ราคาหุ้นย้อนหลัง ASW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
6.95 | 7.00 unread messages | 0.00 | 7.00 | 6.85 | 176,300 | 5.84 | 7.14 | - |
30/04/69
|
7.00 | 7.00 unread messages | -0.55 | 7.05 | 6.90 | 310,600 | 5.84 | 7.14 | - |
29/04/69
|
7.40 | 7.55 unread messages | +0.20 | 7.65 | 7.40 | 550,100 | 6.30 | 6.62 | - |
28/04/69
|
7.30 | 7.35 unread messages | +0.05 | 7.60 | 7.30 | 4,165,200 | 6.14 | 6.80 | - |
27/04/69
|
7.35 | 7.30 unread messages | -0.05 | 7.35 | 7.20 | 442,000 | 6.09 | 6.85 | - |
24/04/69
|
7.30 | 7.35 unread messages | 0.00 | 7.40 | 7.25 | 3,684,900 | 6.14 | 6.80 | - |
23/04/69
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.30 | 36,800 | 6.14 | 6.80 | - |
22/04/69
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.25 | 3,725,000 | 6.14 | 6.80 | - |
21/04/69
|
7.40 | 7.35 unread messages | -0.05 | 7.40 | 7.30 | 145,600 | 6.14 | 6.80 | - |
20/04/69
|
7.40 | 7.40 unread messages | -0.05 | 7.45 | 7.30 | 3,738,400 | 6.18 | 6.76 | - |
17/04/69
|
7.50 | 7.45 unread messages | -0.05 | 7.50 | 7.40 | 100,400 | 6.22 | 6.71 | - |
10/04/69
|
7.25 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 453,800 | 6.09 | 6.85 | - |
09/04/69
|
7.20 | 7.25 unread messages | 0.00 | 7.30 | 7.20 | 4,052,200 | 6.05 | 6.90 | - |
08/04/69
|
7.25 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 137,400 | 6.05 | 6.90 | - |
07/04/69
|
7.15 | 7.30 unread messages | 0.00 | 7.30 | 7.15 | 3,625,000 | 6.09 | 6.85 | - |
03/04/69
|
7.20 | 7.30 unread messages | +0.05 | 7.30 | 7.15 | 88,000 | 6.09 | 6.85 | - |
02/04/69
|
7.30 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 24,600 | 6.05 | 6.90 | - |
01/04/69
|
7.10 | 7.30 unread messages | +0.15 | 7.40 | 7.10 | 150,700 | 6.09 | 6.85 | - |
31/03/69
|
7.00 | 7.15 unread messages | +0.10 | 7.15 | 7.00 | 48,500 | 5.97 | 6.99 | - |
30/03/69
|
7.05 | 7.05 unread messages | 0.00 | 7.05 | 6.95 | 85,800 | 5.89 | 7.09 | - |
27/03/69
|
7.00 | 7.05 unread messages | 0.00 | 7.10 | 6.95 | 443,000 | 5.89 | 7.09 | - |
26/03/69
|
7.10 | 7.05 unread messages | -0.10 | 7.15 | 7.05 | 180,400 | 5.89 | 7.09 | - |
25/03/69
|
7.15 | 7.15 unread messages | -0.05 | 7.20 | 7.10 | 313,200 | 5.97 | 6.99 | - |
24/03/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.10 | 221,500 | 6.01 | 6.94 | - |
23/03/69
|
7.35 | 7.20 unread messages | -0.15 | 7.35 | 7.10 | 266,400 | 6.01 | 6.94 | - |
20/03/69
|
7.35 | 7.35 unread messages | +0.05 | 7.35 | 7.20 | 288,000 | 6.14 | 6.80 | - |
19/03/69
|
7.65 | 7.30 unread messages | -0.35 | 7.65 | 7.30 | 560,500 | 6.09 | 6.85 | - |
18/03/69
|
7.50 | 7.65 unread messages | +0.10 | 7.65 | 7.50 | 27,900 | 6.39 | 6.54 | - |
17/03/69
|
7.65 | 7.55 unread messages | +0.05 | 7.70 | 7.45 | 174,300 | 6.30 | 6.62 | - |
16/03/69
|
7.45 | 7.50 unread messages | -0.05 | 7.70 | 7.45 | 373,600 | 6.30 | 6.62 | - |
13/03/69
|
7.55 | 7.55 unread messages | 0.00 | 7.60 | 7.50 | 58,000 | 6.30 | 6.62 | - |
12/03/69
|
7.55 | 7.55 unread messages | -0.10 | 7.60 | 7.45 | 217,400 | 6.30 | 6.62 | - |
11/03/69
|
7.55 | 7.65 unread messages | +0.05 | 7.65 | 7.45 | 309,300 | 6.39 | 6.54 | - |
10/03/69
|
7.55 | 7.60 unread messages | 0.00 | 7.95 | 7.50 | 104,600 | 6.35 | 6.58 | - |
09/03/69
|
7.70 | 7.60 unread messages | -0.10 | 7.70 | 7.45 | 420,300 | 6.35 | 6.58 | - |
06/03/69
|
7.75 | 7.70 unread messages | -0.05 | 7.80 | 7.65 | 91,400 | 6.43 | 6.49 | - |
05/03/69
|
7.75 | 7.75 unread messages | 0.00 | 8.00 | 7.65 | 842,300 | 6.47 | 6.45 | - |
04/03/69
|
7.85 | 7.75 unread messages | -0.05 | 7.85 | 7.30 | 440,300 | 6.47 | 6.45 | - |
02/03/69
|
7.55 | 7.80 unread messages | +0.20 | 8.20 | 7.55 | 1,493,200 | 6.51 | 6.41 | - |
27/02/69
|
7.60 | 7.60 unread messages | 0.00 | 7.60 | 7.50 | 376,500 | 6.35 | 6.58 | - |
26/02/69
|
7.25 | 7.60 unread messages | +0.40 | 7.80 | 7.25 | 573,700 | 6.35 | 6.58 | - |
25/02/69
|
7.10 | 7.20 unread messages | +0.05 | 7.25 | 7.10 | 167,700 | 6.01 | 6.94 | - |
24/02/69
|
7.20 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 65,100 | 5.97 | 6.99 | - |
23/02/69
|
7.15 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 401,200 | 5.97 | 6.99 | - |
20/02/69
|
7.15 | 7.15 unread messages | +0.05 | 7.30 | 7.10 | 295,200 | 5.97 | 6.99 | - |
19/02/69
|
7.10 | 7.10 unread messages | 0.00 | 7.20 | 7.00 | 238,700 | 7.55 | 0.00 | - |
18/02/69
|
7.15 | 7.10 unread messages | 0.00 | 7.20 | 7.05 | 378,800 | 7.55 | 0.00 | - |
17/02/69
|
7.00 | 7.10 unread messages | +0.15 | 7.10 | 6.90 | 75,300 | 7.55 | 0.00 | - |
16/02/69
|
7.00 | 6.95 unread messages | 0.00 | 7.00 | 6.90 | 134,200 | 7.39 | 0.00 | - |
13/02/69
|
7.00 | 6.95 unread messages | -0.10 | 7.10 | 6.95 | 70,800 | 7.39 | 0.00 | - |
12/02/69
|
7.10 | 7.05 unread messages | -0.05 | 7.10 | 7.05 | 147,200 | 7.50 | 0.00 | - |
11/02/69
|
6.95 | 7.10 unread messages | +0.15 | 7.10 | 6.95 | 140,600 | 7.55 | 0.00 | - |
10/02/69
|
6.85 | 6.95 unread messages | +0.05 | 6.95 | 6.85 | 73,300 | 7.39 | 0.00 | - |
09/02/69
|
6.90 | 6.90 unread messages | +0.10 | 6.95 | 6.80 | 164,400 | 7.34 | 0.00 | - |
06/02/69
|
6.70 | 6.80 unread messages | +0.20 | 7.05 | 6.70 | 696,200 | 7.23 | 0.00 | - |
05/02/69
|
6.15 | 6.60 unread messages | +0.50 | 6.65 | 6.10 | 347,700 | 7.02 | 0.00 | - |
04/02/69
|
6.05 | 6.10 unread messages | +0.10 | 6.10 | 6.05 | 43,200 | 6.49 | 0.00 | - |
03/02/69
|
6.00 | 6.00 unread messages | +0.05 | 6.10 | 5.95 | 155,900 | 6.38 | 0.00 | - |
02/02/69
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.95 | 126,600 | 6.33 | 0.00 | - |
30/01/69
|
6.00 | 6.05 unread messages | +0.05 | 6.05 | 6.00 | 107,800 | 6.43 | 0.00 | - |
29/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 6.00 | 600 | 6.38 | 0.00 | - |
28/01/69
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 137,500 | 6.38 | 0.00 | - |
27/01/69
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 83,300 | 6.33 | 0.00 | - |
26/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 33,900 | 6.38 | 0.00 | - |
23/01/69
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 18,700 | 6.38 | 0.00 | - |
22/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 31,600 | 6.33 | 0.00 | - |
21/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 38,000 | 6.38 | 0.00 | - |
20/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 137,100 | 6.38 | 0.00 | - |
19/01/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 57,000 | 6.38 | 0.00 | - |
16/01/69
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 73,700 | 6.33 | 0.00 | - |
15/01/69
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 18,200 | 6.33 | 0.00 | - |
14/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 55,500 | 6.33 | 0.00 | - |
13/01/69
|
6.00 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 109,400 | 6.38 | 0.00 | - |
12/01/69
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.95 | 62,300 | 6.33 | 0.00 | - |
09/01/69
|
5.95 | 6.05 unread messages | +0.05 | 6.10 | 5.95 | 359,000 | 6.43 | 0.00 | - |
08/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 6.00 | 11,400 | 6.38 | 0.00 | - |
07/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 175,700 | 6.38 | 0.00 | - |
06/01/69
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 359,000 | 6.38 | 0.00 | - |
05/01/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 252,100 | 6.38 | 0.00 | - |