ราคาหุ้นย้อนหลัง ATP30
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.84 | 0.85 unread messages | +0.02 | 0.85 | 0.83 | 45,500 | 12.74 | 3.53 | - |
28/04/68
|
0.84 | 0.83 unread messages | -0.01 | 0.85 | 0.83 | 294,400 | 12.44 | 3.61 | - |
25/04/68
|
0.82 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 438,800 | 12.59 | 3.57 | - |
24/04/68
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.83 | 216,300 | 12.59 | 3.57 | - |
23/04/68
|
0.85 | 0.83 unread messages | -0.01 | 0.85 | 0.83 | 282,000 | 12.44 | 3.61 | - |
22/04/68
|
0.84 | 0.84 unread messages | 0.00 | 0.85 | 0.84 | 339,500 | 12.59 | 3.57 | - |
21/04/68
|
0.86 | 0.84 unread messages | -0.01 | 0.89 | 0.83 | 1,201,300 | 12.59 | 3.57 | - |
18/04/68
|
0.84 | 0.85 unread messages | +0.01 | 0.86 | 0.83 | 615,500 | 12.74 | 3.53 | - |
17/04/68
|
0.84 | 0.84 unread messages | 0.00 | 0.86 | 0.83 | 476,800 | 12.59 | 3.57 | - |
16/04/68
|
0.82 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 382,600 | 12.59 | 3.57 | - |
11/04/68
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.80 | 262,200 | 12.59 | 3.57 | - |
10/04/68
|
0.83 | 0.84 unread messages | +0.02 | 0.85 | 0.82 | 402,700 | 12.59 | 3.57 | - |
09/04/68
|
0.80 | 0.82 unread messages | +0.01 | 0.82 | 0.80 | 252,000 | 12.29 | 3.66 | - |
08/04/68
|
0.83 | 0.81 unread messages | -0.06 | 0.84 | 0.79 | 1,164,800 | 12.14 | 3.70 | - |
04/04/68
|
0.87 | 0.87 unread messages | -0.02 | 0.87 | 0.85 | 754,400 | 13.04 | 3.45 | - |
03/04/68
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 29,000 | 13.34 | 3.37 | - |
02/04/68
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.87 | 665,400 | 13.34 | 3.37 | - |
01/04/68
|
0.87 | 0.88 unread messages | +0.01 | 0.89 | 0.87 | 263,700 | 13.19 | 3.41 | - |
31/03/68
|
0.87 | 0.87 unread messages | -0.02 | 0.89 | 0.86 | 240,200 | 13.04 | 3.45 | - |
28/03/68
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.87 | 768,200 | 13.34 | 3.37 | - |
27/03/68
|
0.90 | 0.88 unread messages | -0.01 | 0.90 | 0.87 | 417,600 | 13.19 | 3.41 | - |
26/03/68
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 228,300 | 13.34 | 3.37 | - |
25/03/68
|
0.90 | 0.89 unread messages | -0.02 | 0.92 | 0.89 | 629,600 | 13.34 | 3.37 | - |
24/03/68
|
0.89 | 0.91 unread messages | +0.02 | 0.93 | 0.88 | 1,495,100 | 13.64 | 3.30 | - |
21/03/68
|
0.90 | 0.89 unread messages | -0.02 | 0.91 | 0.89 | 590,100 | 13.34 | 3.37 | - |
20/03/68
|
0.89 | 0.91 unread messages | +0.02 | 0.92 | 0.89 | 607,400 | 13.64 | 3.30 | - |
19/03/68
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 498,200 | 13.34 | 3.37 | - |
18/03/68
|
0.91 | 0.90 unread messages | +0.01 | 0.93 | 0.89 | 180,000 | 13.49 | 3.33 | - |
17/03/68
|
0.92 | 0.89 unread messages | 0.00 | 0.92 | 0.89 | 67,500 | 13.34 | 3.37 | - |
14/03/68
|
0.91 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 126,300 | 13.34 | 3.37 | - |
13/03/68
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 308,300 | 13.49 | 3.33 | - |
12/03/68
|
0.92 | 0.89 unread messages | -0.02 | 0.93 | 0.89 | 573,900 | 13.34 | 3.37 | - |
11/03/68
|
0.90 | 0.91 unread messages | -0.01 | 0.91 | 0.90 | 750,300 | 13.64 | 3.30 | - |
10/03/68
|
0.93 | 0.92 unread messages | 0.00 | 0.93 | 0.91 | 281,400 | 13.79 | 3.26 | - |
07/03/68
|
0.91 | 0.92 unread messages | +0.02 | 0.93 | 0.91 | 584,100 | 13.79 | 3.26 | - |
06/03/68
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 354,800 | 13.49 | 3.33 | - |
05/03/68
|
0.89 | 0.91 unread messages | +0.03 | 0.91 | 0.88 | 423,400 | 13.64 | 3.30 | - |
04/03/68
|
0.90 | 0.88 unread messages | -0.01 | 0.90 | 0.88 | 277,000 | 13.19 | 3.41 | - |
03/03/68
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.87 | 483,200 | 13.34 | 3.37 | - |
28/02/68
|
0.86 | 0.88 unread messages | +0.01 | 0.88 | 0.85 | 193,800 | 13.19 | 3.41 | - |
27/02/68
|
0.88 | 0.87 unread messages | -0.01 | 0.89 | 0.86 | 236,000 | 13.04 | 3.45 | - |
26/02/68
|
0.86 | 0.88 unread messages | +0.02 | 0.88 | 0.85 | 420,400 | 13.19 | 3.41 | - |
25/02/68
|
0.89 | 0.86 unread messages | -0.02 | 0.90 | 0.86 | 910,400 | 12.89 | 3.49 | - |
24/02/68
|
0.92 | 0.88 unread messages | -0.03 | 0.92 | 0.88 | 778,600 | 13.19 | 3.41 | - |
21/02/68
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 233,900 | 13.64 | 3.30 | - |
20/02/68
|
0.90 | 0.90 unread messages | +0.01 | 0.91 | 0.89 | 382,600 | 13.49 | 3.33 | - |
19/02/68
|
0.94 | 0.89 unread messages | +0.02 | 0.95 | 0.89 | 1,785,000 | 13.34 | 3.37 | - |
18/02/68
|
0.87 | 0.87 unread messages | +0.01 | 0.88 | 0.86 | 186,800 | 13.74 | 2.30 | - |
17/02/68
|
0.86 | 0.86 unread messages | +0.01 | 0.88 | 0.86 | 371,100 | 13.58 | 2.33 | - |
14/02/68
|
0.84 | 0.85 unread messages | +0.01 | 0.87 | 0.84 | 317,000 | 13.42 | 2.35 | - |
13/02/68
|
0.82 | 0.84 unread messages | +0.01 | 0.84 | 0.82 | 703,100 | 13.27 | 2.38 | - |
11/02/68
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 312,100 | 13.11 | 2.41 | - |
10/02/68
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.81 | 177,400 | 13.11 | 2.41 | - |
07/02/68
|
0.81 | 0.83 unread messages | 0.00 | 0.83 | 0.79 | 516,300 | 13.11 | 2.41 | - |
06/02/68
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.80 | 333,600 | 13.11 | 2.41 | - |
05/02/68
|
0.84 | 0.82 unread messages | -0.02 | 0.85 | 0.82 | 515,600 | 12.95 | 2.44 | - |
04/02/68
|
0.85 | 0.84 unread messages | +0.01 | 0.85 | 0.83 | 205,500 | 13.27 | 2.38 | - |
03/02/68
|
0.85 | 0.83 unread messages | -0.03 | 0.85 | 0.82 | 572,800 | 13.11 | 2.41 | - |
31/01/68
|
0.88 | 0.86 unread messages | -0.01 | 0.88 | 0.85 | 1,026,900 | 13.58 | 2.33 | - |
30/01/68
|
0.89 | 0.87 unread messages | -0.01 | 0.89 | 0.87 | 317,400 | 13.74 | 2.30 | - |
29/01/68
|
0.90 | 0.88 unread messages | -0.01 | 0.90 | 0.88 | 102,500 | 13.90 | 2.27 | - |
28/01/68
|
0.90 | 0.89 unread messages | +0.01 | 0.90 | 0.88 | 46,000 | 14.06 | 2.25 | - |
27/01/68
|
0.89 | 0.88 unread messages | -0.03 | 0.91 | 0.88 | 307,100 | 13.90 | 2.27 | - |
24/01/68
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.90 | 108,900 | 14.37 | 2.20 | - |
23/01/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 228,900 | 14.21 | 2.22 | - |
22/01/68
|
0.90 | 0.91 unread messages | +0.02 | 0.91 | 0.90 | 613,400 | 14.37 | 2.20 | - |
21/01/68
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 316,200 | 14.06 | 2.25 | - |
20/01/68
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.88 | 265,500 | 14.06 | 2.25 | - |
17/01/68
|
0.87 | 0.88 unread messages | +0.01 | 0.90 | 0.87 | 174,900 | 13.90 | 2.27 | - |
16/01/68
|
0.89 | 0.87 unread messages | -0.01 | 0.89 | 0.87 | 780,200 | 13.74 | 2.30 | - |
15/01/68
|
0.90 | 0.88 unread messages | -0.02 | 0.90 | 0.84 | 1,405,300 | 13.90 | 2.27 | - |
14/01/68
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 391,700 | 14.21 | 2.22 | - |
13/01/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 458,700 | 14.21 | 2.22 | - |
10/01/68
|
0.91 | 0.91 unread messages | 0.00 | 0.92 | 0.91 | 292,300 | 14.37 | 2.20 | - |
09/01/68
|
0.94 | 0.91 unread messages | -0.03 | 0.94 | 0.91 | 996,800 | 14.37 | 2.20 | - |
08/01/68
|
0.96 | 0.94 unread messages | -0.01 | 0.96 | 0.94 | 294,700 | 14.85 | 2.13 | - |
07/01/68
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 227,900 | 15.00 | 2.11 | - |
06/01/68
|
0.98 | 0.95 unread messages | -0.02 | 0.98 | 0.94 | 807,500 | 15.00 | 2.11 | - |
03/01/68
|
0.96 | 0.97 unread messages | +0.02 | 0.99 | 0.96 | 275,100 | 15.32 | 2.06 | - |
02/01/68
|
0.96 | 0.95 unread messages | 0.00 | 0.97 | 0.95 | 420,100 | 15.00 | 2.11 | - |