ราคาหุ้นย้อนหลัง CHOW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.35 | 1.36 unread messages | +0.01 | 1.36 | 1.35 | 40,900 | 18.64 | 0.00 | - |
29/04/69
|
1.34 | 1.35 unread messages | +0.01 | 1.35 | 1.34 | 18,500 | 18.51 | 0.00 | - |
28/04/69
|
1.32 | 1.34 unread messages | +0.02 | 1.36 | 1.32 | 257,400 | 18.37 | 0.00 | - |
27/04/69
|
1.28 | 1.32 unread messages | +0.04 | 1.32 | 1.28 | 226,900 | 18.10 | 0.00 | - |
24/04/69
|
1.28 | 1.28 unread messages | 0.00 | 1.28 | 1.26 | 16,800 | 17.55 | 0.00 | - |
23/04/69
|
1.28 | 1.28 unread messages | +0.01 | 1.28 | 1.28 | 900 | 17.55 | 0.00 | - |
22/04/69
|
1.25 | 1.27 unread messages | -0.01 | 1.27 | 1.25 | 19,600 | 17.41 | 0.00 | - |
21/04/69
|
1.25 | 1.28 unread messages | -0.04 | 1.28 | 1.25 | 168,300 | 17.55 | 0.00 | - |
20/04/69
|
1.36 | 1.32 unread messages | -0.03 | 1.36 | 1.32 | 133,200 | 18.10 | 0.00 | - |
17/04/69
|
1.36 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 100,000 | 18.51 | 0.00 | - |
10/04/69
|
1.36 | 1.34 unread messages | -0.02 | 1.36 | 1.34 | 155,400 | 18.37 | 0.00 | - |
09/04/69
|
1.36 | 1.36 unread messages | 0.00 | 1.37 | 1.35 | 381,100 | 18.64 | 0.00 | - |
08/04/69
|
1.36 | 1.36 unread messages | +0.01 | 1.36 | 1.34 | 339,200 | 18.64 | 0.00 | - |
07/04/69
|
1.31 | 1.35 unread messages | +0.05 | 1.36 | 1.31 | 700,300 | 18.51 | 0.00 | - |
03/04/69
|
1.31 | 1.30 unread messages | -0.01 | 1.32 | 1.30 | 309,000 | 17.82 | 0.00 | - |
02/04/69
|
1.30 | 1.31 unread messages | +0.02 | 1.37 | 1.30 | 698,800 | 17.96 | 0.00 | - |
01/04/69
|
1.31 | 1.29 unread messages | -0.02 | 1.31 | 1.29 | 252,200 | 17.69 | 0.00 | - |
31/03/69
|
1.37 | 1.31 unread messages | -0.04 | 1.37 | 1.31 | 1,399,700 | 17.96 | 0.00 | - |
30/03/69
|
1.30 | 1.35 unread messages | +0.11 | 1.44 | 1.30 | 5,130,200 | 18.51 | 0.00 | - |
27/03/69
|
1.21 | 1.24 unread messages | +0.01 | 1.30 | 1.21 | 166,300 | 17.00 | 0.00 | - |
26/03/69
|
1.20 | 1.23 unread messages | -0.01 | 1.23 | 1.20 | 15,400 | 16.86 | 0.00 | - |
25/03/69
|
1.25 | 1.24 unread messages | 0.00 | 1.25 | 1.23 | 45,600 | 17.00 | 0.00 | - |
24/03/69
|
1.24 | 1.24 unread messages | 0.00 | 1.24 | 1.22 | 34,800 | 17.00 | 0.00 | - |
23/03/69
|
1.26 | 1.24 unread messages | +0.01 | 1.26 | 1.21 | 60,000 | 17.00 | 0.00 | - |
20/03/69
|
1.22 | 1.23 unread messages | +0.04 | 1.25 | 1.21 | 128,400 | 16.86 | 0.00 | - |
19/03/69
|
1.22 | 1.19 unread messages | -0.03 | 1.25 | 1.19 | 145,900 | 16.31 | 0.00 | - |
18/03/69
|
1.24 | 1.22 unread messages | 0.00 | 1.25 | 1.22 | 82,000 | 16.73 | 0.00 | - |
17/03/69
|
1.24 | 1.22 unread messages | -0.01 | 1.26 | 1.22 | 192,600 | 16.73 | 0.00 | - |
16/03/69
|
1.22 | 1.23 unread messages | -0.01 | 1.25 | 1.22 | 82,000 | 17.00 | 0.00 | - |
13/03/69
|
1.22 | 1.24 unread messages | +0.01 | 1.24 | 1.21 | 26,800 | 17.00 | 0.00 | - |
12/03/69
|
1.27 | 1.23 unread messages | -0.01 | 1.27 | 1.23 | 33,400 | 16.86 | 0.00 | - |
11/03/69
|
1.30 | 1.24 unread messages | -0.03 | 1.31 | 1.24 | 17,900 | 17.00 | 0.00 | - |
10/03/69
|
1.25 | 1.27 unread messages | +0.05 | 1.35 | 1.21 | 424,000 | 17.41 | 0.00 | - |
09/03/69
|
1.27 | 1.22 unread messages | -0.07 | 1.28 | 1.18 | 105,200 | 16.73 | 0.00 | - |
06/03/69
|
1.18 | 1.29 unread messages | +0.07 | 1.34 | 1.18 | 249,900 | 17.69 | 0.00 | - |
05/03/69
|
1.24 | 1.22 unread messages | +0.01 | 1.28 | 1.20 | 130,900 | 16.73 | 0.00 | - |
04/03/69
|
1.24 | 1.21 unread messages | -0.08 | 1.29 | 1.18 | 187,800 | 16.59 | 0.00 | - |
02/03/69
|
1.32 | 1.29 unread messages | -0.02 | 1.32 | 1.22 | 176,200 | 17.69 | 0.00 | - |
27/02/69
|
1.29 | 1.31 unread messages | +0.03 | 1.34 | 1.29 | 139,400 | 65.49 | 0.00 | - |
26/02/69
|
1.27 | 1.28 unread messages | -0.01 | 1.30 | 1.27 | 24,900 | 63.99 | 0.00 | - |
25/02/69
|
1.28 | 1.29 unread messages | 0.00 | 1.31 | 1.24 | 172,600 | 64.49 | 0.00 | - |
24/02/69
|
1.32 | 1.29 unread messages | 0.00 | 1.32 | 1.27 | 51,800 | 64.49 | 0.00 | - |
23/02/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.27 | 48,300 | 64.49 | 0.00 | - |
20/02/69
|
1.30 | 1.29 unread messages | -0.01 | 1.30 | 1.26 | 173,000 | 64.49 | 0.00 | - |
19/02/69
|
1.32 | 1.30 unread messages | -0.01 | 1.32 | 1.29 | 342,900 | 64.99 | 0.00 | - |
18/02/69
|
1.30 | 1.31 unread messages | +0.02 | 1.31 | 1.30 | 195,500 | 65.49 | 0.00 | - |
17/02/69
|
1.32 | 1.29 unread messages | -0.03 | 1.37 | 1.29 | 2,134,200 | 64.49 | 0.00 | - |
16/02/69
|
1.31 | 1.32 unread messages | +0.02 | 1.32 | 1.28 | 207,800 | 65.99 | 0.00 | - |
13/02/69
|
1.32 | 1.30 unread messages | -0.01 | 1.34 | 1.28 | 415,100 | 64.99 | 0.00 | - |
12/02/69
|
1.29 | 1.31 unread messages | +0.02 | 1.33 | 1.27 | 515,900 | 65.49 | 0.00 | - |
11/02/69
|
1.32 | 1.29 unread messages | -0.01 | 1.32 | 1.27 | 672,100 | 64.49 | 0.00 | - |
10/02/69
|
1.33 | 1.30 unread messages | -0.04 | 1.41 | 1.30 | 4,957,100 | 64.99 | 0.00 | - |
09/02/69
|
1.32 | 1.34 unread messages | +0.01 | 1.34 | 1.28 | 1,826,400 | 66.99 | 0.00 | - |
06/02/69
|
1.13 | 1.33 unread messages | +0.27 | 1.37 | 1.13 | 12,195,200 | 66.49 | 0.00 | - |
05/02/69
|
1.07 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 21,000 | 53.00 | 0.00 | - |
04/02/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.06 | 17,000 | 53.00 | 0.00 | - |
03/02/69
|
1.07 | 1.06 unread messages | 0.00 | 1.07 | 1.06 | 27,100 | 53.00 | 0.00 | - |
02/02/69
|
1.06 | 1.06 unread messages | -0.01 | 1.08 | 1.05 | 32,300 | 53.00 | 0.00 | - |
30/01/69
|
1.08 | 1.07 unread messages | +0.01 | 1.08 | 1.07 | 800 | 53.50 | 0.00 | - |
29/01/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 17,800 | 53.00 | 0.00 | - |
28/01/69
|
1.08 | 1.06 unread messages | -0.02 | 1.08 | 1.06 | 57,100 | 53.00 | 0.00 | - |
27/01/69
|
1.10 | 1.08 unread messages | 0.00 | 1.10 | 1.08 | 1,004,500 | 54.00 | 0.00 | - |
26/01/69
|
1.09 | 1.08 unread messages | 0.00 | 1.09 | 1.08 | 6,000 | 54.00 | 0.00 | - |
23/01/69
|
1.08 | 1.08 unread messages | -0.01 | 1.10 | 1.07 | 90,000 | 54.00 | 0.00 | - |
22/01/69
|
1.11 | 1.09 unread messages | -0.01 | 1.11 | 1.08 | 28,700 | 54.50 | 0.00 | - |
21/01/69
|
1.09 | 1.10 unread messages | +0.03 | 1.10 | 1.08 | 23,300 | 55.00 | 0.00 | - |
20/01/69
|
1.11 | 1.07 unread messages | -0.04 | 1.11 | 1.05 | 72,400 | 53.50 | 0.00 | - |
19/01/69
|
1.14 | 1.11 unread messages | -0.02 | 1.14 | 1.11 | 7,800 | 55.50 | 0.00 | - |
16/01/69
|
1.13 | 1.13 unread messages | -0.01 | 1.15 | 1.12 | 7,600 | 56.49 | 0.00 | - |
15/01/69
|
1.10 | 1.14 unread messages | +0.04 | 1.15 | 1.10 | 21,200 | 56.99 | 0.00 | - |
14/01/69
|
1.10 | 1.10 unread messages | +0.06 | 1.20 | 1.10 | 78,700 | 55.00 | 0.00 | - |
13/01/69
|
1.07 | 1.04 unread messages | -0.03 | 1.08 | 1.04 | 65,900 | 52.00 | 0.00 | - |
12/01/69
|
1.10 | 1.07 unread messages | -0.03 | 1.10 | 1.07 | 36,500 | 53.50 | 0.00 | - |
09/01/69
|
1.12 | 1.10 unread messages | -0.01 | 1.12 | 1.10 | 43,500 | 55.00 | 0.00 | - |
08/01/69
|
1.14 | 1.11 unread messages | -0.02 | 1.14 | 1.10 | 22,100 | 55.50 | 0.00 | - |
07/01/69
|
1.08 | 1.13 unread messages | +0.05 | 1.13 | 1.08 | 22,800 | 56.49 | 0.00 | - |
06/01/69
|
1.07 | 1.08 unread messages | -0.02 | 1.08 | 1.07 | 43,000 | 54.00 | 0.00 | - |
05/01/69
|
1.12 | 1.10 unread messages | -0.01 | 1.12 | 1.07 | 28,100 | 55.00 | 0.00 | - |