ราคาหุ้นย้อนหลัง ASN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.69 | 0.66 unread messages | -0.03 | 0.70 | 0.66 | 5,000 | 735.21 | 0.00 | - |
29/04/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.69 | 100 | 768.63 | 0.00 | - |
28/04/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 4,700 | 768.63 | 0.00 | - |
27/04/69
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 12,400 | 768.63 | 0.00 | - |
24/04/69
|
0.65 | 0.69 unread messages | +0.04 | 0.69 | 0.64 | 700 | 768.63 | 0.00 | - |
23/04/69
|
0.65 | 0.65 unread messages | 0.00 | 0.67 | 0.65 | 1,100 | 724.07 | 0.00 | - |
22/04/69
|
0.65 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 5,500 | 724.07 | 0.00 | - |
21/04/69
|
0.65 | 0.67 unread messages | +0.02 | 0.67 | 0.65 | 14,300 | 746.35 | 0.00 | - |
20/04/69
|
0.65 | 0.65 unread messages | -0.07 | 0.65 | 0.65 | 8,000 | 724.07 | 0.00 | - |
17/04/69
|
0.73 | 0.72 unread messages | +0.04 | 0.73 | 0.70 | 6,200 | 802.05 | 0.00 | - |
10/04/69
|
0.70 | 0.69 unread messages | +0.01 | 0.70 | 0.69 | 3,900 | 768.63 | 0.00 | - |
09/04/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.68 | 500 | 757.49 | 0.00 | - |
08/04/69
|
0.66 | 0.68 unread messages | +0.04 | 0.68 | 0.66 | 600 | 757.49 | 0.00 | - |
07/04/69
|
0.64 | 0.64 unread messages | -0.12 | 0.64 | 0.64 | 700 | 712.93 | 0.00 | - |
03/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 846.60 | 0.00 | - |
02/04/69
|
0.76 | 0.76 unread messages | +0.01 | 0.76 | 0.76 | 100 | 846.60 | 0.00 | - |
01/04/69
|
0.74 | 0.75 unread messages | 0.00 | 0.75 | 0.74 | 2,600 | 835.47 | 0.00 | - |
31/03/69
|
0.70 | 0.75 unread messages | +0.06 | 0.75 | 0.67 | 5,200 | 835.47 | 0.00 | - |
30/03/69
|
0.69 | 0.69 unread messages | +0.01 | 0.70 | 0.66 | 1,600 | 768.63 | 0.00 | - |
27/03/69
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.67 | 4,600 | 757.49 | 0.00 | - |
26/03/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.67 | 9,600 | 746.35 | 0.00 | - |
25/03/69
|
0.68 | 0.67 unread messages | +0.01 | 0.68 | 0.67 | 21,000 | 746.35 | 0.00 | - |
24/03/69
|
0.68 | 0.66 unread messages | 0.00 | 0.68 | 0.64 | 4,800 | 735.21 | 0.00 | - |
23/03/69
|
0.65 | 0.66 unread messages | -0.02 | 0.66 | 0.54 | 17,600 | 735.21 | 0.00 | - |
20/03/69
|
0.66 | 0.68 unread messages | 0.00 | 0.68 | 0.65 | 13,000 | 757.49 | 0.00 | - |
19/03/69
|
0.68 | 0.68 unread messages | -0.01 | 0.68 | 0.68 | 6,200 | 757.49 | 0.00 | - |
18/03/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 800 | 768.63 | 0.00 | - |
17/03/69
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.66 | 21,900 | 768.63 | 0.00 | - |
16/03/69
|
0.70 | 0.70 unread messages | -0.01 | 0.70 | 0.70 | 1,000 | 790.91 | 0.00 | - |
13/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.71 | 200 | 790.91 | 0.00 | - |
12/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 400 | 790.91 | 0.00 | - |
11/03/69
|
0.74 | 0.71 unread messages | +0.01 | 0.74 | 0.70 | 16,200 | 790.91 | 0.00 | - |
10/03/69
|
0.70 | 0.70 unread messages | -0.04 | 0.73 | 0.69 | 57,600 | 779.77 | 0.00 | - |
09/03/69
|
0.75 | 0.74 unread messages | -0.02 | 0.76 | 0.72 | 7,700 | 824.33 | 0.00 | - |
06/03/69
|
0.75 | 0.76 unread messages | +0.01 | 0.76 | 0.75 | 9,100 | 846.60 | 0.00 | - |
05/03/69
|
0.75 | 0.75 unread messages | +0.02 | 0.75 | 0.75 | 8,100 | 835.47 | 0.00 | - |
04/03/69
|
0.73 | 0.73 unread messages | +0.01 | 0.74 | 0.68 | 13,200 | 813.19 | 0.00 | - |
02/03/69
|
0.75 | 0.72 unread messages | -0.02 | 0.75 | 0.72 | 22,300 | 802.05 | 0.00 | - |
27/02/69
|
0.77 | 0.74 unread messages | -0.02 | 0.77 | 0.74 | 17,400 | 824.33 | 0.00 | - |
26/02/69
|
0.76 | 0.76 unread messages | 0.00 | 0.77 | 0.76 | 4,300 | 846.60 | 0.00 | - |
25/02/69
|
0.77 | 0.76 unread messages | 0.00 | 0.77 | 0.76 | 20,000 | 846.86 | 0.00 | - |
24/02/69
|
0.76 | 0.76 unread messages | -0.01 | 0.77 | 0.76 | 300 | -100.00 | 0.00 | - |
23/02/69
|
0.75 | 0.77 unread messages | 0.00 | 0.77 | 0.75 | 19,400 | -100.00 | 0.00 | - |
20/02/69
|
0.77 | 0.77 unread messages | +0.01 | 0.77 | 0.76 | 21,000 | -100.00 | 0.00 | - |
19/02/69
|
0.78 | 0.76 unread messages | +0.01 | 0.79 | 0.76 | 242,200 | -100.00 | 0.00 | - |
18/02/69
|
0.78 | 0.75 unread messages | -0.03 | 0.78 | 0.75 | 63,000 | -100.00 | 0.00 | - |
17/02/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.76 | 63,700 | -100.00 | 0.00 | - |
16/02/69
|
0.77 | 0.78 unread messages | +0.02 | 0.78 | 0.77 | 14,700 | -100.00 | 0.00 | - |
13/02/69
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.76 | 6,300 | -100.00 | 0.00 | - |
12/02/69
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.77 | 38,600 | -100.00 | 0.00 | - |
11/02/69
|
0.76 | 0.77 unread messages | 0.00 | 0.78 | 0.76 | 2,700 | -100.00 | 0.00 | - |
10/02/69
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.75 | 24,700 | -100.00 | 0.00 | - |
09/02/69
|
0.73 | 0.77 unread messages | +0.04 | 0.78 | 0.73 | 221,900 | -100.00 | 0.00 | - |
06/02/69
|
0.76 | 0.73 unread messages | -0.02 | 0.76 | 0.73 | 3,900 | -100.00 | 0.00 | - |
05/02/69
|
0.72 | 0.75 unread messages | +0.01 | 0.75 | 0.72 | 11,400 | -100.00 | 0.00 | - |
04/02/69
|
0.77 | 0.74 unread messages | -0.03 | 0.77 | 0.74 | 7,800 | -100.00 | 0.00 | - |
03/02/69
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.77 | 1,000 | -100.00 | 0.00 | - |
02/02/69
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.76 | 7,000 | -100.00 | 0.00 | - |
30/01/69
|
0.77 | 0.77 unread messages | 0.00 | 0.77 | 0.77 | 1,200 | -100.00 | 0.00 | - |
29/01/69
|
0.79 | 0.77 unread messages | -0.03 | 0.79 | 0.77 | 800 | -100.00 | 0.00 | - |
28/01/69
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.79 | 6,100 | -100.00 | 0.00 | - |
27/01/69
|
0.80 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 4,700 | -100.00 | 0.00 | - |
26/01/69
|
0.79 | 0.79 unread messages | +0.01 | 0.79 | 0.79 | 200 | -100.00 | 0.00 | - |
23/01/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.78 | 100 | -100.00 | 0.00 | - |
22/01/69
|
0.78 | 0.78 unread messages | -0.01 | 0.79 | 0.78 | 2,700 | -100.00 | 0.00 | - |
21/01/69
|
0.77 | 0.79 unread messages | -0.01 | 0.79 | 0.77 | 1,300 | -100.00 | 0.00 | - |
20/01/69
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.78 | 8,700 | -100.00 | 0.00 | - |
19/01/69
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.77 | 4,700 | -100.00 | 0.00 | - |
16/01/69
|
0.80 | 0.77 unread messages | -0.04 | 0.80 | 0.60 | 38,400 | -100.00 | 0.00 | - |
15/01/69
|
0.80 | 0.81 unread messages | 0.00 | 0.81 | 0.80 | 11,400 | -100.00 | 0.00 | - |
14/01/69
|
0.81 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 7,700 | -100.00 | 0.00 | - |
13/01/69
|
0.81 | 0.80 unread messages | -0.03 | 0.81 | 0.80 | 2,000 | -100.00 | 0.00 | - |
12/01/69
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.82 | 400 | -100.00 | 0.00 | - |
09/01/69
|
0.83 | 0.82 unread messages | -0.01 | 0.84 | 0.82 | 24,800 | -100.00 | 0.00 | - |
08/01/69
|
0.82 | 0.83 unread messages | 0.00 | 0.83 | 0.82 | 31,700 | -100.00 | 0.00 | - |
07/01/69
|
0.83 | 0.83 unread messages | 0.00 | 0.83 | 0.83 | 35,600 | -100.00 | 0.00 | - |
06/01/69
|
0.81 | 0.83 unread messages | -0.01 | 0.84 | 0.81 | 8,900 | -100.00 | 0.00 | - |
05/01/69
|
0.86 | 0.84 unread messages | -0.02 | 0.86 | 0.80 | 7,800 | -100.00 | 0.00 | - |