ราคาหุ้นย้อนหลัง ATP30
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 369,400 | 9.33 | 5.00 | - |
29/04/69
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 387,900 | 9.33 | 5.00 | - |
28/04/69
|
0.82 | 0.80 unread messages | -0.02 | 0.82 | 0.80 | 84,800 | 9.33 | 5.00 | - |
27/04/69
|
0.81 | 0.82 unread messages | +0.01 | 0.82 | 0.80 | 233,200 | 9.56 | 4.88 | - |
24/04/69
|
0.81 | 0.81 unread messages | 0.00 | 0.81 | 0.80 | 479,700 | 9.45 | 4.94 | - |
23/04/69
|
0.81 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 264,900 | 9.45 | 4.94 | - |
22/04/69
|
0.80 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 580,600 | 9.33 | 5.00 | - |
21/04/69
|
0.81 | 0.81 unread messages | 0.00 | 0.81 | 0.80 | 508,600 | 9.45 | 4.94 | - |
20/04/69
|
0.81 | 0.81 unread messages | +0.01 | 0.81 | 0.79 | 396,100 | 9.45 | 4.94 | - |
17/04/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.80 | 318,600 | 9.33 | 5.00 | - |
10/04/69
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.80 | 1,444,600 | 9.33 | 5.00 | - |
09/04/69
|
0.82 | 0.81 unread messages | -0.01 | 0.83 | 0.81 | 406,000 | 9.45 | 4.94 | - |
08/04/69
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 359,200 | 9.56 | 4.88 | - |
07/04/69
|
0.82 | 0.81 unread messages | -0.05 | 0.82 | 0.81 | 1,140,100 | 9.45 | 4.94 | - |
03/04/69
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.85 | 1,782,200 | 10.03 | 4.65 | - |
02/04/69
|
0.84 | 0.86 unread messages | +0.01 | 0.88 | 0.84 | 1,698,200 | 10.03 | 4.65 | - |
01/04/69
|
0.84 | 0.85 unread messages | +0.02 | 0.86 | 0.84 | 1,179,900 | 9.91 | 4.71 | - |
31/03/69
|
0.83 | 0.83 unread messages | -0.01 | 0.84 | 0.81 | 2,208,400 | 9.68 | 4.82 | - |
30/03/69
|
0.82 | 0.84 unread messages | 0.00 | 0.84 | 0.82 | 439,600 | 9.80 | 4.76 | - |
27/03/69
|
0.83 | 0.84 unread messages | +0.01 | 0.85 | 0.83 | 396,500 | 9.80 | 4.76 | - |
26/03/69
|
0.83 | 0.83 unread messages | -0.02 | 0.85 | 0.83 | 715,500 | 9.68 | 4.82 | - |
25/03/69
|
0.83 | 0.85 unread messages | +0.02 | 0.85 | 0.83 | 1,153,000 | 9.91 | 4.71 | - |
24/03/69
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.81 | 1,269,800 | 9.68 | 4.82 | - |
23/03/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.82 | 592,100 | 9.80 | 4.76 | - |
20/03/69
|
0.83 | 0.84 unread messages | +0.01 | 0.87 | 0.83 | 912,600 | 9.80 | 4.76 | - |
19/03/69
|
0.84 | 0.83 unread messages | 0.00 | 0.89 | 0.83 | 1,817,200 | 9.68 | 4.82 | - |
18/03/69
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 1,286,900 | 9.68 | 4.82 | - |
17/03/69
|
0.85 | 0.84 unread messages | 0.00 | 0.85 | 0.83 | 1,233,000 | 9.80 | 4.76 | - |
16/03/69
|
0.86 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 511,600 | 9.91 | 4.71 | - |
13/03/69
|
0.85 | 0.85 unread messages | -0.01 | 0.87 | 0.84 | 204,700 | 9.91 | 4.71 | - |
12/03/69
|
0.85 | 0.86 unread messages | +0.01 | 0.86 | 0.84 | 289,200 | 10.03 | 4.65 | - |
11/03/69
|
0.87 | 0.85 unread messages | -0.02 | 0.88 | 0.80 | 635,300 | 9.91 | 4.71 | - |
10/03/69
|
0.85 | 0.87 unread messages | +0.01 | 0.87 | 0.85 | 93,500 | 10.15 | 4.60 | - |
09/03/69
|
0.86 | 0.86 unread messages | -0.01 | 0.86 | 0.83 | 551,300 | 10.03 | 4.65 | - |
06/03/69
|
0.88 | 0.87 unread messages | -0.01 | 0.88 | 0.86 | 371,900 | 10.15 | 4.60 | - |
05/03/69
|
0.87 | 0.88 unread messages | +0.02 | 0.88 | 0.86 | 516,500 | 10.26 | 4.55 | - |
04/03/69
|
0.88 | 0.86 unread messages | -0.06 | 0.90 | 0.84 | 1,436,000 | 10.03 | 4.65 | - |
02/03/69
|
0.94 | 0.92 unread messages | -0.02 | 0.94 | 0.91 | 838,700 | 10.73 | 4.35 | - |
27/02/69
|
0.95 | 0.94 unread messages | -0.01 | 0.96 | 0.94 | 696,100 | 10.96 | 4.26 | - |
26/02/69
|
0.94 | 0.95 unread messages | +0.01 | 0.95 | 0.94 | 301,500 | 11.08 | 4.21 | - |
25/02/69
|
0.93 | 0.94 unread messages | +0.01 | 0.94 | 0.92 | 224,200 | 10.96 | 4.26 | - |
24/02/69
|
0.92 | 0.93 unread messages | +0.01 | 0.93 | 0.91 | 559,900 | 10.85 | 4.30 | - |
23/02/69
|
0.94 | 0.92 unread messages | -0.02 | 0.94 | 0.92 | 968,200 | 10.73 | 4.35 | - |
20/02/69
|
0.95 | 0.94 unread messages | -0.01 | 0.95 | 0.93 | 425,000 | 11.01 | 3.19 | - |
19/02/69
|
0.94 | 0.95 unread messages | +0.01 | 0.95 | 0.92 | 910,200 | 11.12 | 3.16 | - |
18/02/69
|
0.93 | 0.94 unread messages | +0.01 | 0.94 | 0.93 | 953,400 | 11.01 | 3.19 | - |
17/02/69
|
0.92 | 0.93 unread messages | +0.01 | 0.93 | 0.91 | 142,900 | 10.89 | 3.23 | - |
16/02/69
|
0.90 | 0.92 unread messages | +0.02 | 0.93 | 0.90 | 448,800 | 10.77 | 3.26 | - |
13/02/69
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.90 | 630,400 | 10.54 | 3.33 | - |
12/02/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 408,800 | 10.54 | 3.33 | - |
11/02/69
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 243,200 | 10.42 | 3.37 | - |
10/02/69
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 358,700 | 10.42 | 3.37 | - |
09/02/69
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.88 | 1,118,400 | 10.42 | 3.37 | - |
06/02/69
|
0.88 | 0.88 unread messages | +0.01 | 0.89 | 0.88 | 161,600 | 10.30 | 3.41 | - |
05/02/69
|
0.88 | 0.87 unread messages | -0.01 | 0.89 | 0.87 | 177,400 | 10.19 | 3.45 | - |
04/02/69
|
0.88 | 0.88 unread messages | +0.01 | 0.88 | 0.87 | 197,600 | 10.30 | 3.41 | - |
03/02/69
|
0.87 | 0.87 unread messages | 0.00 | 0.89 | 0.87 | 710,600 | 10.19 | 3.45 | - |
02/02/69
|
0.86 | 0.87 unread messages | -0.01 | 0.88 | 0.86 | 374,100 | 10.19 | 3.45 | - |
30/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.87 | 207,700 | 10.30 | 3.41 | - |
29/01/69
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 170,900 | 10.30 | 3.41 | - |
28/01/69
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 72,100 | 10.30 | 3.41 | - |
27/01/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 100,400 | 10.30 | 3.41 | - |
26/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.88 | 221,400 | 10.42 | 3.37 | - |
23/01/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.88 | 374,800 | 10.42 | 3.37 | - |
22/01/69
|
0.88 | 0.88 unread messages | +0.01 | 0.88 | 0.87 | 179,100 | 10.30 | 3.41 | - |
21/01/69
|
0.86 | 0.87 unread messages | +0.01 | 0.88 | 0.86 | 158,200 | 10.19 | 3.45 | - |
20/01/69
|
0.85 | 0.86 unread messages | +0.02 | 0.88 | 0.85 | 458,200 | 10.07 | 3.49 | - |
19/01/69
|
0.85 | 0.84 unread messages | -0.01 | 0.85 | 0.84 | 420,200 | 9.84 | 3.57 | - |
16/01/69
|
0.83 | 0.85 unread messages | +0.01 | 0.85 | 0.83 | 142,200 | 9.95 | 3.53 | - |
15/01/69
|
0.84 | 0.84 unread messages | +0.01 | 0.84 | 0.83 | 302,700 | 9.84 | 3.57 | - |
14/01/69
|
0.85 | 0.83 unread messages | -0.02 | 0.85 | 0.83 | 783,700 | 9.72 | 3.61 | - |
13/01/69
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.83 | 625,000 | 9.95 | 3.53 | - |
12/01/69
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.84 | 254,100 | 9.95 | 3.53 | - |
09/01/69
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.84 | 1,096,200 | 9.95 | 3.53 | - |
08/01/69
|
0.86 | 0.86 unread messages | +0.01 | 0.86 | 0.85 | 226,000 | 10.07 | 3.49 | - |
07/01/69
|
0.86 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 762,800 | 9.95 | 3.53 | - |
06/01/69
|
0.85 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 601,300 | 10.07 | 3.49 | - |
05/01/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.86 | 146,700 | 10.07 | 3.49 | - |