ราคาหุ้นย้อนหลัง CHAYO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.10 | 1.06 unread messages | -0.02 | 1.10 | 1.06 | 1,706,300 | -100.00 | 0.00 | - |
13/03/69
|
1.10 | 1.08 unread messages | -0.02 | 1.10 | 1.06 | 1,712,000 | -100.00 | 0.00 | - |
12/03/69
|
1.07 | 1.10 unread messages | +0.03 | 1.12 | 1.06 | 1,326,100 | -100.00 | 0.00 | - |
11/03/69
|
1.09 | 1.07 unread messages | -0.01 | 1.11 | 1.07 | 1,350,800 | -100.00 | 0.00 | - |
10/03/69
|
1.08 | 1.08 unread messages | +0.02 | 1.09 | 1.06 | 1,552,600 | -100.00 | 0.00 | - |
09/03/69
|
1.06 | 1.06 unread messages | -0.04 | 1.07 | 1.01 | 4,450,700 | -100.00 | 0.00 | - |
06/03/69
|
1.06 | 1.10 unread messages | +0.03 | 1.10 | 1.06 | 1,556,900 | -100.00 | 0.00 | - |
05/03/69
|
1.08 | 1.07 unread messages | +0.04 | 1.09 | 1.05 | 2,012,700 | -100.00 | 0.00 | - |
04/03/69
|
1.06 | 1.03 unread messages | -0.09 | 1.06 | 0.97 | 8,258,700 | -100.00 | 0.00 | - |
02/03/69
|
1.17 | 1.12 unread messages | -0.08 | 1.19 | 1.12 | 11,599,400 | -100.00 | 0.00 | - |
27/02/69
|
1.17 | 1.20 unread messages | -0.18 | 1.25 | 1.17 | 19,063,100 | -100.00 | 0.00 | - |
26/02/69
|
1.43 | 1.38 unread messages | -0.03 | 1.43 | 1.38 | 4,025,400 | 6.10 | 2.57 | - |
25/02/69
|
1.40 | 1.41 unread messages | +0.02 | 1.43 | 1.37 | 6,464,600 | 6.23 | 2.52 | - |
24/02/69
|
1.38 | 1.39 unread messages | +0.01 | 1.39 | 1.33 | 3,020,500 | 6.14 | 2.55 | - |
23/02/69
|
1.41 | 1.38 unread messages | -0.03 | 1.44 | 1.32 | 5,230,400 | 6.10 | 2.57 | - |
20/02/69
|
1.50 | 1.41 unread messages | -0.08 | 1.50 | 1.40 | 8,489,100 | 6.23 | 2.52 | - |
19/02/69
|
1.48 | 1.49 unread messages | +0.03 | 1.50 | 1.46 | 7,024,500 | 6.58 | 2.38 | - |
18/02/69
|
1.43 | 1.46 unread messages | +0.03 | 1.47 | 1.41 | 9,608,300 | 6.45 | 2.43 | - |
17/02/69
|
1.40 | 1.43 unread messages | +0.03 | 1.43 | 1.33 | 6,731,500 | 6.32 | 2.48 | - |
16/02/69
|
1.42 | 1.40 unread messages | -0.01 | 1.45 | 1.38 | 5,522,400 | 6.19 | 2.54 | - |
13/02/69
|
1.44 | 1.41 unread messages | -0.01 | 1.45 | 1.37 | 9,343,200 | 6.23 | 2.52 | - |
12/02/69
|
1.31 | 1.42 unread messages | +0.10 | 1.43 | 1.31 | 11,681,800 | 6.28 | 2.50 | - |
11/02/69
|
1.38 | 1.32 unread messages | -0.02 | 1.40 | 1.31 | 9,158,400 | 5.83 | 2.69 | - |
10/02/69
|
1.27 | 1.34 unread messages | +0.08 | 1.35 | 1.27 | 10,689,300 | 5.92 | 2.65 | - |
09/02/69
|
1.25 | 1.26 unread messages | +0.04 | 1.27 | 1.25 | 5,462,900 | 5.57 | 2.82 | - |
06/02/69
|
1.25 | 1.22 unread messages | -0.03 | 1.25 | 1.22 | 3,770,700 | 5.39 | 2.91 | - |
05/02/69
|
1.20 | 1.25 unread messages | +0.06 | 1.25 | 1.19 | 6,008,400 | 5.52 | 2.84 | - |
04/02/69
|
1.22 | 1.19 unread messages | -0.01 | 1.22 | 1.19 | 621,300 | 5.26 | 2.98 | - |
03/02/69
|
1.19 | 1.20 unread messages | 0.00 | 1.22 | 1.19 | 1,383,800 | 5.30 | 2.96 | - |
02/02/69
|
1.21 | 1.20 unread messages | 0.00 | 1.21 | 1.18 | 1,461,100 | 5.30 | 2.96 | - |
30/01/69
|
1.22 | 1.20 unread messages | -0.01 | 1.22 | 1.18 | 2,982,200 | 5.30 | 2.96 | - |
29/01/69
|
1.22 | 1.21 unread messages | -0.01 | 1.23 | 1.20 | 2,305,000 | 5.35 | 2.93 | - |
28/01/69
|
1.23 | 1.22 unread messages | -0.01 | 1.23 | 1.21 | 1,330,400 | 5.39 | 2.91 | - |
27/01/69
|
1.22 | 1.23 unread messages | +0.02 | 1.24 | 1.22 | 1,106,200 | 5.44 | 2.89 | - |
26/01/69
|
1.23 | 1.21 unread messages | -0.02 | 1.24 | 1.19 | 2,628,100 | 5.35 | 2.93 | - |
23/01/69
|
1.23 | 1.23 unread messages | +0.01 | 1.25 | 1.22 | 1,706,500 | 5.44 | 2.89 | - |
22/01/69
|
1.26 | 1.22 unread messages | -0.04 | 1.28 | 1.22 | 3,208,300 | 5.39 | 2.91 | - |
21/01/69
|
1.26 | 1.26 unread messages | 0.00 | 1.28 | 1.24 | 2,516,900 | 5.57 | 2.82 | - |
20/01/69
|
1.25 | 1.26 unread messages | +0.02 | 1.28 | 1.24 | 2,341,400 | 5.57 | 2.82 | - |
19/01/69
|
1.22 | 1.24 unread messages | +0.02 | 1.25 | 1.21 | 2,618,200 | 5.48 | 2.86 | - |
16/01/69
|
1.21 | 1.22 unread messages | +0.02 | 1.25 | 1.20 | 2,838,100 | 5.39 | 2.91 | - |
15/01/69
|
1.19 | 1.20 unread messages | +0.02 | 1.22 | 1.19 | 1,843,000 | 5.30 | 2.96 | - |
14/01/69
|
1.18 | 1.18 unread messages | 0.00 | 1.21 | 1.17 | 1,311,100 | 5.21 | 3.01 | - |
13/01/69
|
1.21 | 1.18 unread messages | -0.01 | 1.22 | 1.17 | 1,396,700 | 5.21 | 3.01 | - |
12/01/69
|
1.28 | 1.19 unread messages | -0.07 | 1.28 | 1.19 | 2,690,400 | 5.26 | 2.98 | - |
09/01/69
|
1.32 | 1.26 unread messages | -0.05 | 1.33 | 1.24 | 4,962,900 | 5.57 | 2.82 | - |
08/01/69
|
1.35 | 1.31 unread messages | -0.03 | 1.35 | 1.31 | 1,976,000 | 5.79 | 2.71 | - |
07/01/69
|
1.32 | 1.34 unread messages | +0.03 | 1.36 | 1.32 | 2,390,900 | 5.92 | 2.65 | - |
06/01/69
|
1.32 | 1.31 unread messages | 0.00 | 1.34 | 1.31 | 1,623,000 | 5.79 | 2.71 | - |
05/01/69
|
1.34 | 1.31 unread messages | -0.01 | 1.34 | 1.31 | 1,543,300 | 5.79 | 2.71 | - |