ราคาหุ้นย้อนหลัง CHAO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.80 | 5.70 unread messages | -0.10 | 5.80 | 5.65 | 1,942,700 | 12.82 | 2.98 | - |
28/04/68
|
5.65 | 5.80 unread messages | +0.20 | 5.85 | 5.60 | 1,978,500 | 13.04 | 2.93 | - |
25/04/68
|
5.90 | 5.60 unread messages | -0.25 | 6.10 | 5.50 | 7,309,400 | 12.59 | 3.04 | - |
24/04/68
|
5.80 | 5.85 unread messages | 0.00 | 5.95 | 5.70 | 3,941,000 | 13.15 | 2.91 | - |
23/04/68
|
5.65 | 5.85 unread messages | +0.20 | 6.10 | 5.50 | 13,371,800 | 13.15 | 2.91 | - |
22/04/68
|
5.65 | 5.65 unread messages | 0.00 | 5.80 | 5.45 | 8,637,400 | 12.70 | 3.01 | - |
21/04/68
|
5.85 | 5.65 unread messages | -0.25 | 5.85 | 5.40 | 9,313,700 | 12.70 | 3.01 | - |
18/04/68
|
5.15 | 5.90 unread messages | +0.65 | 6.10 | 5.10 | 19,198,900 | 13.27 | 2.88 | - |
17/04/68
|
4.94 | 5.25 unread messages | +0.65 | 5.85 | 4.94 | 17,103,300 | 11.80 | 3.24 | - |
16/04/68
|
4.32 | 4.60 unread messages | +0.28 | 4.66 | 4.32 | 1,188,700 | 10.34 | 3.70 | - |
11/04/68
|
4.40 | 4.32 unread messages | -0.08 | 4.40 | 4.20 | 494,200 | 9.71 | 3.94 | - |
10/04/68
|
4.40 | 4.40 unread messages | +0.10 | 4.48 | 4.38 | 804,100 | 9.89 | 3.86 | - |
09/04/68
|
4.14 | 4.30 unread messages | +0.10 | 4.32 | 4.12 | 1,388,300 | 9.67 | 3.95 | - |
08/04/68
|
4.40 | 4.20 unread messages | -0.34 | 4.56 | 4.02 | 3,266,700 | 9.44 | 4.05 | - |
04/04/68
|
4.50 | 4.54 unread messages | +0.02 | 4.54 | 4.36 | 30,400,600 | 10.21 | 3.74 | - |
03/04/68
|
4.48 | 4.52 unread messages | +0.04 | 4.54 | 4.44 | 365,800 | 10.16 | 3.76 | - |
02/04/68
|
4.32 | 4.48 unread messages | +0.16 | 4.56 | 4.32 | 355,900 | 10.07 | 3.79 | - |
01/04/68
|
4.32 | 4.32 unread messages | +0.10 | 4.42 | 4.30 | 960,600 | 9.71 | 3.94 | - |
31/03/68
|
4.32 | 4.22 unread messages | -0.18 | 4.32 | 4.00 | 713,100 | 9.49 | 4.03 | - |
28/03/68
|
4.46 | 4.40 unread messages | -0.06 | 4.46 | 4.40 | 177,000 | 9.89 | 3.86 | - |
27/03/68
|
4.66 | 4.46 unread messages | -0.24 | 4.70 | 4.46 | 1,721,600 | 10.03 | 3.81 | - |
26/03/68
|
4.82 | 4.70 unread messages | -0.10 | 4.82 | 4.68 | 846,600 | 10.57 | 3.62 | - |
25/03/68
|
4.98 | 4.80 unread messages | -0.18 | 4.98 | 4.80 | 782,700 | 10.79 | 3.54 | - |
24/03/68
|
5.05 | 4.98 unread messages | -0.07 | 5.05 | 4.96 | 222,100 | 11.20 | 3.41 | - |
21/03/68
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 4.96 | 807,000 | 11.36 | 3.37 | - |
20/03/68
|
5.15 | 5.10 unread messages | -0.05 | 5.25 | 5.10 | 236,600 | 11.47 | 3.33 | - |
19/03/68
|
5.05 | 5.15 unread messages | +0.05 | 5.25 | 5.05 | 256,700 | 11.58 | 3.30 | - |
18/03/68
|
5.20 | 5.10 unread messages | -0.05 | 5.20 | 5.05 | 222,800 | 11.47 | 3.33 | - |
17/03/68
|
5.25 | 5.15 unread messages | -0.15 | 5.30 | 5.15 | 218,700 | 11.58 | 3.30 | - |
14/03/68
|
5.20 | 5.30 unread messages | +0.05 | 5.35 | 5.20 | 119,100 | 11.92 | 3.21 | - |
13/03/68
|
5.35 | 5.25 unread messages | -0.05 | 5.35 | 5.25 | 77,500 | 11.80 | 3.24 | - |
12/03/68
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 236,600 | 11.92 | 3.21 | - |
11/03/68
|
5.15 | 5.30 unread messages | +0.20 | 5.35 | 5.10 | 422,900 | 11.92 | 3.21 | - |
10/03/68
|
5.10 | 5.10 unread messages | 0.00 | 5.20 | 5.10 | 203,700 | 11.47 | 3.33 | - |
07/03/68
|
5.05 | 5.10 unread messages | 0.00 | 5.20 | 4.98 | 623,500 | 11.47 | 3.33 | - |
06/03/68
|
5.25 | 5.10 unread messages | -0.15 | 5.30 | 5.00 | 663,300 | 11.47 | 3.33 | - |
05/03/68
|
5.25 | 5.25 unread messages | +0.10 | 5.40 | 5.15 | 765,000 | 11.80 | 3.24 | - |
04/03/68
|
5.05 | 5.15 unread messages | +0.10 | 5.25 | 5.00 | 338,200 | 11.58 | 3.30 | - |
03/03/68
|
5.40 | 5.05 unread messages | -0.35 | 5.45 | 5.00 | 1,251,400 | 11.36 | 3.37 | - |
28/02/68
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.25 | 487,900 | 12.14 | 3.15 | - |
27/02/68
|
5.40 | 5.35 unread messages | -0.15 | 5.55 | 5.35 | 679,900 | 12.03 | 3.18 | - |
26/02/68
|
5.30 | 5.50 unread messages | -0.50 | 5.50 | 5.15 | 2,687,100 | 10.48 | 0.00 | - |
25/02/68
|
6.40 | 6.00 unread messages | -0.50 | 6.45 | 5.95 | 1,161,500 | 11.43 | 0.00 | - |
24/02/68
|
6.40 | 6.50 unread messages | +0.10 | 6.50 | 6.30 | 538,500 | 12.38 | 0.00 | - |
21/02/68
|
5.95 | 6.40 unread messages | +0.50 | 6.60 | 5.95 | 2,420,600 | 12.19 | 0.00 | - |
20/02/68
|
5.80 | 5.90 unread messages | +0.05 | 6.05 | 5.80 | 1,152,200 | 11.24 | 0.00 | - |
19/02/68
|
5.70 | 5.85 unread messages | +0.20 | 5.85 | 5.70 | 371,100 | 11.14 | 0.00 | - |
18/02/68
|
5.50 | 5.65 unread messages | +0.15 | 5.75 | 5.50 | 362,500 | 10.76 | 0.00 | - |
17/02/68
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.40 | 529,100 | 10.48 | 0.00 | - |
14/02/68
|
5.60 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 436,100 | 10.57 | 0.00 | - |
13/02/68
|
5.45 | 5.55 unread messages | +0.10 | 5.60 | 5.45 | 2,302,600 | 10.57 | 0.00 | - |
11/02/68
|
5.25 | 5.45 unread messages | +0.20 | 5.50 | 5.25 | 829,600 | 10.38 | 0.00 | - |
10/02/68
|
5.35 | 5.25 unread messages | -0.10 | 5.35 | 5.20 | 584,900 | 10.00 | 0.00 | - |
07/02/68
|
5.40 | 5.35 unread messages | +0.05 | 5.45 | 5.15 | 1,154,600 | 10.19 | 0.00 | - |
06/02/68
|
5.75 | 5.30 unread messages | -0.45 | 5.75 | 5.20 | 2,385,300 | 10.10 | 0.00 | - |
05/02/68
|
5.75 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 437,600 | 10.95 | 0.00 | - |
04/02/68
|
5.75 | 5.70 unread messages | -0.05 | 5.85 | 5.60 | 1,587,600 | 10.86 | 0.00 | - |
03/02/68
|
5.75 | 5.75 unread messages | -0.15 | 5.80 | 5.60 | 1,166,500 | 10.95 | 0.00 | - |
31/01/68
|
6.00 | 5.90 unread messages | -0.05 | 6.05 | 5.75 | 1,100,700 | 11.24 | 0.00 | - |
30/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.85 | 440,500 | 11.33 | 0.00 | - |
29/01/68
|
6.05 | 5.95 unread messages | -0.05 | 6.15 | 5.95 | 219,200 | 11.33 | 0.00 | - |
28/01/68
|
6.10 | 6.00 unread messages | -0.10 | 6.10 | 6.00 | 302,300 | 11.43 | 0.00 | - |
27/01/68
|
6.35 | 6.10 unread messages | -0.10 | 6.35 | 5.90 | 1,287,900 | 11.62 | 0.00 | - |
24/01/68
|
6.15 | 6.20 unread messages | +0.15 | 6.25 | 6.10 | 232,600 | 11.81 | 0.00 | - |
23/01/68
|
6.15 | 6.05 unread messages | -0.05 | 6.20 | 6.05 | 476,600 | 11.52 | 0.00 | - |
22/01/68
|
5.95 | 6.10 unread messages | +0.10 | 6.30 | 5.95 | 1,378,200 | 11.62 | 0.00 | - |
21/01/68
|
5.85 | 6.00 unread messages | +0.15 | 6.10 | 5.85 | 1,392,100 | 11.43 | 0.00 | - |
20/01/68
|
6.05 | 5.85 unread messages | -0.15 | 6.15 | 5.70 | 1,092,000 | 11.14 | 0.00 | - |
17/01/68
|
6.05 | 6.00 unread messages | 0.00 | 6.25 | 5.95 | 1,481,800 | 11.43 | 0.00 | - |
16/01/68
|
6.10 | 6.00 unread messages | 0.00 | 6.10 | 5.65 | 3,239,900 | 11.43 | 0.00 | - |
15/01/68
|
6.05 | 6.00 unread messages | 0.00 | 6.20 | 5.90 | 1,916,400 | 11.43 | 0.00 | - |
14/01/68
|
6.25 | 6.00 unread messages | -0.25 | 6.35 | 6.00 | 780,500 | 11.43 | 0.00 | - |
13/01/68
|
6.20 | 6.25 unread messages | +0.10 | 6.35 | 6.10 | 1,151,700 | 11.91 | 0.00 | - |
10/01/68
|
6.45 | 6.15 unread messages | -0.30 | 6.45 | 6.15 | 759,700 | 11.71 | 0.00 | - |
09/01/68
|
6.60 | 6.45 unread messages | -0.20 | 6.65 | 6.45 | 652,600 | 12.29 | 0.00 | - |
08/01/68
|
6.80 | 6.65 unread messages | -0.05 | 6.80 | 6.50 | 588,600 | 12.67 | 0.00 | - |
07/01/68
|
6.65 | 6.70 unread messages | +0.10 | 6.80 | 6.50 | 361,400 | 12.76 | 0.00 | - |
06/01/68
|
6.80 | 6.60 unread messages | -0.15 | 6.80 | 6.55 | 884,100 | 12.57 | 0.00 | - |
03/01/68
|
6.85 | 6.75 unread messages | -0.10 | 7.10 | 6.60 | 1,083,200 | 12.86 | 0.00 | - |
02/01/68
|
6.70 | 6.85 unread messages | +0.20 | 6.90 | 6.60 | 935,700 | 13.05 | 0.00 | - |