ราคาหุ้นย้อนหลัง AU
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
4.42 | 4.62 unread messages | +0.20 | 4.62 | 4.42 | 1 | 19.57 | 5.41 | - |
22/05/69
|
4.40 | 4.42 unread messages | +0.02 | 4.46 | 4.40 | 0 | 18.72 | 5.66 | - |
21/05/69
|
4.40 | 4.40 unread messages | 0.00 | 4.44 | 4.38 | 0 | 18.64 | 5.68 | - |
20/05/69
|
4.38 | 4.40 unread messages | +0.04 | 4.40 | 4.34 | 0 | 18.64 | 5.68 | - |
19/05/69
|
4.32 | 4.36 unread messages | +0.04 | 4.38 | 4.30 | 0 | 18.47 | 5.73 | - |
18/05/69
|
4.36 | 4.32 unread messages | -0.06 | 4.40 | 4.30 | 1 | 18.30 | 5.79 | - |
15/05/69
|
4.42 | 4.38 unread messages | -0.02 | 4.46 | 4.38 | 1 | 18.56 | 5.71 | - |
14/05/69
|
4.40 | 4.40 unread messages | -0.02 | 4.42 | 4.38 | 243,000 | 18.64 | 5.68 | - |
13/05/69
|
4.44 | 4.42 unread messages | 0.00 | 4.46 | 4.40 | 234,000 | 17.66 | 5.66 | - |
12/05/69
|
4.46 | 4.42 unread messages | -0.02 | 4.48 | 4.38 | 374,800 | 17.66 | 5.66 | - |
11/05/69
|
4.50 | 4.44 unread messages | -0.02 | 4.50 | 4.42 | 446,000 | 17.74 | 5.63 | - |
08/05/69
|
4.52 | 4.46 unread messages | -0.04 | 4.52 | 4.46 | 391,800 | 17.82 | 5.61 | - |
07/05/69
|
4.50 | 4.50 unread messages | -0.20 | 4.56 | 4.50 | 1,213,400 | 17.98 | 5.56 | - |
06/05/69
|
4.70 | 4.70 unread messages | +0.02 | 4.72 | 4.66 | 1,214,600 | 18.78 | 5.32 | - |
05/05/69
|
4.70 | 4.68 unread messages | -0.02 | 4.72 | 4.68 | 501,500 | 18.70 | 5.34 | - |
30/04/69
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.68 | 256,600 | 18.78 | 5.32 | - |
29/04/69
|
4.70 | 4.70 unread messages | +0.02 | 4.70 | 4.68 | 160,100 | 18.78 | 5.32 | - |
28/04/69
|
4.68 | 4.68 unread messages | 0.00 | 4.70 | 4.66 | 292,800 | 18.70 | 5.34 | - |
27/04/69
|
4.70 | 4.68 unread messages | -0.02 | 4.72 | 4.68 | 345,900 | 18.70 | 5.34 | - |
24/04/69
|
4.72 | 4.70 unread messages | 0.00 | 4.72 | 4.70 | 184,900 | 18.78 | 5.32 | - |
23/04/69
|
4.72 | 4.70 unread messages | 0.00 | 4.72 | 4.68 | 132,500 | 18.78 | 5.32 | - |
22/04/69
|
4.74 | 4.70 unread messages | -0.02 | 4.74 | 4.70 | 516,700 | 18.78 | 5.32 | - |
21/04/69
|
4.78 | 4.72 unread messages | -0.06 | 4.78 | 4.70 | 864,300 | 18.86 | 5.30 | - |
20/04/69
|
4.76 | 4.78 unread messages | +0.04 | 4.78 | 4.68 | 451,200 | 19.10 | 5.23 | - |
17/04/69
|
4.76 | 4.74 unread messages | -0.02 | 4.78 | 4.72 | 370,000 | 18.94 | 5.27 | - |
10/04/69
|
4.72 | 4.76 unread messages | +0.04 | 4.76 | 4.72 | 254,600 | 19.02 | 5.25 | - |
09/04/69
|
4.76 | 4.72 unread messages | -0.04 | 4.78 | 4.72 | 179,500 | 18.86 | 5.30 | - |
08/04/69
|
4.80 | 4.76 unread messages | 0.00 | 4.82 | 4.72 | 546,100 | 19.02 | 5.25 | - |
07/04/69
|
4.80 | 4.76 unread messages | -0.06 | 4.82 | 4.74 | 213,600 | 19.02 | 5.25 | - |
03/04/69
|
4.86 | 4.82 unread messages | -0.02 | 4.86 | 4.78 | 198,300 | 19.26 | 5.19 | - |
02/04/69
|
4.86 | 4.84 unread messages | -0.02 | 4.88 | 4.84 | 101,400 | 19.34 | 5.17 | - |
01/04/69
|
4.88 | 4.86 unread messages | 0.00 | 4.90 | 4.80 | 220,600 | 19.42 | 5.14 | - |
31/03/69
|
4.80 | 4.86 unread messages | +0.08 | 4.86 | 4.70 | 390,600 | 19.42 | 5.14 | - |
30/03/69
|
4.78 | 4.78 unread messages | -0.02 | 4.80 | 4.72 | 568,600 | 19.10 | 5.23 | - |
27/03/69
|
4.78 | 4.80 unread messages | +0.02 | 4.86 | 4.78 | 158,500 | 19.18 | 5.21 | - |
26/03/69
|
4.86 | 4.78 unread messages | -0.08 | 4.86 | 4.78 | 290,500 | 19.10 | 5.23 | - |
25/03/69
|
4.78 | 4.86 unread messages | +0.10 | 4.86 | 4.78 | 303,900 | 19.42 | 5.14 | - |
24/03/69
|
4.74 | 4.76 unread messages | +0.02 | 4.84 | 4.74 | 148,400 | 19.02 | 5.25 | - |
23/03/69
|
4.78 | 4.74 unread messages | -0.02 | 4.80 | 4.70 | 406,000 | 18.94 | 5.27 | - |
20/03/69
|
4.78 | 4.76 unread messages | -0.02 | 4.82 | 4.72 | 311,200 | 19.02 | 5.25 | - |
19/03/69
|
4.90 | 4.78 unread messages | -0.12 | 4.92 | 4.78 | 348,500 | 19.10 | 5.23 | - |
18/03/69
|
4.92 | 4.90 unread messages | 0.00 | 4.94 | 4.90 | 193,500 | 19.58 | 5.10 | - |
17/03/69
|
4.90 | 4.90 unread messages | 0.00 | 4.96 | 4.88 | 181,400 | 19.58 | 5.10 | - |
16/03/69
|
4.94 | 4.90 unread messages | -0.04 | 4.98 | 4.88 | 302,700 | 19.74 | 5.06 | - |
13/03/69
|
4.92 | 4.94 unread messages | +0.02 | 4.94 | 4.88 | 479,200 | 19.74 | 5.06 | - |
12/03/69
|
4.82 | 4.92 unread messages | +0.10 | 4.94 | 4.82 | 288,800 | 19.66 | 5.08 | - |
11/03/69
|
4.82 | 4.82 unread messages | 0.00 | 4.88 | 4.82 | 318,600 | 19.26 | 5.19 | - |
10/03/69
|
4.78 | 4.82 unread messages | +0.08 | 4.86 | 4.76 | 289,000 | 19.26 | 5.19 | - |
09/03/69
|
4.70 | 4.74 unread messages | -0.04 | 4.74 | 4.64 | 319,600 | 18.94 | 5.27 | - |
06/03/69
|
4.80 | 4.78 unread messages | -0.02 | 4.80 | 4.74 | 308,200 | 19.10 | 5.23 | - |
05/03/69
|
4.76 | 4.80 unread messages | +0.10 | 4.82 | 4.74 | 565,400 | 19.18 | 5.21 | - |
04/03/69
|
4.86 | 4.70 unread messages | -0.30 | 4.86 | 4.64 | 1,575,400 | 18.78 | 5.32 | - |
02/03/69
|
5.05 | 5.00 unread messages | -0.25 | 5.10 | 4.96 | 1,856,600 | 19.98 | 5.00 | - |
27/02/69
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 660,000 | 20.98 | 4.76 | - |
26/02/69
|
5.25 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 1,082,600 | 21.18 | 4.72 | - |
25/02/69
|
5.15 | 5.20 unread messages | -0.30 | 5.35 | 5.15 | 2,864,500 | 20.78 | 4.81 | - |
24/02/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.35 | 816,300 | 17.52 | 6.00 | - |
23/02/69
|
5.75 | 5.45 unread messages | -0.30 | 5.85 | 5.45 | 1,128,300 | 17.36 | 6.06 | - |
20/02/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.60 | 1,764,600 | 18.32 | 5.74 | - |
19/02/69
|
5.60 | 5.75 unread messages | +0.20 | 5.80 | 5.60 | 2,472,300 | 18.32 | 5.74 | - |
18/02/69
|
5.40 | 5.55 unread messages | +0.15 | 5.65 | 5.35 | 2,575,900 | 17.68 | 5.95 | - |
17/02/69
|
5.30 | 5.40 unread messages | +0.05 | 5.45 | 5.25 | 1,526,500 | 17.20 | 6.11 | - |
16/02/69
|
5.40 | 5.35 unread messages | +0.05 | 5.50 | 5.25 | 1,664,400 | 17.04 | 6.17 | - |
13/02/69
|
5.35 | 5.30 unread messages | -0.10 | 5.40 | 5.20 | 796,300 | 16.88 | 6.23 | - |
12/02/69
|
5.40 | 5.40 unread messages | +0.05 | 5.45 | 5.30 | 830,700 | 17.20 | 6.11 | - |
11/02/69
|
5.40 | 5.35 unread messages | -0.05 | 5.45 | 5.25 | 1,407,800 | 17.04 | 6.17 | - |
10/02/69
|
5.15 | 5.40 unread messages | +0.25 | 5.40 | 5.10 | 1,445,500 | 17.20 | 6.11 | - |
09/02/69
|
5.05 | 5.15 unread messages | +0.15 | 5.15 | 5.05 | 1,319,800 | 16.41 | 6.41 | - |
06/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.96 | 402,300 | 15.93 | 6.60 | - |
05/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.96 | 180,900 | 15.93 | 6.60 | - |
04/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.96 | 317,400 | 15.93 | 6.60 | - |
03/02/69
|
4.94 | 5.00 unread messages | +0.06 | 5.00 | 4.94 | 245,900 | 15.93 | 6.60 | - |
02/02/69
|
4.94 | 4.94 unread messages | 0.00 | 4.98 | 4.90 | 426,500 | 15.74 | 6.68 | - |
30/01/69
|
4.90 | 4.94 unread messages | +0.04 | 4.98 | 4.90 | 221,800 | 15.74 | 6.68 | - |
29/01/69
|
4.94 | 4.90 unread messages | -0.04 | 5.05 | 4.90 | 553,100 | 15.61 | 6.73 | - |
28/01/69
|
5.00 | 4.94 unread messages | -0.06 | 5.05 | 4.92 | 499,300 | 15.74 | 6.68 | - |
27/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.05 | 5.00 | 171,400 | 15.93 | 6.60 | - |
26/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.98 | 223,000 | 15.87 | 6.63 | - |
23/01/69
|
4.98 | 5.00 unread messages | +0.04 | 5.15 | 4.98 | 521,300 | 15.93 | 6.60 | - |
22/01/69
|
5.00 | 4.96 unread messages | -0.04 | 5.15 | 4.96 | 665,800 | 15.80 | 6.65 | - |
21/01/69
|
5.05 | 5.00 unread messages | 0.00 | 5.10 | 4.98 | 870,400 | 15.93 | 6.60 | - |
20/01/69
|
5.10 | 5.00 unread messages | -0.10 | 5.20 | 5.00 | 743,400 | 15.93 | 6.60 | - |
19/01/69
|
5.00 | 5.10 unread messages | +0.10 | 5.10 | 5.00 | 536,500 | 16.25 | 6.47 | - |
16/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.05 | 4.96 | 420,800 | 15.93 | 6.60 | - |
15/01/69
|
4.86 | 4.98 unread messages | +0.12 | 5.00 | 4.86 | 818,100 | 15.87 | 6.63 | - |
14/01/69
|
4.82 | 4.86 unread messages | +0.04 | 4.88 | 4.82 | 271,600 | 15.48 | 6.79 | - |
13/01/69
|
4.92 | 4.82 unread messages | -0.08 | 4.92 | 4.80 | 400,700 | 15.36 | 6.85 | - |
12/01/69
|
5.05 | 4.90 unread messages | -0.15 | 5.10 | 4.76 | 1,267,600 | 15.61 | 6.73 | - |
09/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.15 | 5.05 | 1,030,300 | 16.09 | 6.53 | - |
08/01/69
|
4.82 | 5.05 unread messages | +0.25 | 5.05 | 4.78 | 1,885,000 | 16.09 | 6.53 | - |
07/01/69
|
4.62 | 4.80 unread messages | +0.20 | 4.84 | 4.62 | 933,200 | 15.29 | 6.88 | - |
06/01/69
|
4.74 | 4.60 unread messages | -0.14 | 4.82 | 4.60 | 758,700 | 14.65 | 7.17 | - |
05/01/69
|
4.92 | 4.74 unread messages | -0.10 | 4.92 | 4.74 | 851,800 | 15.10 | 6.96 | - |