ราคาหุ้นย้อนหลัง ASW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 21,100 | 3.86 | 0.00 | - |
10/04/68
|
6.25 | 6.25 unread messages | +0.05 | 6.30 | 6.15 | 43,700 | 3.86 | 0.00 | - |
09/04/68
|
6.15 | 6.20 unread messages | +0.10 | 6.20 | 6.05 | 119,400 | 3.83 | 0.00 | - |
08/04/68
|
6.20 | 6.10 unread messages | -0.20 | 6.30 | 6.10 | 279,800 | 3.77 | 0.00 | - |
04/04/68
|
6.30 | 6.30 unread messages | -0.05 | 6.30 | 6.25 | 80,700 | 3.89 | 0.00 | - |
03/04/68
|
6.30 | 6.35 unread messages | 0.00 | 6.35 | 6.25 | 305,000 | 3.92 | 0.00 | - |
02/04/68
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 118,600 | 3.92 | 0.00 | - |
01/04/68
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.25 | 131,300 | 3.89 | 0.00 | - |
31/03/68
|
6.30 | 6.35 unread messages | -0.10 | 6.35 | 6.20 | 442,700 | 3.92 | 0.00 | - |
28/03/68
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.45 | 19,100 | 3.98 | 0.00 | - |
27/03/68
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 97,200 | 4.01 | 0.00 | - |
26/03/68
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 141,300 | 4.05 | 0.00 | - |
25/03/68
|
6.65 | 6.55 unread messages | -0.15 | 6.65 | 6.55 | 228,500 | 4.05 | 0.00 | - |
24/03/68
|
6.70 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 210,600 | 4.14 | 0.00 | - |
21/03/68
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 258,800 | 4.11 | 0.00 | - |
20/03/68
|
6.50 | 6.60 unread messages | 0.00 | 6.65 | 6.50 | 131,600 | 4.08 | 0.00 | - |
19/03/68
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.45 | 120,100 | 4.08 | 0.00 | - |
18/03/68
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 39,700 | 4.08 | 0.00 | - |
17/03/68
|
6.65 | 6.60 unread messages | 0.00 | 6.65 | 6.50 | 101,100 | 4.08 | 0.00 | - |
14/03/68
|
6.65 | 6.60 unread messages | -0.10 | 6.70 | 6.60 | 168,200 | 4.08 | 0.00 | - |
13/03/68
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 51,400 | 4.14 | 0.00 | - |
12/03/68
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 45,500 | 4.14 | 0.00 | - |
11/03/68
|
6.70 | 6.70 unread messages | -0.10 | 6.70 | 6.65 | 103,300 | 4.14 | 0.00 | - |
10/03/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.70 | 184,300 | 4.20 | 0.00 | - |
07/03/68
|
6.85 | 6.80 unread messages | 0.00 | 6.85 | 6.80 | 17,300 | 4.20 | 0.00 | - |
06/03/68
|
6.80 | 6.80 unread messages | -0.05 | 6.80 | 6.80 | 32,600 | 4.20 | 0.00 | - |
05/03/68
|
6.90 | 6.85 unread messages | -0.05 | 6.90 | 6.75 | 240,100 | 4.23 | 0.00 | - |
04/03/68
|
6.85 | 6.90 unread messages | -0.05 | 6.95 | 6.85 | 92,200 | 4.26 | 0.00 | - |
03/03/68
|
6.90 | 6.95 unread messages | +0.15 | 6.95 | 6.80 | 62,700 | 4.29 | 0.00 | - |
28/02/68
|
6.80 | 6.80 unread messages | -0.10 | 6.90 | 6.70 | 449,600 | 4.20 | 0.00 | - |
27/02/68
|
6.95 | 6.90 unread messages | -0.05 | 6.95 | 6.80 | 128,200 | 4.26 | 0.00 | - |
26/02/68
|
6.90 | 6.95 unread messages | +0.05 | 6.95 | 6.80 | 111,400 | 4.29 | 0.00 | - |
25/02/68
|
6.95 | 6.90 unread messages | -0.10 | 7.00 | 6.40 | 864,400 | 4.26 | 0.00 | - |
24/02/68
|
7.15 | 7.00 unread messages | -0.20 | 7.15 | 6.95 | 1,324,000 | 4.32 | 0.00 | - |
21/02/68
|
7.50 | 7.20 unread messages | -0.35 | 7.50 | 7.10 | 2,290,500 | 3.63 | 3.47 | - |
20/02/68
|
7.60 | 7.55 unread messages | -0.05 | 7.60 | 7.50 | 70,400 | 3.81 | 3.31 | - |
19/02/68
|
7.55 | 7.60 unread messages | +0.05 | 7.60 | 7.55 | 107,200 | 3.83 | 3.29 | - |
18/02/68
|
7.55 | 7.55 unread messages | +0.05 | 7.60 | 7.50 | 65,200 | 3.81 | 3.31 | - |
17/02/68
|
7.55 | 7.50 unread messages | 0.00 | 7.55 | 7.45 | 142,600 | 3.78 | 3.33 | - |
14/02/68
|
7.65 | 7.50 unread messages | -0.20 | 7.65 | 7.50 | 482,800 | 3.78 | 3.33 | - |
13/02/68
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.65 | 31,100 | 3.88 | 3.24 | - |
11/02/68
|
7.65 | 7.70 unread messages | -0.05 | 7.70 | 7.65 | 224,000 | 3.88 | 3.24 | - |
10/02/68
|
7.70 | 7.75 unread messages | +0.05 | 7.75 | 7.70 | 131,100 | 3.91 | 3.22 | - |
07/02/68
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.65 | 154,400 | 3.88 | 3.24 | - |
06/02/68
|
7.75 | 7.75 unread messages | -0.05 | 7.80 | 7.75 | 73,500 | 3.91 | 3.22 | - |
05/02/68
|
7.75 | 7.80 unread messages | -0.05 | 7.80 | 7.75 | 5,400 | 3.93 | 3.20 | - |
04/02/68
|
7.80 | 7.85 unread messages | +0.05 | 7.85 | 7.75 | 95,200 | 3.96 | 3.18 | - |
03/02/68
|
7.70 | 7.80 unread messages | 0.00 | 7.80 | 7.70 | 194,400 | 3.93 | 3.20 | - |
31/01/68
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.70 | 65,700 | 3.93 | 3.20 | - |
30/01/68
|
7.75 | 7.80 unread messages | +0.05 | 7.80 | 7.65 | 639,100 | 3.93 | 3.20 | - |
29/01/68
|
7.80 | 7.75 unread messages | -0.05 | 7.80 | 7.75 | 122,700 | 3.91 | 3.22 | - |
28/01/68
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.70 | 62,700 | 3.93 | 3.20 | - |
27/01/68
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 32,600 | 3.93 | 3.20 | - |
24/01/68
|
7.80 | 7.80 unread messages | -0.05 | 7.85 | 7.75 | 298,600 | 3.93 | 3.20 | - |
23/01/68
|
7.75 | 7.85 unread messages | 0.00 | 7.85 | 7.75 | 10,100 | 3.96 | 3.18 | - |
22/01/68
|
7.80 | 7.85 unread messages | +0.05 | 7.85 | 7.80 | 379,700 | 3.96 | 3.18 | - |
21/01/68
|
7.80 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 234,700 | 3.93 | 3.20 | - |
20/01/68
|
7.70 | 7.80 unread messages | 0.00 | 7.80 | 7.70 | 417,900 | 3.93 | 3.20 | - |
17/01/68
|
7.85 | 7.80 unread messages | -0.05 | 7.85 | 7.80 | 6,400 | 3.93 | 3.20 | - |
16/01/68
|
7.80 | 7.85 unread messages | +0.05 | 7.85 | 7.75 | 292,000 | 3.96 | 3.18 | - |
15/01/68
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 226,700 | 3.93 | 3.20 | - |
14/01/68
|
7.80 | 7.80 unread messages | -0.05 | 7.80 | 7.75 | 136,800 | 3.93 | 3.20 | - |
13/01/68
|
7.75 | 7.85 unread messages | 0.00 | 7.85 | 7.75 | 72,700 | 3.96 | 3.18 | - |
10/01/68
|
7.75 | 7.85 unread messages | +0.05 | 7.85 | 7.75 | 304,900 | 3.96 | 3.18 | - |
09/01/68
|
7.75 | 7.80 unread messages | 0.00 | 7.80 | 7.75 | 135,500 | 3.93 | 3.20 | - |
08/01/68
|
7.85 | 7.80 unread messages | -0.10 | 7.85 | 7.80 | 116,100 | 3.93 | 3.20 | - |
07/01/68
|
7.80 | 7.90 unread messages | +0.05 | 7.90 | 7.75 | 211,500 | 3.98 | 3.16 | - |
06/01/68
|
7.90 | 7.85 unread messages | -0.05 | 7.90 | 7.80 | 100,000 | 3.96 | 3.18 | - |
03/01/68
|
7.85 | 7.90 unread messages | 0.00 | 7.95 | 7.75 | 327,800 | 3.98 | 3.16 | - |
02/01/68
|
7.90 | 7.90 unread messages | 0.00 | 7.90 | 7.85 | 20,100 | 3.98 | 3.16 | - |