ราคาหุ้นย้อนหลัง CHAYO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
1.91 | 1.92 unread messages | -0.06 | 1.95 | 1.89 | 3,692,300 | 9.05 | 1.90 | - |
08/04/68
|
1.99 | 1.98 unread messages | -0.12 | 2.00 | 1.94 | 2,510,500 | 9.34 | 1.84 | - |
04/04/68
|
2.18 | 2.10 unread messages | -0.10 | 2.18 | 2.10 | 1,986,900 | 9.90 | 1.73 | - |
03/04/68
|
2.16 | 2.20 unread messages | +0.04 | 2.22 | 2.14 | 1,609,500 | 10.37 | 1.65 | - |
02/04/68
|
2.16 | 2.16 unread messages | 0.00 | 2.20 | 2.16 | 1,145,600 | 10.19 | 1.68 | - |
01/04/68
|
2.20 | 2.16 unread messages | -0.02 | 2.22 | 2.16 | 1,108,500 | 10.19 | 1.68 | - |
31/03/68
|
2.18 | 2.18 unread messages | -0.06 | 2.22 | 2.16 | 1,654,700 | 10.28 | 1.67 | - |
28/03/68
|
2.26 | 2.24 unread messages | 0.00 | 2.30 | 2.22 | 679,000 | 10.56 | 1.62 | - |
27/03/68
|
2.30 | 2.24 unread messages | -0.06 | 2.32 | 2.24 | 1,373,000 | 10.56 | 1.62 | - |
26/03/68
|
2.30 | 2.30 unread messages | +0.02 | 2.36 | 2.28 | 994,000 | 10.85 | 1.58 | - |
25/03/68
|
2.34 | 2.28 unread messages | -0.06 | 2.34 | 2.28 | 1,137,400 | 10.75 | 1.60 | - |
24/03/68
|
2.36 | 2.34 unread messages | +0.02 | 2.38 | 2.32 | 1,518,200 | 11.03 | 1.56 | - |
21/03/68
|
2.44 | 2.32 unread messages | -0.12 | 2.44 | 2.28 | 3,613,000 | 10.94 | 1.57 | - |
20/03/68
|
2.42 | 2.44 unread messages | +0.02 | 2.52 | 2.42 | 6,584,800 | 11.51 | 1.49 | - |
19/03/68
|
2.24 | 2.42 unread messages | +0.22 | 2.46 | 2.24 | 12,379,300 | 11.41 | 1.50 | - |
18/03/68
|
2.24 | 2.20 unread messages | -0.02 | 2.28 | 2.16 | 1,563,900 | 10.37 | 1.65 | - |
17/03/68
|
2.24 | 2.22 unread messages | -0.02 | 2.26 | 2.20 | 983,600 | 10.47 | 1.64 | - |
14/03/68
|
2.20 | 2.24 unread messages | +0.04 | 2.26 | 2.20 | 955,200 | 10.56 | 1.62 | - |
13/03/68
|
2.22 | 2.20 unread messages | 0.00 | 2.30 | 2.20 | 972,200 | 10.37 | 1.65 | - |
12/03/68
|
2.30 | 2.20 unread messages | -0.10 | 2.30 | 2.20 | 1,819,500 | 10.37 | 0.05 | - |
11/03/68
|
2.26 | 2.30 unread messages | 0.00 | 2.32 | 2.20 | 1,299,800 | 10.85 | 0.05 | - |
10/03/68
|
2.38 | 2.30 unread messages | -0.08 | 2.40 | 2.30 | 1,027,600 | 10.85 | 0.05 | - |
07/03/68
|
2.30 | 2.38 unread messages | +0.06 | 2.40 | 2.30 | 1,054,100 | 11.22 | 0.05 | - |
06/03/68
|
2.38 | 2.32 unread messages | -0.02 | 2.38 | 2.32 | 870,700 | 10.94 | 0.05 | - |
05/03/68
|
2.18 | 2.34 unread messages | +0.18 | 2.36 | 2.18 | 2,307,300 | 11.03 | 0.05 | - |
04/03/68
|
2.16 | 2.16 unread messages | 0.00 | 2.20 | 2.14 | 1,941,700 | 10.19 | 0.05 | - |
03/03/68
|
2.22 | 2.16 unread messages | -0.06 | 2.24 | 2.14 | 1,559,900 | 10.19 | 0.05 | - |
28/02/68
|
2.26 | 2.22 unread messages | -0.08 | 2.26 | 2.14 | 2,720,900 | 10.47 | 0.05 | - |
27/02/68
|
2.40 | 2.30 unread messages | -0.24 | 2.40 | 2.26 | 3,779,300 | 10.85 | 0.05 | - |
26/02/68
|
2.44 | 2.54 unread messages | +0.16 | 2.54 | 2.40 | 2,402,000 | 9.62 | 0.04 | - |
25/02/68
|
2.50 | 2.38 unread messages | -0.12 | 2.50 | 2.38 | 1,191,700 | 9.01 | 0.05 | - |
24/02/68
|
2.48 | 2.50 unread messages | -0.02 | 2.50 | 2.44 | 889,000 | 9.47 | 0.04 | - |
21/02/68
|
2.48 | 2.52 unread messages | +0.06 | 2.52 | 2.42 | 1,842,000 | 9.54 | 0.04 | - |
20/02/68
|
2.54 | 2.46 unread messages | -0.04 | 2.56 | 2.40 | 2,156,900 | 9.31 | 0.04 | - |
19/02/68
|
2.46 | 2.50 unread messages | +0.04 | 2.56 | 2.44 | 5,717,600 | 9.47 | 0.04 | - |
18/02/68
|
2.44 | 2.46 unread messages | +0.16 | 2.50 | 2.38 | 3,697,400 | 9.31 | 0.04 | - |
17/02/68
|
2.20 | 2.30 unread messages | +0.08 | 2.30 | 2.20 | 12,529,900 | 8.71 | 0.05 | - |
14/02/68
|
2.24 | 2.22 unread messages | +0.02 | 2.24 | 2.18 | 972,600 | 8.41 | 0.05 | - |
13/02/68
|
2.26 | 2.20 unread messages | -0.04 | 2.30 | 2.20 | 1,630,100 | 8.33 | 0.05 | - |
11/02/68
|
2.14 | 2.24 unread messages | +0.10 | 2.26 | 2.14 | 2,346,400 | 8.48 | 0.05 | - |
10/02/68
|
2.18 | 2.14 unread messages | -0.04 | 2.18 | 2.10 | 3,627,700 | 8.10 | 0.05 | - |
07/02/68
|
2.16 | 2.18 unread messages | +0.04 | 2.20 | 2.12 | 5,260,800 | 8.25 | 0.05 | - |
06/02/68
|
2.34 | 2.14 unread messages | -0.20 | 2.34 | 2.14 | 2,091,000 | 8.10 | 0.05 | - |
05/02/68
|
2.38 | 2.34 unread messages | -0.02 | 2.40 | 2.34 | 1,068,900 | 8.86 | 0.05 | - |
04/02/68
|
2.36 | 2.36 unread messages | 0.00 | 2.42 | 2.34 | 404,700 | 8.94 | 0.05 | - |
03/02/68
|
2.34 | 2.36 unread messages | -0.02 | 2.40 | 2.30 | 2,161,700 | 8.94 | 0.05 | - |
31/01/68
|
2.40 | 2.38 unread messages | -0.04 | 2.44 | 2.34 | 1,294,600 | 9.01 | 0.05 | - |
30/01/68
|
2.50 | 2.42 unread messages | -0.08 | 2.50 | 2.40 | 1,476,100 | 9.16 | 0.05 | - |
29/01/68
|
2.56 | 2.50 unread messages | -0.04 | 2.58 | 2.50 | 705,900 | 9.47 | 0.04 | - |
28/01/68
|
2.56 | 2.54 unread messages | 0.00 | 2.56 | 2.48 | 511,300 | 9.62 | 0.04 | - |
27/01/68
|
2.54 | 2.54 unread messages | +0.02 | 2.56 | 2.48 | 841,000 | 9.62 | 0.04 | - |
24/01/68
|
2.46 | 2.52 unread messages | +0.08 | 2.52 | 2.46 | 859,800 | 9.54 | 0.04 | - |
23/01/68
|
2.48 | 2.44 unread messages | -0.04 | 2.56 | 2.44 | 1,446,700 | 9.24 | 0.04 | - |
22/01/68
|
2.42 | 2.48 unread messages | +0.04 | 2.54 | 2.42 | 1,761,400 | 9.39 | 0.04 | - |
21/01/68
|
2.32 | 2.44 unread messages | +0.12 | 2.44 | 2.32 | 2,123,900 | 9.24 | 0.04 | - |
20/01/68
|
2.38 | 2.32 unread messages | 0.00 | 2.38 | 2.32 | 786,300 | 8.78 | 0.05 | - |
17/01/68
|
2.36 | 2.32 unread messages | -0.04 | 2.38 | 2.32 | 749,300 | 8.78 | 0.05 | - |
16/01/68
|
2.40 | 2.36 unread messages | 0.00 | 2.40 | 2.32 | 925,900 | 8.94 | 0.05 | - |
15/01/68
|
2.44 | 2.36 unread messages | -0.08 | 2.48 | 2.34 | 1,457,800 | 8.94 | 0.05 | - |
14/01/68
|
2.54 | 2.44 unread messages | -0.04 | 2.54 | 2.44 | 979,700 | 9.24 | 0.04 | - |
13/01/68
|
2.54 | 2.48 unread messages | -0.10 | 2.58 | 2.46 | 1,324,700 | 9.39 | 0.04 | - |
10/01/68
|
2.60 | 2.58 unread messages | 0.00 | 2.60 | 2.50 | 544,100 | 9.77 | 0.04 | - |
09/01/68
|
2.70 | 2.58 unread messages | -0.12 | 2.72 | 2.50 | 2,213,800 | 9.77 | 0.04 | - |
08/01/68
|
2.80 | 2.70 unread messages | -0.10 | 2.82 | 2.70 | 1,433,700 | 10.22 | 0.04 | - |
07/01/68
|
2.78 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 616,600 | 10.60 | 0.04 | - |
06/01/68
|
2.82 | 2.80 unread messages | -0.02 | 2.86 | 2.78 | 532,300 | 10.60 | 0.04 | - |
03/01/68
|
2.88 | 2.82 unread messages | 0.00 | 2.88 | 2.80 | 324,000 | 10.68 | 0.04 | - |
02/01/68
|
2.92 | 2.82 unread messages | -0.08 | 2.92 | 2.80 | 731,400 | 10.68 | 0.04 | - |