ราคาหุ้นย้อนหลัง BABA80
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
5.60 | 5.45 unread messages | -0.25 | 5.65 | 5.45 | 7,989,691 | 0.00 | 1.41 | - |
14/05/69
|
5.80 | 5.70 unread messages | +0.15 | 5.85 | 5.65 | 15,664,267 | 0.00 | 1.35 | - |
13/05/69
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.40 | 12,209,110 | 0.00 | 1.39 | - |
12/05/69
|
5.60 | 5.50 unread messages | -0.15 | 5.65 | 5.50 | 5,992,882 | 0.00 | 1.40 | - |
11/05/69
|
5.60 | 5.65 unread messages | -0.15 | 5.65 | 5.55 | 7,062,434 | 0.00 | 1.36 | - |
08/05/69
|
5.75 | 5.80 unread messages | -0.05 | 5.80 | 5.70 | 10,040,280 | 0.00 | 1.33 | - |
07/05/69
|
5.75 | 5.85 unread messages | +0.25 | 5.85 | 5.75 | 10,765,360 | 0.00 | 1.32 | - |
06/05/69
|
5.55 | 5.60 unread messages | +0.15 | 5.70 | 5.55 | 12,969,776 | 0.00 | 1.38 | - |
05/05/69
|
5.45 | 5.45 unread messages | +0.10 | 5.50 | 5.40 | 4,487,868 | 0.00 | 1.41 | - |
30/04/69
|
5.30 | 5.35 unread messages | -0.05 | 5.35 | 5.25 | 2,751,984 | 0.00 | 1.44 | - |
29/04/69
|
5.40 | 5.40 unread messages | +0.15 | 5.45 | 5.35 | 4,846,833 | 0.00 | 1.43 | - |
28/04/69
|
5.35 | 5.25 unread messages | -0.10 | 5.35 | 5.20 | 4,860,583 | 0.00 | 1.47 | - |
27/04/69
|
5.45 | 5.35 unread messages | -0.10 | 5.50 | 5.35 | 2,838,144 | 0.00 | 1.44 | - |
24/04/69
|
5.35 | 5.45 unread messages | +0.10 | 5.50 | 5.30 | 6,277,841 | 0.00 | 1.41 | - |
23/04/69
|
5.45 | 5.35 unread messages | 0.00 | 5.45 | 5.35 | 3,937,137 | 0.00 | 1.44 | - |
22/04/69
|
5.40 | 5.35 unread messages | -0.25 | 5.45 | 5.30 | 9,418,579 | 0.00 | 1.44 | - |
21/04/69
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 5,984,224 | 0.00 | 1.38 | - |
20/04/69
|
5.60 | 5.55 unread messages | +0.05 | 5.65 | 5.55 | 3,640,839 | 0.00 | 1.39 | - |
17/04/69
|
5.50 | 5.50 unread messages | +0.05 | 5.60 | 5.50 | 6,935,318 | 0.00 | 1.40 | - |
10/04/69
|
5.15 | 5.15 unread messages | +0.15 | 5.25 | 5.10 | 7,243,569 | 0.00 | 1.50 | - |
09/04/69
|
5.10 | 5.00 unread messages | -0.20 | 5.10 | 5.00 | 5,779,019 | 0.00 | 1.54 | - |
08/04/69
|
5.05 | 5.20 unread messages | +0.24 | 5.25 | 5.00 | 16,124,303 | 0.00 | 1.48 | - |
07/04/69
|
4.96 | 4.96 unread messages | -0.02 | 4.98 | 4.94 | 1,328,322 | 0.00 | 1.55 | - |
03/04/69
|
4.96 | 4.98 unread messages | +0.04 | 4.98 | 4.94 | 1,249,392 | 0.00 | 1.55 | - |
02/04/69
|
4.98 | 4.94 unread messages | -0.21 | 4.98 | 4.92 | 9,712,581 | 0.00 | 1.56 | - |
01/04/69
|
5.15 | 5.15 unread messages | +0.10 | 5.20 | 5.10 | 6,041,891 | 0.00 | 1.50 | - |
31/03/69
|
5.00 | 5.05 unread messages | -0.05 | 5.05 | 4.96 | 5,659,001 | 0.00 | 1.53 | - |
30/03/69
|
5.00 | 5.10 unread messages | 0.00 | 5.10 | 4.98 | 4,074,100 | 0.00 | 1.51 | - |
27/03/69
|
5.15 | 5.10 unread messages | -0.05 | 5.20 | 5.10 | 1,735,942 | 0.00 | 1.51 | - |
26/03/69
|
5.25 | 5.15 unread messages | -0.30 | 5.25 | 5.10 | 6,879,772 | 0.00 | 1.50 | - |
25/03/69
|
5.20 | 5.45 unread messages | +0.30 | 5.45 | 5.15 | 9,575,785 | 0.00 | 1.41 | - |
24/03/69
|
5.05 | 5.15 unread messages | +0.10 | 5.20 | 5.00 | 4,592,636 | 0.00 | 1.50 | - |
23/03/69
|
5.10 | 5.05 unread messages | -0.20 | 5.10 | 4.98 | 15,120,234 | 0.00 | 1.53 | - |
20/03/69
|
5.30 | 5.25 unread messages | -0.20 | 5.30 | 5.10 | 17,874,296 | 0.00 | 1.47 | - |
19/03/69
|
5.60 | 5.45 unread messages | -0.25 | 5.60 | 5.45 | 6,491,179 | 0.00 | 1.41 | - |
18/03/69
|
5.55 | 5.70 unread messages | +0.10 | 5.80 | 5.50 | 17,084,923 | 0.00 | 1.35 | - |
17/03/69
|
5.70 | 5.60 unread messages | 0.00 | 5.75 | 5.55 | 5,275,210 | 0.00 | 1.38 | - |
16/03/69
|
5.45 | 5.60 unread messages | +0.15 | 5.60 | 5.45 | 2,637,242 | 0.00 | 1.41 | - |
13/03/69
|
5.50 | 5.45 unread messages | +0.15 | 5.55 | 5.40 | 5,732,107 | 0.00 | 1.41 | - |
12/03/69
|
5.35 | 5.30 unread messages | -0.05 | 5.40 | 5.25 | 12,488,661 | 0.00 | 1.45 | - |
11/03/69
|
5.50 | 5.35 unread messages | -0.35 | 5.50 | 5.35 | 9,498,796 | 0.00 | 1.44 | - |
10/03/69
|
5.30 | 5.70 unread messages | +0.35 | 5.75 | 5.25 | 10,081,800 | 0.00 | 1.35 | - |
09/03/69
|
5.15 | 5.35 unread messages | +0.05 | 5.35 | 5.10 | 13,983,350 | 0.00 | 1.44 | - |
06/03/69
|
5.25 | 5.30 unread messages | +0.15 | 5.40 | 5.25 | 6,494,023 | 0.00 | 1.45 | - |
05/03/69
|
5.25 | 5.15 unread messages | 0.00 | 5.30 | 5.05 | 7,031,221 | 0.00 | 1.50 | - |
04/03/69
|
5.20 | 5.15 unread messages | -0.20 | 5.25 | 5.15 | 31,766,864 | 0.00 | 1.50 | - |
02/03/69
|
5.45 | 5.35 unread messages | -0.35 | 5.60 | 5.35 | 17,704,638 | 0.00 | 1.44 | - |
27/02/69
|
5.70 | 5.70 unread messages | 0.00 | 5.80 | 5.70 | 4,509,693 | 0.00 | 1.35 | - |
26/02/69
|
5.80 | 5.70 unread messages | -0.15 | 5.85 | 5.70 | 11,297,242 | 0.00 | 1.35 | - |
25/02/69
|
5.95 | 5.85 unread messages | -0.05 | 6.00 | 5.85 | 6,120,186 | 0.00 | 1.32 | - |
24/02/69
|
5.95 | 5.90 unread messages | -0.15 | 5.95 | 5.85 | 6,914,099 | 0.00 | 1.31 | - |
23/02/69
|
6.10 | 6.05 unread messages | +0.10 | 6.10 | 6.00 | 5,756,036 | 0.00 | 1.27 | - |
20/02/69
|
6.00 | 5.95 unread messages | -0.30 | 6.00 | 5.90 | 12,512,063 | 0.00 | 1.29 | - |
19/02/69
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.15 | 2,568,443 | 0.00 | 1.23 | - |
18/02/69
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 1,497,452 | 0.00 | 1.24 | - |
17/02/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 1,982,752 | 0.00 | 1.25 | - |
16/02/69
|
6.10 | 6.15 unread messages | 0.00 | 6.15 | 6.05 | 3,745,941 | 0.00 | 1.25 | - |
13/02/69
|
6.15 | 6.15 unread messages | -0.15 | 6.25 | 6.10 | 7,309,252 | 0.00 | 1.25 | - |
12/02/69
|
6.25 | 6.30 unread messages | 0.00 | 6.30 | 6.20 | 7,697,816 | 0.00 | 1.22 | - |
11/02/69
|
6.40 | 6.30 unread messages | -0.05 | 6.45 | 6.30 | 3,161,917 | 0.00 | 1.22 | - |
10/02/69
|
6.35 | 6.35 unread messages | +0.05 | 6.40 | 6.35 | 2,858,188 | 0.00 | 1.21 | - |
09/02/69
|
6.40 | 6.30 unread messages | 0.00 | 6.40 | 6.25 | 12,225,559 | 0.00 | 1.22 | - |
06/02/69
|
6.35 | 6.30 unread messages | -0.25 | 6.35 | 6.25 | 12,260,421 | 0.00 | 1.22 | - |
05/02/69
|
6.35 | 6.55 unread messages | +0.05 | 6.55 | 6.30 | 7,392,845 | 0.00 | 1.18 | - |
04/02/69
|
6.40 | 6.50 unread messages | +0.05 | 6.55 | 6.35 | 6,140,573 | 0.00 | 1.19 | - |
03/02/69
|
6.40 | 6.45 unread messages | -0.15 | 6.55 | 6.35 | 11,941,251 | 0.00 | 1.19 | - |
02/02/69
|
6.65 | 6.60 unread messages | -0.10 | 6.70 | 6.50 | 33,152,938 | 0.00 | 1.17 | - |
30/01/69
|
6.75 | 6.70 unread messages | -0.20 | 6.85 | 6.70 | 10,529,019 | 0.00 | 1.15 | - |
29/01/69
|
6.90 | 6.90 unread messages | -0.05 | 6.95 | 6.85 | 8,796,745 | 0.00 | 1.12 | - |
28/01/69
|
6.80 | 6.95 unread messages | +0.20 | 6.95 | 6.75 | 15,814,650 | 0.00 | 1.11 | - |
27/01/69
|
6.70 | 6.75 unread messages | +0.20 | 6.80 | 6.70 | 9,401,942 | 0.00 | 1.14 | - |
26/01/69
|
6.60 | 6.55 unread messages | -0.15 | 6.65 | 6.55 | 9,292,570 | 0.00 | 1.18 | - |
23/01/69
|
6.80 | 6.70 unread messages | -0.15 | 6.80 | 6.70 | 7,734,533 | 0.00 | 1.15 | - |
22/01/69
|
6.60 | 6.85 unread messages | +0.35 | 6.90 | 6.55 | 16,727,682 | 0.00 | 1.12 | - |
21/01/69
|
6.40 | 6.50 unread messages | +0.20 | 6.60 | 6.40 | 8,223,235 | 0.00 | 1.19 | - |
20/01/69
|
6.45 | 6.30 unread messages | -0.15 | 6.45 | 6.30 | 14,319,780 | 0.00 | 1.22 | - |
19/01/69
|
6.55 | 6.45 unread messages | -0.25 | 6.55 | 6.40 | 9,351,237 | 0.00 | 1.19 | - |
16/01/69
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.55 | 19,896,609 | 0.00 | 1.15 | - |
15/01/69
|
6.65 | 6.70 unread messages | -0.05 | 6.75 | 6.60 | 11,117,347 | 0.00 | 1.15 | - |
14/01/69
|
6.70 | 6.75 unread messages | +0.40 | 6.85 | 6.65 | 31,874,596 | 0.00 | 1.14 | - |
13/01/69
|
6.40 | 6.35 unread messages | +0.15 | 6.45 | 6.30 | 36,213,175 | 0.00 | 1.21 | - |
12/01/69
|
6.05 | 6.20 unread messages | +0.35 | 6.20 | 6.05 | 16,181,298 | 0.00 | 1.24 | - |
09/01/69
|
5.90 | 5.85 unread messages | +0.10 | 5.95 | 5.85 | 6,547,190 | 0.00 | 1.32 | - |
08/01/69
|
5.80 | 5.75 unread messages | -0.15 | 5.85 | 5.70 | 10,337,649 | 0.00 | 1.34 | - |
07/01/69
|
5.90 | 5.90 unread messages | -0.20 | 5.90 | 5.75 | 26,074,590 | 0.00 | 1.31 | - |
06/01/69
|
6.20 | 6.10 unread messages | -0.20 | 6.25 | 6.00 | 23,144,388 | 0.00 | 1.26 | - |
05/01/69
|
6.15 | 6.30 unread messages | +0.40 | 6.30 | 6.10 | 22,351,652 | 0.00 | 1.22 | - |