 | 1.07 | 2,600 | -100.00 | 0.00 | - |
10/03/68
|
1.13 | 1.10 unread messages | -0.09 | 1.21 | 1.10 | 8,300 | -100.00 | 0.00 | - |
07/03/68
|
1.18 | 1.19 unread messages | -0.01 | 1.19 | 1.18 | 1,300 | -100.00 | 0.00 | - |
06/03/68
|
1.12 | 1.20 unread messages | -0.02 | 1.23 | 1.12 | 4,100 | -100.00 | 0.00 | - |
05/03/68
|
1.12 | 1.22 unread messages | +0.09 | 1.22 | 1.12 | 1,100 | -100.00 | 0.00 | - |
04/03/68
|
1.13 | 1.13 unread messages | -0.03 | 1.13 | 1.09 | 2,300 | -100.00 | 0.00 | - |
03/03/68
|
1.16 | 1.16 unread messages | -0.09 | 1.16 | 1.16 | 100 | -100.00 | 0.00 | - |
28/02/68
|
1.13 | 1.25 unread messages | -0.05 | 1.25 | 1.13 | 200 | -100.00 | 0.00 | - |
27/02/68
|
1.24 | 1.30 unread messages | +0.14 | 1.30 | 1.24 | 1,900 | -100.00 | 0.00 | - |
26/02/68
|
1.24 | 1.16 unread messages | -0.08 | 1.25 | 1.13 | 6,000 | 74.27 | 0.00 | - |
25/02/68
|
1.24 | 1.24 unread messages | 0.00 | 1.24 | 1.12 | 1,300 | 79.39 | 0.00 | - |
24/02/68
|
1.13 | 1.24 unread messages | +0.04 | 1.24 | 1.13 | 200 | 79.39 | 0.00 | - |
21/02/68
|
1.15 | 1.20 unread messages | +0.04 | 1.22 | 1.10 | 94,500 | 76.83 | 0.00 | - |
20/02/68
|
1.13 | 1.16 unread messages | 0.00 | 1.19 | 1.05 | 4,000 | 74.27 | 0.00 | - |
19/02/68
|
1.20 | 1.16 unread messages | +0.02 | 1.20 | 1.15 | 32,700 | 74.27 | 0.00 | - |
18/02/68
|
1.18 | 1.14 unread messages | -0.02 | 1.23 | 1.12 | 15,700 | 72.99 | 0.00 | - |
17/02/68
|
1.14 | 1.16 unread messages | +0.01 | 1.27 | 1.12 | 27,700 | 74.27 | 0.00 | - |
14/02/68
|
1.18 | 1.15 unread messages | -0.04 | 1.18 | 1.07 | 46,700 | 73.63 | 0.00 | - |
13/02/68
|
1.21 | 1.19 unread messages | -0.06 | 1.21 | 1.18 | 7,600 | 76.19 | 0.00 | - |
11/02/68
|
1.21 | 1.25 unread messages | -0.03 | 1.25 | 1.18 | 19,400 | 80.03 | 0.00 | - |
10/02/68
|
1.21 | 1.28 unread messages | -0.06 | 1.28 | 1.15 | 28,100 | 81.95 | 0.00 | - |
07/02/68
|
1.22 | 1.34 unread messages | 0.00 | 1.34 | 1.15 | 2,300 | 85.79 | 0.00 | - |
06/02/68
|
1.26 | 1.34 unread messages | +0.07 | 1.34 | 1.11 | 10,000 | 85.79 | 0.00 | - |
05/02/68
|
1.27 | 1.27 unread messages | -0.07 | 1.27 | 1.27 | 500 | 81.31 | 0.00 | - |
04/02/68
|
1.26 | 1.34 unread messages | -0.01 | 1.34 | 1.26 | 900 | 85.79 | 0.00 | - |
03/02/68
|
1.31 | 1.35 unread messages | -0.05 | 1.38 | 1.23 | 8,700 | 86.43 | 0.00 | - |
31/01/68
|
1.33 | 1.40 unread messages | -0.04 | 1.43 | 1.33 | 400 | 89.63 | 0.00 | - |
30/01/68
|
1.45 | 1.44 unread messages | -0.03 | 1.45 | 1.43 | 1,700 | 92.19 | 0.00 | - |
29/01/68
|
1.48 | 1.47 unread messages | -0.01 | 1.48 | 1.40 | 4,300 | 94.11 | 0.00 | - |
28/01/68
|
1.36 | 1.48 unread messages | -0.02 | 1.50 | 1.36 | 7,100 | 94.75 | 0.00 | - |
27/01/68
|
1.35 | 1.50 unread messages | +0.14 | 1.50 | 1.34 | 8,500 | 96.04 | 0.00 | - |
24/01/68
|
1.39 | 1.36 unread messages | +0.02 | 1.39 | 1.33 | 4,600 | 87.07 | 0.00 | - |
23/01/68
|
1.39 | 1.34 unread messages | -0.05 | 1.39 | 1.34 | 4,300 | 85.79 | 0.00 | - |
22/01/68
|
1.35 | 1.39 unread messages | +0.04 | 1.39 | 1.35 | 4,700 | 88.99 | 0.00 | - |
21/01/68
|
1.35 | 1.35 unread messages | +0.10 | 1.35 | 1.26 | 2,500 | 86.43 | 0.00 | - |
20/01/68
|
1.33 | 1.25 unread messages | -0.05 | 1.33 | 1.22 | 14,600 | 80.03 | 0.00 | - |
17/01/68
|
1.38 | 1.30 unread messages | -0.05 | 1.40 | 1.30 | 17,200 | 83.23 | 0.00 | - |
16/01/68
|
1.26 | 1.35 unread messages | +0.05 | 1.35 | 1.25 | 27,300 | 86.43 | 0.00 | - |
15/01/68
|
1.19 | 1.30 unread messages | -0.02 | 1.30 | 1.19 | 3,800 | 83.23 | 0.00 | - |
14/01/68
|
1.34 | 1.32 unread messages | -0.01 | 1.37 | 1.30 | 7,400 | 84.51 | 0.00 | - |
13/01/68
|
1.37 | 1.33 unread messages | -0.03 | 1.37 | 1.33 | 29,700 | 85.15 | 0.00 | - |
10/01/68
|
1.37 | 1.36 unread messages | 0.00 | 1.40 | 1.35 | 28,300 | 87.07 | 0.00 | - |
09/01/68
|
1.64 | 1.36 unread messages | -0.28 | 1.64 | 1.35 | 336,000 | 87.07 | 0.00 | - |
08/01/68
|
1.64 | 1.64 unread messages | -0.04 | 1.64 | 1.64 | 11,700 | 105.00 | 0.00 | - |
07/01/68
|
1.66 | 1.68 unread messages | +0.01 | 1.69 | 1.65 | 12,000 | 107.56 | 0.00 | - |
06/01/68
|
1.69 | 1.67 unread messages | -0.02 | 1.69 | 1.67 | 45,400 | 106.92 | 0.00 | - |
03/01/68
|
1.68 | 1.69 unread messages | -0.01 | 1.69 | 1.68 | 11,100 | 108.20 | 0.00 | - |
02/01/68
|
1.70 | 1.70 unread messages | +0.04 | 1.70 | 1.70 | 500 | 108.84 | 0.00 | - |