ราคาหุ้นย้อนหลัง BABA80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.92 | 3,924,742 | 0.00 | 1.43 | - |
28/04/68
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 5.00 | 3,549,519 | 0.00 | 1.43 | - |
25/04/68
|
5.00 | 5.00 unread messages | +0.10 | 5.10 | 4.96 | 8,546,769 | 0.00 | 1.43 | - |
24/04/68
|
4.90 | 4.90 unread messages | -0.15 | 4.94 | 4.86 | 8,537,346 | 0.00 | 1.46 | - |
23/04/68
|
4.96 | 5.05 unread messages | +0.27 | 5.05 | 4.96 | 24,333,183 | 0.00 | 1.42 | - |
22/04/68
|
4.66 | 4.78 unread messages | +0.14 | 4.78 | 4.66 | 12,450,281 | 0.00 | 1.50 | - |
21/04/68
|
4.76 | 4.64 unread messages | -0.10 | 4.78 | 4.64 | 5,476,531 | 0.00 | 1.55 | - |
18/04/68
|
4.74 | 4.74 unread messages | 0.00 | 4.82 | 4.72 | 5,439,103 | 0.00 | 1.51 | - |
17/04/68
|
4.60 | 4.74 unread messages | +0.14 | 4.74 | 4.60 | 13,055,148 | 0.00 | 1.51 | - |
16/04/68
|
4.52 | 4.60 unread messages | +0.12 | 4.60 | 4.48 | 9,529,185 | 0.00 | 1.56 | - |
11/04/68
|
4.50 | 4.48 unread messages | -0.12 | 4.62 | 4.44 | 11,601,396 | 0.00 | 1.60 | - |
10/04/68
|
4.72 | 4.60 unread messages | +0.02 | 4.72 | 4.58 | 22,570,610 | 0.00 | 1.56 | - |
09/04/68
|
4.46 | 4.58 unread messages | +0.08 | 4.68 | 4.42 | 37,845,095 | 0.00 | 1.57 | - |
08/04/68
|
4.58 | 4.50 unread messages | -0.75 | 4.60 | 4.36 | 64,494,299 | 0.00 | 1.59 | - |
04/04/68
|
5.40 | 5.25 unread messages | -0.20 | 5.45 | 5.05 | 27,241,471 | 0.00 | 1.37 | - |
03/04/68
|
5.50 | 5.45 unread messages | -0.25 | 5.55 | 5.30 | 30,901,922 | 0.00 | 1.32 | - |
02/04/68
|
5.70 | 5.70 unread messages | +0.05 | 5.75 | 5.65 | 6,150,711 | 0.00 | 1.26 | - |
01/04/68
|
5.65 | 5.65 unread messages | +0.15 | 5.75 | 5.65 | 24,563,002 | 0.00 | 1.27 | - |
31/03/68
|
5.60 | 5.50 unread messages | -0.20 | 5.60 | 5.40 | 31,042,831 | 0.00 | 1.30 | - |
28/03/68
|
5.70 | 5.70 unread messages | 0.00 | 5.75 | 5.60 | 6,586,983 | 0.00 | 1.26 | - |
27/03/68
|
5.75 | 5.70 unread messages | +0.10 | 5.80 | 5.65 | 9,730,965 | 0.00 | 1.26 | - |
26/03/68
|
5.65 | 5.60 unread messages | +0.05 | 5.65 | 5.55 | 9,356,130 | 0.00 | 1.28 | - |
25/03/68
|
5.65 | 5.55 unread messages | -0.25 | 5.65 | 5.55 | 33,332,926 | 0.00 | 1.29 | - |
24/03/68
|
5.75 | 5.80 unread messages | +0.05 | 5.85 | 5.70 | 27,445,559 | 0.00 | 1.24 | - |
21/03/68
|
5.80 | 5.75 unread messages | -0.10 | 5.80 | 5.65 | 43,269,026 | 0.00 | 1.25 | - |
20/03/68
|
6.10 | 5.85 unread messages | -0.35 | 6.10 | 5.85 | 25,260,263 | 0.00 | 1.23 | - |
19/03/68
|
6.15 | 6.20 unread messages | 0.00 | 6.20 | 6.10 | 13,506,411 | 0.00 | 1.16 | - |
18/03/68
|
6.15 | 6.20 unread messages | +0.35 | 6.20 | 6.10 | 24,807,624 | 0.00 | 1.16 | - |
17/03/68
|
6.00 | 5.85 unread messages | -0.05 | 6.00 | 5.85 | 7,587,271 | 0.00 | 1.23 | - |
14/03/68
|
5.90 | 5.90 unread messages | +0.15 | 6.00 | 5.85 | 23,517,627 | 0.00 | 1.22 | - |
13/03/68
|
5.80 | 5.75 unread messages | -0.10 | 5.80 | 5.60 | 20,114,283 | 0.00 | 1.25 | - |
12/03/68
|
5.95 | 5.85 unread messages | -0.10 | 6.00 | 5.75 | 24,450,576 | 0.00 | 1.23 | - |
11/03/68
|
5.80 | 5.95 unread messages | +0.05 | 5.95 | 5.75 | 20,696,396 | 0.00 | 1.21 | - |
10/03/68
|
5.95 | 5.90 unread messages | -0.30 | 5.95 | 5.85 | 18,183,837 | 0.00 | 1.22 | - |
07/03/68
|
6.10 | 6.20 unread messages | +0.10 | 6.35 | 6.00 | 41,270,132 | 0.00 | 1.16 | - |
06/03/68
|
6.00 | 6.10 unread messages | +0.35 | 6.20 | 6.00 | 50,933,662 | 0.00 | 1.18 | - |
05/03/68
|
5.60 | 5.75 unread messages | +0.20 | 5.75 | 5.50 | 24,975,537 | 0.00 | 1.25 | - |
04/03/68
|
5.50 | 5.55 unread messages | -0.05 | 5.65 | 5.50 | 22,384,808 | 0.00 | 1.29 | - |
03/03/68
|
5.85 | 5.60 unread messages | -0.05 | 5.90 | 5.60 | 17,977,977 | 0.00 | 1.28 | - |
28/02/68
|
5.80 | 5.65 unread messages | -0.30 | 5.80 | 5.50 | 53,741,221 | 0.00 | 1.27 | - |
27/02/68
|
5.90 | 5.95 unread messages | -0.10 | 6.05 | 5.85 | 24,029,752 | 0.00 | 1.21 | - |
26/02/68
|
5.95 | 6.05 unread messages | +0.35 | 6.10 | 5.95 | 40,640,691 | 0.00 | 1.19 | - |
25/02/68
|
5.75 | 5.70 unread messages | -0.40 | 5.80 | 5.60 | 60,118,921 | 0.00 | 1.26 | - |
24/02/68
|
6.10 | 6.10 unread messages | -0.10 | 6.10 | 5.80 | 49,735,660 | 0.00 | 1.18 | - |
21/02/68
|
5.80 | 6.20 unread messages | +1.05 | 6.20 | 5.75 | 44,332,231 | 0.00 | 1.16 | - |
20/02/68
|
5.15 | 5.15 unread messages | -0.30 | 5.35 | 5.15 | 21,380,116 | 0.00 | 1.39 | - |
19/02/68
|
5.40 | 5.45 unread messages | -0.05 | 5.45 | 5.35 | 18,572,769 | 0.00 | 1.32 | - |
18/02/68
|
5.55 | 5.50 unread messages | +0.20 | 5.65 | 5.40 | 32,606,214 | 0.00 | 1.30 | - |
17/02/68
|
5.40 | 5.30 unread messages | -0.15 | 5.45 | 5.10 | 29,829,598 | 0.00 | 1.35 | - |
14/02/68
|
5.15 | 5.45 unread messages | +0.47 | 5.45 | 5.10 | 57,263,752 | 0.00 | 1.32 | - |
13/02/68
|
5.00 | 4.98 unread messages | +0.40 | 5.40 | 4.98 | 72,983,857 | 0.00 | 1.44 | - |
11/02/68
|
4.60 | 4.58 unread messages | -0.02 | 4.66 | 4.56 | 14,939,053 | 0.00 | 1.57 | - |
10/02/68
|
4.48 | 4.60 unread messages | +0.26 | 4.60 | 4.48 | 26,261,536 | 0.00 | 1.56 | - |
07/02/68
|
4.30 | 4.34 unread messages | +0.08 | 4.36 | 4.28 | 17,070,033 | 0.00 | 1.65 | - |
06/02/68
|
4.18 | 4.26 unread messages | +0.10 | 4.26 | 4.16 | 18,217,767 | 0.00 | 1.68 | - |
05/02/68
|
4.18 | 4.16 unread messages | -0.06 | 4.24 | 4.16 | 12,377,233 | 0.00 | 1.72 | - |
04/02/68
|
4.20 | 4.22 unread messages | +0.12 | 4.24 | 4.12 | 14,478,056 | 0.00 | 1.70 | - |
03/02/68
|
4.02 | 4.10 unread messages | -0.14 | 4.14 | 4.02 | 24,912,991 | 0.00 | 1.75 | - |
31/01/68
|
4.22 | 4.24 unread messages | +0.22 | 4.28 | 4.20 | 20,022,008 | 0.00 | 1.69 | - |
30/01/68
|
4.08 | 4.02 unread messages | -0.10 | 4.10 | 3.92 | 17,151,067 | 0.00 | 1.78 | - |
29/01/68
|
4.00 | 4.12 unread messages | +0.28 | 4.14 | 3.98 | 23,969,552 | 0.00 | 1.74 | - |
28/01/68
|
3.84 | 3.84 unread messages | +0.06 | 3.86 | 3.84 | 3,335,374 | 0.00 | 1.87 | - |
27/01/68
|
3.82 | 3.78 unread messages | +0.08 | 3.84 | 3.78 | 9,047,162 | 0.00 | 1.90 | - |
24/01/68
|
3.68 | 3.70 unread messages | +0.10 | 3.70 | 3.66 | 4,624,457 | 0.00 | 1.94 | - |
23/01/68
|
3.62 | 3.60 unread messages | 0.00 | 3.64 | 3.60 | 3,785,751 | 0.00 | 1.99 | - |
22/01/68
|
3.66 | 3.60 unread messages | -0.16 | 3.66 | 3.58 | 10,586,446 | 0.00 | 1.99 | - |
21/01/68
|
3.74 | 3.76 unread messages | +0.02 | 3.76 | 3.70 | 4,504,891 | 0.00 | 1.91 | - |
20/01/68
|
3.72 | 3.74 unread messages | +0.20 | 3.78 | 3.70 | 8,786,541 | 0.00 | 1.92 | - |
17/01/68
|
3.58 | 3.54 unread messages | -0.02 | 3.60 | 3.54 | 2,018,843 | 0.00 | 2.03 | - |
16/01/68
|
3.58 | 3.56 unread messages | +0.02 | 3.60 | 3.54 | 2,793,496 | 0.00 | 2.01 | - |
15/01/68
|
3.56 | 3.54 unread messages | -0.02 | 3.60 | 3.54 | 799,195 | 0.00 | 2.03 | - |
14/01/68
|
3.54 | 3.56 unread messages | +0.06 | 3.60 | 3.50 | 4,053,469 | 0.00 | 2.01 | - |
13/01/68
|
3.50 | 3.50 unread messages | -0.04 | 3.52 | 3.46 | 2,530,417 | 0.00 | 2.05 | - |
10/01/68
|
3.58 | 3.54 unread messages | -0.06 | 3.60 | 3.54 | 1,486,418 | 0.00 | 2.03 | - |
09/01/68
|
3.62 | 3.60 unread messages | -0.04 | 3.64 | 3.58 | 3,664,269 | 0.00 | 1.99 | - |
08/01/68
|
3.62 | 3.64 unread messages | +0.02 | 3.64 | 3.58 | 2,331,044 | 0.00 | 1.97 | - |
07/01/68
|
3.64 | 3.62 unread messages | -0.06 | 3.64 | 3.60 | 7,145,763 | 0.00 | 1.98 | - |
06/01/68
|
3.68 | 3.68 unread messages | +0.02 | 3.68 | 3.64 | 2,316,578 | 0.00 | 1.95 | - |
03/01/68
|
3.66 | 3.66 unread messages | +0.06 | 3.70 | 3.64 | 3,009,483 | 0.00 | 1.96 | - |
02/01/68
|
3.60 | 3.60 unread messages | -0.02 | 3.62 | 3.58 | 5,810,785 | 0.00 | 1.99 | - |