ราคาหุ้นย้อนหลัง CHARAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
16.10 | 16.40 unread messages | +0.40 | 16.40 | 16.10 | 1,400 | 6.42 | 5.49 | - |
16/03/69
|
16.00 | 16.00 unread messages | -0.60 | 16.00 | 16.00 | 1,600 | 6.50 | 5.42 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.50 | 5.42 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.50 | 5.42 | - |
11/03/69
|
16.80 | 16.60 unread messages | -0.20 | 16.80 | 16.60 | 300 | 6.50 | 5.42 | - |
10/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.58 | 5.36 | - |
09/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.58 | 5.36 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.58 | 5.36 | - |
05/03/69
|
16.80 | 16.80 unread messages | +1.10 | 16.80 | 16.80 | 100 | 6.58 | 5.36 | - |
04/03/69
|
15.70 | 15.70 unread messages | -1.40 | 15.70 | 15.70 | 500 | 6.15 | 5.73 | - |
02/03/69
|
15.80 | 17.10 unread messages | +1.20 | 17.10 | 15.20 | 7,900 | 6.69 | 5.26 | - |
27/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.67 | 0.00 | - |
26/02/69
|
16.90 | 15.90 unread messages | -0.10 | 17.00 | 15.90 | 600 | 13.67 | 0.00 | - |
25/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.76 | 0.00 | - |
24/02/69
|
16.20 | 16.00 unread messages | -1.20 | 16.20 | 16.00 | 10,500 | 13.76 | 0.00 | - |
23/02/69
|
17.20 | 17.20 unread messages | -0.60 | 17.20 | 17.20 | 100 | 14.79 | 0.00 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.30 | 0.00 | - |
19/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.30 | 0.00 | - |
18/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.30 | 0.00 | - |
17/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.30 | 0.00 | - |
16/02/69
|
17.80 | 17.80 unread messages | +1.60 | 17.80 | 17.80 | 100 | 15.30 | 0.00 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.93 | 0.00 | - |
12/02/69
|
16.20 | 16.20 unread messages | -0.40 | 16.20 | 16.20 | 1,300 | 13.93 | 0.00 | - |
11/02/69
|
16.60 | 16.60 unread messages | -0.50 | 16.60 | 16.60 | 200 | 14.27 | 0.00 | - |
10/02/69
|
17.20 | 17.10 unread messages | -0.10 | 17.20 | 17.10 | 15,400 | 14.70 | 0.00 | - |
09/02/69
|
17.20 | 17.20 unread messages | 0.00 | 17.20 | 17.20 | 5,000 | 14.79 | 0.00 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.79 | 0.00 | - |
05/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.79 | 0.00 | - |
04/02/69
|
17.20 | 17.20 unread messages | -1.00 | 17.20 | 17.20 | 2,700 | 14.79 | 0.00 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.65 | 0.00 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 15.65 | 0.00 | - |
30/01/69
|
18.10 | 18.20 unread messages | +1.00 | 18.20 | 18.10 | 2,900 | 15.65 | 0.00 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.79 | 0.00 | - |
28/01/69
|
17.80 | 17.20 unread messages | -0.60 | 18.00 | 17.20 | 21,800 | 14.79 | 0.00 | - |
27/01/69
|
17.80 | 17.80 unread messages | +1.80 | 17.80 | 17.80 | 200 | 15.30 | 0.00 | - |
26/01/69
|
16.00 | 16.00 unread messages | +0.10 | 16.00 | 16.00 | 4,300 | 13.76 | 0.00 | - |
23/01/69
|
15.90 | 15.90 unread messages | -0.10 | 15.90 | 15.90 | 100 | 13.67 | 0.00 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.76 | 0.00 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.76 | 0.00 | - |
20/01/69
|
15.40 | 16.00 unread messages | -2.30 | 16.00 | 15.40 | 900 | 13.76 | 0.00 | - |
19/01/69
|
15.50 | 18.30 unread messages | -0.20 | 18.30 | 15.50 | 200 | 15.73 | 0.00 | - |
16/01/69
|
18.50 | 18.50 unread messages | +0.70 | 18.50 | 18.50 | 4,000 | 15.91 | 0.00 | - |
15/01/69
|
17.80 | 17.80 unread messages | -0.90 | 17.80 | 17.80 | 100 | 15.30 | 0.00 | - |
14/01/69
|
18.70 | 18.70 unread messages | -0.30 | 18.70 | 18.70 | 19,100 | 16.08 | 0.00 | - |
13/01/69
|
19.00 | 19.00 unread messages | +1.40 | 19.00 | 19.00 | 11,200 | 16.34 | 0.00 | - |
12/01/69
|
17.40 | 17.60 unread messages | +0.10 | 18.90 | 17.40 | 21,500 | 15.13 | 0.00 | - |
09/01/69
|
17.20 | 17.50 unread messages | +0.80 | 17.50 | 16.50 | 22,500 | 15.05 | 0.00 | - |
08/01/69
|
16.60 | 16.70 unread messages | +0.20 | 17.90 | 16.40 | 15,600 | 14.36 | 0.00 | - |
07/01/69
|
16.00 | 16.50 unread messages | +1.10 | 16.50 | 16.00 | 9,700 | 14.19 | 0.00 | - |
06/01/69
|
14.90 | 15.40 unread messages | +0.90 | 15.40 | 14.90 | 13,300 | 13.24 | 0.00 | - |
05/01/69
|
14.20 | 14.50 unread messages | 0.00 | 14.50 | 14.20 | 1,900 | 12.47 | 0.00 | - |