ราคาหุ้นย้อนหลัง BTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.33 | 0.33 unread messages | +0.01 | 0.34 | 0.32 | 10,073,900 | 21.08 | 6.82 | - |
17/04/68
|
0.32 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 5,669,300 | 20.44 | 7.03 | - |
16/04/68
|
0.30 | 0.32 unread messages | +0.02 | 0.32 | 0.30 | 6,148,100 | 20.44 | 7.03 | - |
11/04/68
|
0.30 | 0.30 unread messages | -0.01 | 0.30 | 0.29 | 4,649,400 | 19.16 | 7.50 | - |
10/04/68
|
0.30 | 0.31 unread messages | +0.02 | 0.32 | 0.29 | 13,356,000 | 19.80 | 7.26 | - |
09/04/68
|
0.27 | 0.29 unread messages | +0.01 | 0.29 | 0.26 | 13,642,700 | 18.53 | 7.76 | - |
08/04/68
|
0.29 | 0.28 unread messages | -0.03 | 0.30 | 0.27 | 21,106,400 | 17.89 | 8.04 | - |
04/04/68
|
0.33 | 0.31 unread messages | -0.02 | 0.33 | 0.30 | 21,534,300 | 19.80 | 7.26 | - |
03/04/68
|
0.33 | 0.33 unread messages | -0.01 | 0.34 | 0.33 | 2,490,700 | 21.08 | 6.82 | - |
02/04/68
|
0.35 | 0.34 unread messages | 0.00 | 0.36 | 0.34 | 5,518,200 | 21.72 | 6.62 | - |
01/04/68
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 1,505,200 | 21.72 | 6.62 | - |
31/03/68
|
0.35 | 0.34 unread messages | -0.02 | 0.35 | 0.34 | 10,242,800 | 21.72 | 6.62 | - |
28/03/68
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.35 | 3,703,800 | 23.00 | 6.25 | - |
27/03/68
|
0.37 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 9,629,400 | 23.64 | 6.08 | - |
26/03/68
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 25,136,900 | 23.00 | 6.25 | - |
25/03/68
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 4,963,600 | 24.27 | 5.92 | - |
24/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 9,686,000 | 24.27 | 5.92 | - |
21/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 8,504,300 | 24.27 | 5.92 | - |
20/03/68
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 13,603,900 | 24.27 | 5.92 | - |
19/03/68
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 12,137,600 | 24.91 | 5.77 | - |
18/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 2,622,000 | 24.27 | 5.92 | - |
17/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 6,444,900 | 24.27 | 5.92 | - |
14/03/68
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.37 | 14,800,100 | 24.27 | 5.92 | - |
13/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 6,956,300 | 24.91 | 5.77 | - |
12/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.38 | 7,764,500 | 24.91 | 5.77 | - |
11/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.38 | 17,855,100 | 25.55 | 5.63 | - |
10/03/68
|
0.41 | 0.40 unread messages | -0.02 | 0.42 | 0.40 | 9,914,600 | 25.55 | 5.63 | - |
07/03/68
|
0.41 | 0.42 unread messages | -0.01 | 0.43 | 0.41 | 6,968,600 | 26.83 | 4.11 | - |
06/03/68
|
0.41 | 0.43 unread messages | +0.02 | 0.44 | 0.41 | 14,435,000 | 27.47 | 4.01 | - |
05/03/68
|
0.41 | 0.41 unread messages | +0.01 | 0.42 | 0.41 | 4,858,200 | 26.19 | 4.21 | - |
04/03/68
|
0.42 | 0.40 unread messages | -0.03 | 0.42 | 0.40 | 6,520,000 | 25.55 | 4.31 | - |
03/03/68
|
0.43 | 0.43 unread messages | +0.02 | 0.44 | 0.41 | 18,276,100 | 9.22 | 4.01 | - |
28/02/68
|
0.41 | 0.41 unread messages | -0.01 | 0.42 | 0.40 | 12,326,100 | 8.79 | 4.21 | - |
27/02/68
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.41 | 8,639,500 | 9.00 | 4.11 | - |
26/02/68
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 7,312,000 | 9.22 | 4.01 | - |
25/02/68
|
0.44 | 0.43 unread messages | -0.03 | 0.44 | 0.42 | 16,177,800 | 9.22 | 4.01 | - |
24/02/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 5,354,600 | 9.86 | 3.75 | - |
21/02/68
|
0.47 | 0.46 unread messages | 0.00 | 0.48 | 0.46 | 7,132,300 | 9.86 | 3.75 | - |
20/02/68
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 6,513,000 | 9.86 | 3.75 | - |
19/02/68
|
0.46 | 0.47 unread messages | +0.02 | 0.48 | 0.46 | 10,587,500 | 10.08 | 3.67 | - |
18/02/68
|
0.45 | 0.45 unread messages | 0.00 | 0.47 | 0.45 | 5,068,000 | 9.65 | 3.83 | - |
17/02/68
|
0.46 | 0.45 unread messages | -0.02 | 0.47 | 0.45 | 10,336,100 | 9.65 | 3.83 | - |
14/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 7,246,000 | 10.08 | 3.67 | - |
13/02/68
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 6,636,100 | 10.08 | 3.67 | - |
11/02/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 5,731,600 | 10.29 | 3.59 | - |
10/02/68
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 6,511,700 | 10.29 | 3.59 | - |
07/02/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 11,142,400 | 10.29 | 3.59 | - |
06/02/68
|
0.51 | 0.48 unread messages | -0.02 | 0.51 | 0.48 | 18,638,400 | 10.29 | 3.59 | - |
05/02/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 7,228,500 | 10.72 | 3.45 | - |
04/02/68
|
0.52 | 0.51 unread messages | 0.00 | 0.53 | 0.51 | 21,269,100 | 10.93 | 3.38 | - |
03/02/68
|
0.50 | 0.51 unread messages | -0.04 | 0.52 | 0.49 | 29,931,100 | 10.93 | 3.38 | - |
31/01/68
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.55 | 18,259,600 | 11.79 | 3.14 | - |
30/01/68
|
0.56 | 0.57 unread messages | +0.02 | 0.58 | 0.56 | 23,583,100 | 12.22 | 3.03 | - |
29/01/68
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 4,896,600 | 11.79 | 3.14 | - |
28/01/68
|
0.55 | 0.56 unread messages | +0.02 | 0.57 | 0.54 | 16,669,000 | 12.01 | 3.08 | - |
27/01/68
|
0.56 | 0.54 unread messages | -0.04 | 0.57 | 0.53 | 32,589,100 | 11.58 | 3.19 | - |
24/01/68
|
0.56 | 0.58 unread messages | +0.03 | 0.59 | 0.55 | 38,322,000 | 12.43 | 2.97 | - |
23/01/68
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 13,578,100 | 11.79 | 3.14 | - |
22/01/68
|
0.57 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 17,912,200 | 12.01 | 3.08 | - |
21/01/68
|
0.58 | 0.57 unread messages | -0.02 | 0.58 | 0.56 | 16,881,000 | 12.22 | 3.03 | - |
20/01/68
|
0.55 | 0.59 unread messages | +0.03 | 0.59 | 0.54 | 42,615,100 | 12.65 | 2.92 | - |
17/01/68
|
0.55 | 0.56 unread messages | +0.03 | 0.56 | 0.54 | 42,921,600 | 12.01 | 3.08 | - |
16/01/68
|
0.54 | 0.53 unread messages | 0.00 | 0.55 | 0.53 | 12,931,300 | 11.36 | 3.25 | - |
15/01/68
|
0.52 | 0.53 unread messages | +0.02 | 0.54 | 0.51 | 17,003,600 | 11.36 | 3.25 | - |
14/01/68
|
0.52 | 0.51 unread messages | 0.00 | 0.53 | 0.50 | 14,894,300 | 10.93 | 3.38 | - |
13/01/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 3,631,700 | 10.93 | 3.38 | - |
10/01/68
|
0.51 | 0.52 unread messages | +0.01 | 0.53 | 0.51 | 13,001,000 | 11.15 | 3.32 | - |
09/01/68
|
0.55 | 0.51 unread messages | -0.04 | 0.56 | 0.50 | 42,487,000 | 10.93 | 3.38 | - |
08/01/68
|
0.56 | 0.55 unread messages | -0.02 | 0.56 | 0.54 | 15,772,600 | 11.79 | 3.14 | - |
07/01/68
|
0.58 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 22,887,500 | 12.22 | 3.03 | - |
06/01/68
|
0.55 | 0.57 unread messages | +0.03 | 0.58 | 0.55 | 38,403,900 | 12.22 | 3.03 | - |
03/01/68
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 3,199,700 | 11.58 | 3.19 | - |
02/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.53 | 15,500,000 | 11.79 | 3.14 | - |