ราคาหุ้นย้อนหลัง CHASE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.60 | 0.61 unread messages | +0.01 | 0.64 | 0.59 | 2,839,300 | 14.05 | 1.71 | - |
08/04/68
|
0.64 | 0.60 unread messages | -0.06 | 0.64 | 0.59 | 4,707,900 | 13.82 | 1.74 | - |
04/04/68
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.64 | 4,562,700 | 15.20 | 1.58 | - |
03/04/68
|
0.66 | 0.68 unread messages | +0.01 | 0.69 | 0.66 | 2,862,400 | 15.66 | 1.53 | - |
02/04/68
|
0.67 | 0.67 unread messages | +0.01 | 0.71 | 0.66 | 6,722,000 | 15.43 | 1.55 | - |
01/04/68
|
0.68 | 0.66 unread messages | -0.02 | 0.71 | 0.66 | 7,891,400 | 15.20 | 1.58 | - |
31/03/68
|
0.65 | 0.68 unread messages | -0.02 | 0.71 | 0.64 | 7,134,800 | 15.66 | 1.53 | - |
28/03/68
|
0.72 | 0.70 unread messages | -0.02 | 0.75 | 0.70 | 5,411,700 | 16.12 | 1.49 | - |
27/03/68
|
0.74 | 0.72 unread messages | -0.03 | 0.79 | 0.72 | 10,762,700 | 16.58 | 1.45 | - |
26/03/68
|
0.86 | 0.75 unread messages | -0.11 | 0.86 | 0.72 | 20,873,800 | 17.28 | 1.39 | - |
25/03/68
|
0.89 | 0.86 unread messages | -0.03 | 0.89 | 0.82 | 13,996,300 | 19.81 | 1.21 | - |
24/03/68
|
0.83 | 0.89 unread messages | +0.13 | 0.89 | 0.80 | 34,354,400 | 20.50 | 1.17 | - |
21/03/68
|
0.79 | 0.76 unread messages | -0.04 | 0.85 | 0.76 | 9,061,200 | 17.51 | 1.37 | - |
20/03/68
|
0.88 | 0.80 unread messages | -0.02 | 0.95 | 0.79 | 43,307,200 | 18.43 | 1.30 | - |
19/03/68
|
0.63 | 0.82 unread messages | +0.19 | 0.82 | 0.63 | 18,064,800 | 18.89 | 1.27 | - |
18/03/68
|
0.61 | 0.63 unread messages | +0.02 | 0.66 | 0.61 | 3,826,900 | 14.51 | 1.65 | - |
17/03/68
|
0.60 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 819,900 | 14.05 | 1.71 | - |
14/03/68
|
0.59 | 0.61 unread messages | 0.00 | 0.62 | 0.59 | 1,829,100 | 14.05 | 1.71 | - |
13/03/68
|
0.64 | 0.61 unread messages | -0.02 | 0.64 | 0.60 | 2,150,300 | 14.05 | 1.71 | - |
12/03/68
|
0.66 | 0.63 unread messages | -0.03 | 0.67 | 0.62 | 2,158,100 | 14.51 | 1.65 | - |
11/03/68
|
0.64 | 0.66 unread messages | 0.00 | 0.68 | 0.64 | 1,365,900 | 15.20 | 1.58 | - |
10/03/68
|
0.68 | 0.66 unread messages | -0.02 | 0.69 | 0.66 | 2,306,000 | 15.20 | 1.58 | - |
07/03/68
|
0.64 | 0.68 unread messages | +0.05 | 0.69 | 0.64 | 10,807,200 | 15.66 | 1.53 | - |
06/03/68
|
0.63 | 0.63 unread messages | +0.01 | 0.66 | 0.62 | 4,138,500 | 14.51 | 1.65 | - |
05/03/68
|
0.60 | 0.62 unread messages | +0.03 | 0.65 | 0.59 | 5,947,100 | 14.28 | 1.68 | - |
04/03/68
|
0.58 | 0.59 unread messages | -0.01 | 0.61 | 0.58 | 1,244,900 | 13.59 | 1.76 | - |
03/03/68
|
0.62 | 0.60 unread messages | -0.02 | 0.62 | 0.59 | 1,315,500 | 13.82 | 1.74 | - |
28/02/68
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 1,692,200 | 14.28 | 0.00 | - |
27/02/68
|
0.63 | 0.61 unread messages | -0.03 | 0.64 | 0.60 | 935,800 | 11.24 | 0.00 | - |
26/02/68
|
0.60 | 0.64 unread messages | +0.04 | 0.64 | 0.60 | 2,185,800 | 11.79 | 0.00 | - |
25/02/68
|
0.63 | 0.60 unread messages | -0.03 | 0.63 | 0.58 | 2,764,400 | 11.06 | 0.00 | - |
24/02/68
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.62 | 1,021,900 | 11.61 | 0.00 | - |
21/02/68
|
0.64 | 0.63 unread messages | 0.00 | 0.65 | 0.62 | 1,938,400 | 11.61 | 0.00 | - |
20/02/68
|
0.65 | 0.63 unread messages | -0.02 | 0.65 | 0.62 | 2,155,300 | 11.61 | 0.00 | - |
19/02/68
|
0.64 | 0.65 unread messages | +0.02 | 0.67 | 0.61 | 9,611,500 | 11.98 | 0.00 | - |
18/02/68
|
0.62 | 0.63 unread messages | +0.01 | 0.65 | 0.62 | 2,240,700 | 11.61 | 0.00 | - |
17/02/68
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.59 | 1,975,400 | 11.42 | 0.00 | - |
14/02/68
|
0.65 | 0.61 unread messages | -0.03 | 0.65 | 0.59 | 4,234,000 | 11.24 | 0.00 | - |
13/02/68
|
0.64 | 0.64 unread messages | 0.00 | 0.66 | 0.63 | 1,364,000 | 11.79 | 0.00 | - |
11/02/68
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.63 | 902,300 | 11.79 | 0.00 | - |
10/02/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.61 | 762,300 | 11.61 | 0.00 | - |
07/02/68
|
0.63 | 0.64 unread messages | +0.01 | 0.67 | 0.61 | 4,062,500 | 11.79 | 0.00 | - |
06/02/68
|
0.66 | 0.63 unread messages | -0.03 | 0.66 | 0.63 | 1,341,100 | 11.61 | 0.00 | - |
05/02/68
|
0.65 | 0.66 unread messages | 0.00 | 0.68 | 0.65 | 1,373,400 | 12.16 | 0.00 | - |
04/02/68
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 881,700 | 12.16 | 0.00 | - |
03/02/68
|
0.65 | 0.66 unread messages | -0.02 | 0.67 | 0.62 | 3,193,400 | 12.16 | 0.00 | - |
31/01/68
|
0.71 | 0.68 unread messages | -0.03 | 0.72 | 0.66 | 3,007,500 | 12.53 | 0.00 | - |
30/01/68
|
0.73 | 0.71 unread messages | -0.02 | 0.74 | 0.71 | 1,486,900 | 13.08 | 0.00 | - |
29/01/68
|
0.73 | 0.73 unread messages | 0.00 | 0.76 | 0.72 | 3,546,000 | 13.45 | 0.00 | - |
28/01/68
|
0.72 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 985,200 | 13.45 | 0.00 | - |
27/01/68
|
0.71 | 0.73 unread messages | +0.02 | 0.76 | 0.71 | 4,510,800 | 13.45 | 0.00 | - |
24/01/68
|
0.71 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 1,381,300 | 13.08 | 0.00 | - |
23/01/68
|
0.70 | 0.70 unread messages | +0.01 | 0.72 | 0.69 | 2,187,300 | 12.90 | 0.00 | - |
22/01/68
|
0.67 | 0.69 unread messages | +0.02 | 0.75 | 0.67 | 8,114,000 | 12.71 | 0.00 | - |
21/01/68
|
0.62 | 0.67 unread messages | +0.06 | 0.68 | 0.61 | 7,007,600 | 12.35 | 0.00 | - |
20/01/68
|
0.62 | 0.61 unread messages | -0.02 | 0.63 | 0.60 | 2,471,900 | 11.24 | 0.00 | - |
17/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.65 | 0.61 | 1,904,200 | 11.61 | 0.00 | - |
16/01/68
|
0.63 | 0.63 unread messages | +0.03 | 0.64 | 0.58 | 8,848,400 | 11.61 | 0.00 | - |
15/01/68
|
0.63 | 0.60 unread messages | -0.02 | 0.63 | 0.59 | 6,565,900 | 11.06 | 0.00 | - |
14/01/68
|
0.69 | 0.62 unread messages | -0.08 | 0.70 | 0.62 | 7,316,400 | 11.42 | 0.00 | - |
13/01/68
|
0.67 | 0.70 unread messages | +0.03 | 0.78 | 0.64 | 12,156,100 | 12.90 | 0.00 | - |
10/01/68
|
0.76 | 0.67 unread messages | -0.08 | 0.78 | 0.65 | 17,350,700 | 12.35 | 0.00 | - |
09/01/68
|
0.82 | 0.75 unread messages | -0.09 | 0.84 | 0.72 | 7,074,800 | 13.81 | 0.00 | - |
08/01/68
|
0.91 | 0.84 unread messages | -0.07 | 0.91 | 0.83 | 5,263,700 | 15.47 | 0.00 | - |
07/01/68
|
0.93 | 0.91 unread messages | -0.02 | 0.95 | 0.90 | 3,127,700 | 16.76 | 0.00 | - |
06/01/68
|
0.96 | 0.93 unread messages | -0.02 | 0.96 | 0.93 | 791,800 | 17.13 | 0.00 | - |
03/01/68
|
0.94 | 0.95 unread messages | +0.01 | 0.96 | 0.93 | 375,200 | 17.50 | 0.00 | - |
02/01/68
|
0.98 | 0.94 unread messages | -0.04 | 0.98 | 0.93 | 1,438,800 | 17.31 | 0.00 | - |