ราคาหุ้นย้อนหลัง AUCT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
4.14 | 4.18 unread messages | +0.04 | 4.20 | 4.10 | 1 | 12.70 | 8.73 | - |
21/05/69
|
4.20 | 4.14 unread messages | -0.06 | 4.20 | 4.14 | 1 | 12.58 | 8.82 | - |
20/05/69
|
4.22 | 4.20 unread messages | -0.04 | 4.22 | 4.18 | 1 | 12.76 | 8.69 | - |
19/05/69
|
4.28 | 4.24 unread messages | -0.04 | 4.28 | 4.22 | 1 | 12.88 | 8.61 | - |
18/05/69
|
4.30 | 4.28 unread messages | -0.04 | 4.30 | 4.26 | 1 | 13.00 | 8.53 | - |
15/05/69
|
4.32 | 4.32 unread messages | -0.02 | 4.34 | 4.26 | 0 | 13.13 | 8.45 | - |
14/05/69
|
4.32 | 4.34 unread messages | +0.02 | 4.38 | 4.30 | 302,800 | 13.19 | 8.41 | - |
13/05/69
|
4.32 | 4.32 unread messages | -0.06 | 4.38 | 4.32 | 2,212,800 | 13.13 | 8.45 | - |
12/05/69
|
4.36 | 4.38 unread messages | +0.02 | 4.38 | 4.28 | 848,100 | 13.31 | 8.33 | - |
11/05/69
|
4.48 | 4.36 unread messages | -0.14 | 4.48 | 4.34 | 1,276,800 | 13.25 | 8.37 | - |
08/05/69
|
4.70 | 4.50 unread messages | -0.20 | 4.70 | 4.50 | 2,092,100 | 12.32 | 8.11 | - |
07/05/69
|
4.82 | 4.70 unread messages | -0.12 | 4.82 | 4.52 | 2,975,500 | 12.87 | 7.77 | - |
06/05/69
|
4.92 | 4.82 unread messages | -0.10 | 4.94 | 4.80 | 1,600,400 | 13.19 | 7.57 | - |
05/05/69
|
4.92 | 4.92 unread messages | 0.00 | 4.92 | 4.90 | 267,200 | 13.47 | 7.42 | - |
30/04/69
|
4.94 | 4.92 unread messages | -0.02 | 4.94 | 4.92 | 454,700 | 13.47 | 7.42 | - |
29/04/69
|
4.94 | 4.94 unread messages | +0.02 | 4.94 | 4.90 | 415,100 | 13.52 | 7.39 | - |
28/04/69
|
4.96 | 4.92 unread messages | -0.04 | 4.96 | 4.92 | 343,100 | 13.47 | 7.42 | - |
27/04/69
|
4.96 | 4.96 unread messages | 0.00 | 4.98 | 4.94 | 430,500 | 13.58 | 7.36 | - |
24/04/69
|
4.94 | 4.96 unread messages | 0.00 | 4.98 | 4.94 | 486,800 | 13.58 | 7.36 | - |
23/04/69
|
4.94 | 4.96 unread messages | +0.02 | 4.96 | 4.94 | 306,600 | 13.58 | 7.36 | - |
22/04/69
|
4.96 | 4.94 unread messages | -0.02 | 4.96 | 4.94 | 718,300 | 13.52 | 7.39 | - |
21/04/69
|
4.96 | 4.96 unread messages | 0.00 | 4.98 | 4.96 | 325,300 | 13.58 | 7.36 | - |
20/04/69
|
4.94 | 4.96 unread messages | 0.00 | 4.98 | 4.94 | 294,300 | 13.58 | 7.36 | - |
17/04/69
|
4.96 | 4.96 unread messages | 0.00 | 4.96 | 4.94 | 413,100 | 13.58 | 7.36 | - |
10/04/69
|
4.94 | 4.92 unread messages | -0.18 | 4.96 | 4.92 | 1,811,000 | 13.47 | 7.42 | - |
09/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 414,300 | 13.96 | 7.16 | - |
08/04/69
|
5.00 | 5.10 unread messages | 0.00 | 5.10 | 5.00 | 418,200 | 13.96 | 7.16 | - |
07/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 451,100 | 13.96 | 7.16 | - |
03/04/69
|
5.00 | 5.10 unread messages | +0.12 | 5.10 | 5.00 | 502,500 | 13.96 | 7.16 | - |
02/04/69
|
5.00 | 4.98 unread messages | -0.07 | 5.05 | 4.98 | 288,800 | 13.63 | 7.33 | - |
01/04/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 4.96 | 578,900 | 13.82 | 7.23 | - |
31/03/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 429,200 | 13.69 | 7.30 | - |
30/03/69
|
4.96 | 5.00 unread messages | +0.04 | 5.05 | 4.94 | 458,500 | 13.69 | 7.30 | - |
27/03/69
|
4.94 | 4.96 unread messages | +0.02 | 4.98 | 4.94 | 231,700 | 13.58 | 7.36 | - |
26/03/69
|
4.98 | 4.94 unread messages | -0.04 | 5.00 | 4.90 | 928,100 | 13.52 | 7.39 | - |
25/03/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 311,700 | 13.63 | 7.33 | - |
24/03/69
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.94 | 326,800 | 13.63 | 7.33 | - |
23/03/69
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 4.98 | 649,100 | 13.69 | 7.30 | - |
20/03/69
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 1,184,700 | 13.82 | 7.23 | - |
19/03/69
|
5.10 | 5.05 unread messages | -0.10 | 5.15 | 5.05 | 329,900 | 13.82 | 7.23 | - |
18/03/69
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.10 | 191,800 | 14.10 | 7.09 | - |
17/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 569,100 | 13.96 | 7.16 | - |
16/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 737,900 | 13.96 | 7.16 | - |
13/03/69
|
5.15 | 5.10 unread messages | -0.05 | 5.20 | 5.05 | 515,600 | 13.96 | 7.16 | - |
12/03/69
|
5.10 | 5.15 unread messages | 0.00 | 5.20 | 5.10 | 271,700 | 14.10 | 7.09 | - |
11/03/69
|
5.15 | 5.15 unread messages | 0.00 | 5.20 | 5.10 | 96,700 | 14.10 | 7.09 | - |
10/03/69
|
5.10 | 5.15 unread messages | +0.05 | 5.20 | 5.10 | 163,600 | 14.10 | 7.09 | - |
09/03/69
|
5.05 | 5.10 unread messages | -0.05 | 5.15 | 5.00 | 440,600 | 13.96 | 7.16 | - |
06/03/69
|
5.10 | 5.15 unread messages | +0.05 | 5.20 | 5.10 | 118,200 | 14.10 | 7.09 | - |
05/03/69
|
5.20 | 5.10 unread messages | +0.05 | 5.25 | 5.10 | 427,500 | 13.96 | 7.16 | - |
04/03/69
|
5.15 | 5.05 unread messages | -0.20 | 5.15 | 5.00 | 1,295,800 | 13.82 | 7.23 | - |
02/03/69
|
5.30 | 5.25 unread messages | -0.10 | 5.30 | 5.15 | 1,302,300 | 14.37 | 6.95 | - |
27/02/69
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.35 | 315,000 | 14.64 | 6.82 | - |
26/02/69
|
5.40 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 249,800 | 14.78 | 6.76 | - |
25/02/69
|
5.40 | 5.35 unread messages | -0.05 | 5.50 | 5.35 | 1,015,500 | 14.64 | 6.82 | - |
24/02/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.35 | 605,100 | 14.78 | 6.76 | - |
23/02/69
|
5.45 | 5.45 unread messages | +0.05 | 5.55 | 5.40 | 679,300 | 14.92 | 6.70 | - |
20/02/69
|
5.60 | 5.40 unread messages | -0.25 | 5.60 | 5.40 | 1,900,800 | 14.78 | 6.76 | - |
19/02/69
|
5.40 | 5.65 unread messages | +0.30 | 5.65 | 5.35 | 3,129,600 | 15.47 | 6.46 | - |
18/02/69
|
5.35 | 5.35 unread messages | 0.00 | 5.45 | 5.30 | 1,533,700 | 14.64 | 6.82 | - |
17/02/69
|
5.40 | 5.35 unread messages | -0.10 | 5.40 | 5.25 | 1,525,700 | 14.64 | 6.82 | - |
16/02/69
|
5.20 | 5.45 unread messages | +0.20 | 5.45 | 5.20 | 688,100 | 14.92 | 6.70 | - |
13/02/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 1,194,400 | 12.80 | 12.76 | - |
12/02/69
|
5.25 | 5.25 unread messages | +0.05 | 5.30 | 5.20 | 1,395,700 | 12.80 | 12.76 | - |
11/02/69
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 175,400 | 12.68 | 12.88 | - |
10/02/69
|
5.25 | 5.20 unread messages | 0.00 | 5.30 | 5.15 | 719,900 | 12.68 | 12.88 | - |
09/02/69
|
5.30 | 5.20 unread messages | 0.00 | 5.30 | 5.15 | 676,800 | 12.68 | 12.88 | - |
06/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 156,900 | 12.68 | 12.88 | - |
05/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 35,700 | 12.68 | 12.88 | - |
04/02/69
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 1,063,400 | 12.68 | 12.88 | - |
03/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 206,800 | 12.68 | 12.88 | - |
02/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.30 | 5.15 | 65,800 | 12.68 | 12.88 | - |
30/01/69
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.15 | 367,600 | 12.68 | 12.88 | - |
29/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 84,900 | 12.80 | 12.76 | - |
28/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 79,500 | 12.80 | 12.76 | - |
27/01/69
|
5.25 | 5.25 unread messages | +0.05 | 5.30 | 5.25 | 318,300 | 12.80 | 12.76 | - |
26/01/69
|
5.10 | 5.20 unread messages | +0.10 | 5.25 | 5.05 | 172,000 | 12.68 | 12.88 | - |
23/01/69
|
5.20 | 5.10 unread messages | -0.05 | 5.25 | 5.10 | 386,400 | 12.44 | 13.14 | - |
22/01/69
|
5.20 | 5.15 unread messages | -0.05 | 5.25 | 5.15 | 371,700 | 12.56 | 13.01 | - |
21/01/69
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.10 | 524,600 | 12.68 | 12.88 | - |
20/01/69
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 357,500 | 12.68 | 12.88 | - |
19/01/69
|
5.25 | 5.15 unread messages | -0.10 | 5.25 | 5.15 | 509,900 | 12.56 | 13.01 | - |
16/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 50,100 | 12.80 | 12.76 | - |
15/01/69
|
5.25 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 103,800 | 12.80 | 12.76 | - |
14/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 100,200 | 12.68 | 12.88 | - |
13/01/69
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 121,500 | 12.68 | 12.88 | - |
12/01/69
|
5.30 | 5.15 unread messages | -0.10 | 5.30 | 5.00 | 329,900 | 12.56 | 13.01 | - |
09/01/69
|
5.30 | 5.25 unread messages | -0.10 | 5.40 | 5.20 | 356,200 | 12.80 | 12.76 | - |
08/01/69
|
5.45 | 5.35 unread messages | -0.05 | 5.45 | 5.30 | 662,100 | 13.05 | 12.52 | - |
07/01/69
|
5.45 | 5.40 unread messages | -0.05 | 5.55 | 5.35 | 759,100 | 13.17 | 12.41 | - |
06/01/69
|
5.60 | 5.45 unread messages | -0.15 | 5.60 | 5.35 | 648,600 | 13.29 | 12.29 | - |
05/01/69
|
5.80 | 5.60 unread messages | -0.20 | 5.80 | 5.55 | 696,100 | 13.66 | 11.96 | - |