ราคาหุ้นย้อนหลัง CHOW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.09 | 1.02 unread messages | -0.06 | 1.09 | 0.99 | 533,700 | 5.52 | 0.00 | - |
28/04/68
|
1.15 | 1.08 unread messages | -0.09 | 1.18 | 1.07 | 325,600 | 5.84 | 0.00 | - |
25/04/68
|
1.16 | 1.17 unread messages | +0.01 | 1.22 | 1.11 | 157,700 | 6.33 | 0.00 | - |
24/04/68
|
1.24 | 1.16 unread messages | -0.10 | 1.24 | 1.14 | 283,800 | 6.28 | 0.00 | - |
23/04/68
|
1.24 | 1.26 unread messages | +0.03 | 1.27 | 1.24 | 4,500 | 6.82 | 0.00 | - |
22/04/68
|
1.30 | 1.23 unread messages | -0.02 | 1.30 | 1.23 | 37,200 | 6.65 | 0.00 | - |
21/04/68
|
1.30 | 1.25 unread messages | -0.05 | 1.33 | 1.25 | 94,700 | 6.76 | 0.00 | - |
18/04/68
|
1.37 | 1.30 unread messages | -0.07 | 1.37 | 1.30 | 106,100 | 7.03 | 0.00 | - |
17/04/68
|
1.33 | 1.37 unread messages | +0.05 | 1.42 | 1.31 | 157,100 | 7.41 | 0.00 | - |
16/04/68
|
1.22 | 1.32 unread messages | +0.05 | 1.42 | 1.22 | 50,200 | 7.14 | 0.00 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.87 | 0.00 | - |
10/04/68
|
1.19 | 1.27 unread messages | +0.08 | 1.29 | 1.19 | 12,500 | 6.87 | 0.00 | - |
09/04/68
|
1.19 | 1.19 unread messages | +0.03 | 1.19 | 1.17 | 47,700 | 6.44 | 0.00 | - |
08/04/68
|
1.22 | 1.16 unread messages | -0.07 | 1.25 | 1.16 | 53,200 | 6.28 | 0.00 | - |
04/04/68
|
1.26 | 1.23 unread messages | -0.07 | 1.26 | 1.23 | 23,600 | 6.65 | 0.00 | - |
03/04/68
|
1.32 | 1.30 unread messages | -0.02 | 1.38 | 1.25 | 81,500 | 7.03 | 0.00 | - |
02/04/68
|
1.30 | 1.32 unread messages | +0.02 | 1.32 | 1.29 | 10,200 | 7.14 | 0.00 | - |
01/04/68
|
1.38 | 1.30 unread messages | +0.01 | 1.38 | 1.28 | 22,600 | 7.03 | 0.00 | - |
31/03/68
|
1.27 | 1.29 unread messages | 0.00 | 1.33 | 1.27 | 98,100 | 6.98 | 0.00 | - |
28/03/68
|
1.31 | 1.29 unread messages | -0.01 | 1.31 | 1.29 | 4,400 | 6.98 | 0.00 | - |
27/03/68
|
1.23 | 1.30 unread messages | +0.07 | 1.48 | 1.23 | 579,900 | 7.03 | 0.00 | - |
26/03/68
|
1.24 | 1.23 unread messages | -0.07 | 1.29 | 1.23 | 38,300 | 6.65 | 0.00 | - |
25/03/68
|
1.24 | 1.30 unread messages | +0.03 | 1.30 | 1.24 | 17,300 | 7.03 | 0.00 | - |
24/03/68
|
1.24 | 1.27 unread messages | 0.00 | 1.27 | 1.24 | 1,400 | 6.87 | 0.00 | - |
21/03/68
|
1.24 | 1.27 unread messages | -0.03 | 1.28 | 1.24 | 62,400 | 6.87 | 0.00 | - |
20/03/68
|
1.34 | 1.30 unread messages | +0.02 | 1.34 | 1.28 | 39,100 | 7.03 | 0.00 | - |
19/03/68
|
1.29 | 1.28 unread messages | -0.01 | 1.30 | 1.27 | 14,700 | 6.93 | 0.00 | - |
18/03/68
|
1.24 | 1.29 unread messages | +0.06 | 1.29 | 1.24 | 5,000 | 6.98 | 0.00 | - |
17/03/68
|
1.33 | 1.23 unread messages | -0.08 | 1.33 | 1.23 | 281,600 | 6.65 | 0.00 | - |
14/03/68
|
1.30 | 1.31 unread messages | +0.01 | 1.31 | 1.30 | 6,100 | 7.09 | 0.00 | - |
13/03/68
|
1.30 | 1.30 unread messages | 0.00 | 1.31 | 1.30 | 29,600 | 7.03 | 0.00 | - |
12/03/68
|
1.33 | 1.30 unread messages | -0.03 | 1.33 | 1.30 | 19,100 | 7.03 | 0.00 | - |
11/03/68
|
1.40 | 1.33 unread messages | +0.02 | 1.40 | 1.30 | 25,800 | 7.20 | 0.00 | - |
10/03/68
|
1.43 | 1.31 unread messages | -0.08 | 1.43 | 1.31 | 5,100 | 7.09 | 0.00 | - |
07/03/68
|
1.40 | 1.39 unread messages | 0.00 | 1.40 | 1.39 | 49,400 | 7.52 | 0.00 | - |
06/03/68
|
1.43 | 1.39 unread messages | -0.05 | 1.46 | 1.38 | 39,700 | 7.52 | 0.00 | - |
05/03/68
|
1.33 | 1.44 unread messages | +0.02 | 1.45 | 1.33 | 24,900 | 7.79 | 0.00 | - |
04/03/68
|
1.30 | 1.42 unread messages | -0.01 | 1.43 | 1.30 | 27,200 | 7.68 | 0.00 | - |
03/03/68
|
1.37 | 1.43 unread messages | +0.06 | 1.43 | 1.29 | 207,200 | 7.74 | 0.00 | - |
28/02/68
|
1.36 | 1.37 unread messages | +0.02 | 1.50 | 1.30 | 130,300 | 4.60 | 0.00 | - |
27/02/68
|
1.36 | 1.35 unread messages | +0.01 | 1.36 | 1.30 | 211,300 | 4.53 | 0.00 | - |
26/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 4.50 | 0.00 | - |
25/02/68
|
1.30 | 1.34 unread messages | +0.01 | 1.34 | 1.27 | 15,800 | 4.50 | 0.00 | - |
24/02/68
|
1.34 | 1.33 unread messages | +0.04 | 1.34 | 1.31 | 205,400 | 4.47 | 0.00 | - |
21/02/68
|
1.26 | 1.29 unread messages | -0.04 | 1.34 | 1.26 | 14,700 | 4.33 | 0.00 | - |
20/02/68
|
1.31 | 1.33 unread messages | -0.04 | 1.37 | 1.26 | 289,500 | 4.47 | 0.00 | - |
19/02/68
|
1.30 | 1.37 unread messages | +0.10 | 1.37 | 1.30 | 9,100 | 4.60 | 0.00 | - |
18/02/68
|
1.24 | 1.27 unread messages | -0.03 | 1.33 | 1.23 | 97,200 | 4.26 | 0.00 | - |
17/02/68
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.22 | 92,100 | 4.37 | 0.00 | - |
14/02/68
|
1.41 | 1.30 unread messages | -0.10 | 1.41 | 1.16 | 750,000 | 4.37 | 0.00 | - |
13/02/68
|
1.56 | 1.40 unread messages | -0.16 | 1.56 | 1.25 | 317,600 | 4.70 | 0.00 | - |
11/02/68
|
1.65 | 1.56 unread messages | +0.02 | 1.65 | 1.56 | 11,000 | 5.24 | 0.00 | - |
10/02/68
|
1.55 | 1.54 unread messages | -0.06 | 1.55 | 1.54 | 387,200 | 5.17 | 0.00 | - |
07/02/68
|
1.61 | 1.60 unread messages | -0.01 | 1.61 | 1.60 | 6,500 | 5.37 | 0.00 | - |
06/02/68
|
1.63 | 1.61 unread messages | -0.01 | 1.63 | 1.54 | 63,200 | 5.41 | 0.00 | - |
05/02/68
|
1.54 | 1.62 unread messages | +0.08 | 1.63 | 1.54 | 108,900 | 5.44 | 0.00 | - |
04/02/68
|
1.53 | 1.54 unread messages | 0.00 | 1.55 | 1.53 | 352,100 | 5.17 | 0.00 | - |
03/02/68
|
1.57 | 1.54 unread messages | -0.03 | 1.57 | 1.54 | 40,700 | 5.17 | 0.00 | - |
31/01/68
|
1.57 | 1.57 unread messages | 0.00 | 1.58 | 1.56 | 289,100 | 5.27 | 0.00 | - |
30/01/68
|
1.58 | 1.57 unread messages | -0.03 | 1.60 | 1.57 | 96,400 | 5.27 | 0.00 | - |
29/01/68
|
1.63 | 1.60 unread messages | -0.03 | 1.63 | 1.59 | 9,100 | 5.37 | 0.00 | - |
28/01/68
|
1.60 | 1.63 unread messages | -0.01 | 1.63 | 1.59 | 243,400 | 5.47 | 0.00 | - |
27/01/68
|
1.63 | 1.64 unread messages | +0.03 | 1.65 | 1.59 | 45,400 | 5.51 | 0.00 | - |
24/01/68
|
1.60 | 1.61 unread messages | -0.04 | 1.65 | 1.59 | 337,000 | 5.41 | 0.00 | - |
23/01/68
|
1.66 | 1.65 unread messages | +0.02 | 1.66 | 1.65 | 200 | 5.54 | 0.00 | - |
22/01/68
|
1.61 | 1.63 unread messages | -0.03 | 1.64 | 1.61 | 132,400 | 5.47 | 0.00 | - |
21/01/68
|
1.65 | 1.66 unread messages | +0.03 | 1.66 | 1.64 | 13,100 | 5.57 | 0.00 | - |
20/01/68
|
1.62 | 1.63 unread messages | -0.03 | 1.63 | 1.62 | 200,500 | 5.47 | 0.00 | - |
17/01/68
|
1.61 | 1.66 unread messages | -0.07 | 1.70 | 1.61 | 51,600 | 5.57 | 0.00 | - |
16/01/68
|
1.74 | 1.73 unread messages | -0.04 | 1.75 | 1.70 | 138,000 | 5.81 | 0.00 | - |
15/01/68
|
1.72 | 1.77 unread messages | 0.00 | 1.78 | 1.68 | 44,100 | 5.94 | 0.00 | - |
14/01/68
|
1.74 | 1.77 unread messages | +0.03 | 1.77 | 1.72 | 101,200 | 5.94 | 0.00 | - |
13/01/68
|
1.77 | 1.74 unread messages | -0.03 | 1.80 | 1.73 | 112,300 | 5.84 | 0.00 | - |
10/01/68
|
1.77 | 1.77 unread messages | 0.00 | 1.77 | 1.74 | 242,400 | 5.94 | 0.00 | - |
09/01/68
|
1.79 | 1.77 unread messages | 0.00 | 1.79 | 1.75 | 36,000 | 5.94 | 0.00 | - |
08/01/68
|
1.80 | 1.77 unread messages | -0.03 | 1.80 | 1.76 | 29,600 | 5.94 | 0.00 | - |
07/01/68
|
1.81 | 1.80 unread messages | +0.01 | 1.81 | 1.79 | 25,200 | 6.04 | 0.00 | - |
06/01/68
|
1.86 | 1.79 unread messages | -0.08 | 1.86 | 1.75 | 62,000 | 6.01 | 0.00 | - |
03/01/68
|
1.83 | 1.87 unread messages | +0.07 | 1.88 | 1.79 | 7,800 | 6.28 | 0.00 | - |
02/01/68
|
1.79 | 1.80 unread messages | +0.02 | 1.80 | 1.79 | 55,500 | 6.04 | 0.00 | - |