ราคาหุ้นย้อนหลัง CHAO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
4.48 | 4.42 unread messages | 0.00 | 4.48 | 4.42 | 42,800 | 18.64 | 3.86 | - |
16/03/69
|
4.50 | 4.42 unread messages | +0.02 | 4.50 | 4.40 | 101,600 | 18.56 | 3.88 | - |
13/03/69
|
4.46 | 4.40 unread messages | -0.04 | 4.48 | 4.38 | 269,700 | 18.57 | 3.87 | - |
12/03/69
|
4.50 | 4.44 unread messages | 0.00 | 4.60 | 4.40 | 219,900 | 18.74 | 3.84 | - |
11/03/69
|
4.46 | 4.44 unread messages | 0.00 | 4.54 | 4.44 | 26,100 | 18.74 | 3.84 | - |
10/03/69
|
4.42 | 4.44 unread messages | +0.14 | 4.48 | 4.40 | 383,600 | 18.74 | 3.84 | - |
09/03/69
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.28 | 120,200 | 18.15 | 3.96 | - |
06/03/69
|
4.34 | 4.32 unread messages | 0.00 | 4.34 | 4.32 | 25,000 | 18.24 | 3.94 | - |
05/03/69
|
4.40 | 4.32 unread messages | +0.02 | 4.40 | 4.30 | 152,500 | 18.25 | 3.94 | - |
04/03/69
|
4.44 | 4.30 unread messages | -0.22 | 4.44 | 4.28 | 347,800 | 18.18 | 3.96 | - |
02/03/69
|
4.58 | 4.52 unread messages | -0.08 | 4.58 | 4.46 | 214,300 | 19.12 | 3.76 | - |
27/02/69
|
4.62 | 4.60 unread messages | 0.00 | 4.62 | 4.52 | 123,400 | 19.46 | 3.70 | - |
26/02/69
|
4.64 | 4.60 unread messages | +0.02 | 4.64 | 4.52 | 71,100 | 19.46 | 3.70 | - |
25/02/69
|
4.74 | 4.58 unread messages | -0.14 | 4.82 | 4.46 | 369,300 | 19.38 | 3.71 | - |
24/02/69
|
4.66 | 4.72 unread messages | +0.06 | 4.72 | 4.62 | 177,600 | 31.84 | 3.63 | - |
23/02/69
|
4.68 | 4.66 unread messages | -0.10 | 4.70 | 4.62 | 27,700 | 31.43 | 3.68 | - |
20/02/69
|
4.88 | 4.76 unread messages | +0.02 | 4.88 | 4.68 | 100,900 | 32.11 | 3.60 | - |
19/02/69
|
4.74 | 4.74 unread messages | +0.04 | 4.78 | 4.72 | 51,800 | 31.97 | 3.62 | - |
18/02/69
|
4.70 | 4.70 unread messages | 0.00 | 4.74 | 4.70 | 105,200 | 31.70 | 3.65 | - |
17/02/69
|
4.58 | 4.70 unread messages | +0.06 | 4.70 | 4.58 | 27,400 | 31.70 | 3.65 | - |
16/02/69
|
4.54 | 4.64 unread messages | +0.02 | 4.64 | 4.54 | 62,800 | 31.30 | 3.69 | - |
13/02/69
|
4.58 | 4.62 unread messages | +0.02 | 4.62 | 4.56 | 76,300 | 31.16 | 3.71 | - |
12/02/69
|
4.56 | 4.60 unread messages | +0.06 | 4.60 | 4.56 | 154,700 | 31.03 | 3.73 | - |
11/02/69
|
4.56 | 4.54 unread messages | 0.00 | 4.60 | 4.54 | 152,300 | 30.62 | 3.77 | - |
10/02/69
|
4.48 | 4.54 unread messages | +0.06 | 4.56 | 4.48 | 95,500 | 30.62 | 3.77 | - |
09/02/69
|
4.40 | 4.48 unread messages | +0.08 | 4.48 | 4.40 | 67,700 | 30.22 | 3.82 | - |
06/02/69
|
4.30 | 4.40 unread messages | +0.04 | 4.44 | 4.30 | 48,800 | 29.68 | 3.89 | - |
05/02/69
|
4.34 | 4.36 unread messages | 0.00 | 4.36 | 4.34 | 9,100 | 29.41 | 3.93 | - |
04/02/69
|
4.32 | 4.36 unread messages | +0.02 | 4.36 | 4.32 | 32,700 | 29.41 | 3.93 | - |
03/02/69
|
4.36 | 4.34 unread messages | -0.02 | 4.36 | 4.34 | 10,400 | 29.27 | 3.95 | - |
02/02/69
|
4.38 | 4.36 unread messages | -0.04 | 4.38 | 4.36 | 17,700 | 29.41 | 3.93 | - |
30/01/69
|
4.42 | 4.40 unread messages | 0.00 | 4.42 | 4.40 | 8,300 | 29.68 | 3.89 | - |
29/01/69
|
4.44 | 4.40 unread messages | -0.02 | 4.44 | 4.40 | 17,600 | 29.68 | 3.89 | - |
28/01/69
|
4.42 | 4.42 unread messages | -0.04 | 4.46 | 4.42 | 4,900 | 29.81 | 3.88 | - |
27/01/69
|
4.50 | 4.46 unread messages | -0.04 | 4.50 | 4.42 | 35,800 | 30.08 | 3.84 | - |
26/01/69
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.46 | 3,800 | 30.35 | 3.81 | - |
23/01/69
|
4.52 | 4.50 unread messages | 0.00 | 4.52 | 4.48 | 45,200 | 30.36 | 3.81 | - |
22/01/69
|
4.52 | 4.50 unread messages | -0.02 | 4.54 | 4.50 | 20,700 | 30.36 | 3.81 | - |
21/01/69
|
4.52 | 4.52 unread messages | +0.02 | 4.54 | 4.50 | 35,800 | 30.50 | 3.79 | - |
20/01/69
|
4.50 | 4.50 unread messages | 0.00 | 4.54 | 4.50 | 46,200 | 30.36 | 3.81 | - |
19/01/69
|
4.48 | 4.50 unread messages | +0.02 | 4.50 | 4.48 | 42,100 | 30.36 | 3.81 | - |
16/01/69
|
4.48 | 4.48 unread messages | 0.00 | 4.48 | 4.46 | 27,500 | 30.23 | 3.82 | - |
15/01/69
|
4.46 | 4.48 unread messages | +0.02 | 4.50 | 4.44 | 86,300 | 30.24 | 3.82 | - |
14/01/69
|
4.48 | 4.46 unread messages | -0.02 | 4.50 | 4.46 | 53,800 | 30.11 | 3.84 | - |
13/01/69
|
4.48 | 4.48 unread messages | 0.00 | 4.48 | 4.42 | 227,000 | 30.25 | 3.82 | - |
12/01/69
|
4.48 | 4.48 unread messages | 0.00 | 4.50 | 4.46 | 50,400 | 30.26 | 3.82 | - |
09/01/69
|
4.50 | 4.48 unread messages | -0.02 | 4.50 | 4.46 | 244,500 | 30.27 | 3.82 | - |
08/01/69
|
4.50 | 4.50 unread messages | -0.02 | 4.54 | 4.48 | 162,500 | 30.42 | 3.80 | - |
07/01/69
|
4.46 | 4.52 unread messages | +0.08 | 4.52 | 4.46 | 89,000 | 30.55 | 3.78 | - |
06/01/69
|
4.46 | 4.44 unread messages | -0.02 | 4.48 | 4.42 | 121,800 | 30.02 | 3.85 | - |
05/01/69
|
4.44 | 4.46 unread messages | -0.04 | 4.48 | 4.44 | 43,300 | 30.16 | 3.83 | - |