ราคาหุ้นย้อนหลัง CHASE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 368,200 | 417.70 | 0.00 | - |
28/04/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 611,900 | 408.82 | 0.00 | - |
27/04/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 730,300 | 408.82 | 0.00 | - |
24/04/69
|
0.46 | 0.46 unread messages | +0.01 | 0.49 | 0.45 | 4,536,100 | 408.82 | 0.00 | - |
23/04/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 445,600 | 399.93 | 0.00 | - |
22/04/69
|
0.46 | 0.46 unread messages | 0.00 | 0.47 | 0.46 | 207,400 | 408.82 | 0.00 | - |
21/04/69
|
0.45 | 0.46 unread messages | +0.01 | 0.48 | 0.45 | 1,613,500 | 408.82 | 0.00 | - |
20/04/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 358,900 | 399.93 | 0.00 | - |
17/04/69
|
0.46 | 0.46 unread messages | +0.01 | 0.49 | 0.46 | 2,593,000 | 408.82 | 0.00 | - |
10/04/69
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 600,600 | 408.82 | 0.00 | - |
09/04/69
|
0.48 | 0.45 unread messages | -0.03 | 0.49 | 0.45 | 1,039,600 | 399.93 | 0.00 | - |
08/04/69
|
0.46 | 0.48 unread messages | +0.02 | 0.49 | 0.46 | 3,099,900 | 426.59 | 0.00 | - |
07/04/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 1,084,800 | 408.82 | 0.00 | - |
03/04/69
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 234,300 | 399.93 | 0.00 | - |
02/04/69
|
0.47 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 952,500 | 399.93 | 0.00 | - |
01/04/69
|
0.47 | 0.46 unread messages | +0.01 | 0.47 | 0.46 | 232,500 | 408.82 | 0.00 | - |
31/03/69
|
0.45 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 1,224,300 | 399.93 | 0.00 | - |
30/03/69
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 1,083,400 | 408.82 | 0.00 | - |
27/03/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 412,700 | 417.70 | 0.00 | - |
26/03/69
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 890,100 | 417.70 | 0.00 | - |
25/03/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 564,100 | 426.59 | 0.00 | - |
24/03/69
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 1,437,200 | 417.70 | 0.00 | - |
23/03/69
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 1,077,000 | 408.82 | 0.00 | - |
20/03/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 1,283,100 | 417.70 | 0.00 | - |
19/03/69
|
0.47 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 626,200 | 417.70 | 0.00 | - |
18/03/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 554,800 | 408.82 | 0.00 | - |
17/03/69
|
0.48 | 0.48 unread messages | +0.01 | 0.49 | 0.46 | 1,357,900 | 426.59 | 0.00 | - |
16/03/69
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 352,900 | 426.59 | 0.00 | - |
13/03/69
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 380,200 | 426.59 | 0.00 | - |
12/03/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 505,600 | 444.37 | 0.00 | - |
11/03/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 445,300 | 435.48 | 0.00 | - |
10/03/69
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.47 | 627,100 | 435.48 | 0.00 | - |
09/03/69
|
0.46 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 536,000 | 426.59 | 0.00 | - |
06/03/69
|
0.46 | 0.48 unread messages | +0.03 | 0.48 | 0.46 | 647,800 | 426.59 | 0.00 | - |
05/03/69
|
0.45 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 697,500 | 399.93 | 0.00 | - |
04/03/69
|
0.45 | 0.46 unread messages | -0.02 | 0.47 | 0.42 | 3,078,400 | 408.82 | 0.00 | - |
02/03/69
|
0.50 | 0.48 unread messages | -0.04 | 0.50 | 0.48 | 3,696,300 | 426.59 | 0.00 | - |
27/02/69
|
0.54 | 0.52 unread messages | -0.02 | 0.54 | 0.52 | 1,488,200 | 462.14 | 0.00 | - |
26/02/69
|
0.56 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 952,800 | 61.29 | 1.93 | - |
25/02/69
|
0.54 | 0.55 unread messages | +0.01 | 0.56 | 0.54 | 1,218,600 | 62.43 | 1.89 | - |
24/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 986,000 | 61.29 | 1.93 | - |
23/02/69
|
0.56 | 0.54 unread messages | -0.01 | 0.57 | 0.54 | 2,200,200 | 61.29 | 1.93 | - |
20/02/69
|
0.57 | 0.55 unread messages | -0.02 | 0.58 | 0.55 | 2,249,100 | 62.43 | 1.89 | - |
19/02/69
|
0.56 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 2,388,300 | 64.70 | 1.83 | - |
18/02/69
|
0.58 | 0.56 unread messages | -0.01 | 0.59 | 0.56 | 2,542,300 | 63.56 | 1.86 | - |
17/02/69
|
0.54 | 0.57 unread messages | +0.03 | 0.58 | 0.53 | 4,444,700 | 64.70 | 1.83 | - |
16/02/69
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 403,800 | 61.29 | 1.93 | - |
13/02/69
|
0.55 | 0.55 unread messages | +0.01 | 0.55 | 0.54 | 1,353,300 | 62.43 | 1.89 | - |
12/02/69
|
0.53 | 0.54 unread messages | +0.01 | 0.55 | 0.52 | 2,045,100 | 61.29 | 1.93 | - |
11/02/69
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.52 | 1,065,200 | 60.16 | 1.96 | - |
10/02/69
|
0.51 | 0.52 unread messages | +0.02 | 0.54 | 0.51 | 4,926,800 | 59.02 | 2.00 | - |
09/02/69
|
0.50 | 0.50 unread messages | +0.01 | 0.52 | 0.49 | 3,282,200 | 56.75 | 2.08 | - |
06/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 657,700 | 55.62 | 2.12 | - |
05/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 118,400 | 55.62 | 2.12 | - |
04/02/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 445,700 | 56.75 | 2.08 | - |
03/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 327,900 | 56.75 | 2.08 | - |
02/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 429,400 | 55.62 | 2.12 | - |
30/01/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 143,900 | 55.62 | 2.12 | - |
29/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 543,100 | 56.75 | 2.08 | - |
28/01/69
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 1,687,700 | 56.75 | 2.08 | - |
27/01/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 820,200 | 57.89 | 2.04 | - |
26/01/69
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 352,000 | 56.75 | 2.08 | - |
23/01/69
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 303,700 | 56.75 | 2.08 | - |
22/01/69
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 460,900 | 56.75 | 2.08 | - |
21/01/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 339,900 | 57.89 | 2.04 | - |
20/01/69
|
0.51 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 1,002,100 | 56.75 | 2.08 | - |
19/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.49 | 493,300 | 56.75 | 2.08 | - |
16/01/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 540,200 | 55.62 | 2.12 | - |
15/01/69
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.48 | 624,600 | 56.75 | 2.08 | - |
14/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 1,021,700 | 54.48 | 2.17 | - |
13/01/69
|
0.48 | 0.48 unread messages | -0.02 | 0.51 | 0.48 | 961,900 | 54.48 | 2.17 | - |
12/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 1,114,100 | 56.75 | 2.08 | - |
09/01/69
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 151,000 | 56.75 | 2.08 | - |
08/01/69
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 680,200 | 56.75 | 2.08 | - |
07/01/69
|
0.50 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 478,900 | 59.02 | 2.00 | - |
06/01/69
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 769,700 | 57.89 | 2.04 | - |
05/01/69
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.50 | 1,252,700 | 57.89 | 2.04 | - |