ราคาหุ้นย้อนหลัง CI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.31 | 0.31 unread messages | -0.01 | 0.31 | 0.30 | 67,700 | -100.00 | 0.00 | - |
10/04/68
|
0.32 | 0.32 unread messages | +0.02 | 0.32 | 0.30 | 147,700 | -100.00 | 0.00 | - |
09/04/68
|
0.29 | 0.30 unread messages | +0.01 | 0.31 | 0.28 | 443,000 | -100.00 | 0.00 | - |
08/04/68
|
0.33 | 0.29 unread messages | -0.05 | 0.35 | 0.29 | 1,106,400 | -100.00 | 0.00 | - |
04/04/68
|
0.36 | 0.34 unread messages | -0.02 | 0.36 | 0.34 | 113,400 | -100.00 | 0.00 | - |
03/04/68
|
0.36 | 0.36 unread messages | 0.00 | 0.38 | 0.35 | 286,400 | -100.00 | 0.00 | - |
02/04/68
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.35 | 98,400 | -100.00 | 0.00 | - |
01/04/68
|
0.35 | 0.36 unread messages | +0.01 | 0.37 | 0.35 | 49,000 | -100.00 | 0.00 | - |
31/03/68
|
0.40 | 0.35 unread messages | -0.06 | 0.40 | 0.35 | 928,400 | -100.00 | 0.00 | - |
28/03/68
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 14,000 | -100.00 | 0.00 | - |
27/03/68
|
0.41 | 0.41 unread messages | +0.01 | 0.43 | 0.41 | 465,400 | -100.00 | 0.00 | - |
26/03/68
|
0.41 | 0.40 unread messages | -0.01 | 0.46 | 0.40 | 1,186,300 | -100.00 | 0.00 | - |
25/03/68
|
0.42 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 237,700 | -100.00 | 0.00 | - |
24/03/68
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 379,800 | -100.00 | 0.00 | - |
21/03/68
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 513,600 | -100.00 | 0.00 | - |
20/03/68
|
0.44 | 0.45 unread messages | +0.01 | 0.48 | 0.44 | 3,381,900 | -100.00 | 0.00 | - |
19/03/68
|
0.46 | 0.44 unread messages | -0.02 | 0.46 | 0.43 | 1,032,900 | -100.00 | 0.00 | - |
18/03/68
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.44 | 470,300 | -100.00 | 0.00 | - |
17/03/68
|
0.44 | 0.47 unread messages | +0.03 | 0.49 | 0.44 | 1,100,800 | -100.00 | 0.00 | - |
14/03/68
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 609,900 | -100.00 | 0.00 | - |
13/03/68
|
0.45 | 0.45 unread messages | -0.01 | 0.48 | 0.45 | 499,300 | -100.00 | 0.00 | - |
12/03/68
|
0.45 | 0.46 unread messages | +0.02 | 0.48 | 0.44 | 1,030,600 | -100.00 | 0.00 | - |
11/03/68
|
0.45 | 0.44 unread messages | -0.01 | 0.47 | 0.44 | 992,700 | -100.00 | 0.00 | - |
10/03/68
|
0.43 | 0.45 unread messages | +0.02 | 0.51 | 0.42 | 7,141,600 | -100.00 | 0.00 | - |
07/03/68
|
0.40 | 0.43 unread messages | +0.04 | 0.44 | 0.38 | 1,478,700 | -100.00 | 0.00 | - |
06/03/68
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 220,800 | -100.00 | 0.00 | - |
05/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 208,100 | -100.00 | 0.00 | - |
04/03/68
|
0.39 | 0.40 unread messages | +0.01 | 0.41 | 0.38 | 54,700 | -100.00 | 0.00 | - |
03/03/68
|
0.41 | 0.39 unread messages | -0.02 | 0.41 | 0.39 | 81,400 | -100.00 | 0.00 | - |
28/02/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 95,800 | -100.00 | 0.00 | - |
27/02/68
|
0.42 | 0.40 unread messages | -0.02 | 0.43 | 0.40 | 634,800 | -100.00 | 0.00 | - |
26/02/68
|
0.40 | 0.42 unread messages | +0.02 | 0.42 | 0.40 | 260,100 | -100.00 | 0.00 | - |
25/02/68
|
0.43 | 0.40 unread messages | -0.03 | 0.43 | 0.40 | 864,300 | -100.00 | 0.00 | - |
24/02/68
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.41 | 149,600 | -100.00 | 0.00 | - |
21/02/68
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.42 | 261,700 | -100.00 | 0.00 | - |
20/02/68
|
0.44 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 555,400 | -100.00 | 0.00 | - |
19/02/68
|
0.44 | 0.43 unread messages | 0.00 | 0.48 | 0.43 | 2,312,600 | -100.00 | 0.00 | - |
18/02/68
|
0.42 | 0.43 unread messages | 0.00 | 0.46 | 0.42 | 1,025,900 | -100.00 | 0.00 | - |
17/02/68
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 196,300 | -100.00 | 0.00 | - |
14/02/68
|
0.44 | 0.42 unread messages | -0.01 | 0.45 | 0.41 | 641,700 | -100.00 | 0.00 | - |
13/02/68
|
0.45 | 0.43 unread messages | -0.01 | 0.46 | 0.43 | 627,800 | -100.00 | 0.00 | - |
11/02/68
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 1,538,700 | -100.00 | 0.00 | - |
10/02/68
|
0.46 | 0.44 unread messages | -0.05 | 0.48 | 0.43 | 3,933,100 | -100.00 | 0.00 | - |
07/02/68
|
0.44 | 0.49 unread messages | +0.06 | 0.55 | 0.44 | 10,762,900 | -100.00 | 0.00 | - |
06/02/68
|
0.45 | 0.43 unread messages | -0.01 | 0.46 | 0.43 | 115,700 | -100.00 | 0.00 | - |
05/02/68
|
0.44 | 0.44 unread messages | +0.01 | 0.47 | 0.43 | 364,800 | -100.00 | 0.00 | - |
04/02/68
|
0.44 | 0.43 unread messages | 0.00 | 0.52 | 0.43 | 2,259,300 | -100.00 | 0.00 | - |
03/02/68
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.42 | 70,200 | -100.00 | 0.00 | - |
31/01/68
|
0.46 | 0.44 unread messages | -0.03 | 0.46 | 0.44 | 152,600 | -100.00 | 0.00 | - |
30/01/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 74,500 | -100.00 | 0.00 | - |
29/01/68
|
0.47 | 0.48 unread messages | +0.01 | 0.49 | 0.44 | 1,566,800 | -100.00 | 0.00 | - |
28/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 249,900 | -100.00 | 0.00 | - |
27/01/68
|
0.52 | 0.47 unread messages | -0.06 | 0.52 | 0.46 | 2,109,100 | -100.00 | 0.00 | - |
24/01/68
|
0.41 | 0.53 unread messages | +0.13 | 0.53 | 0.41 | 4,777,400 | -100.00 | 0.00 | - |
23/01/68
|
0.41 | 0.40 unread messages | -0.02 | 0.42 | 0.39 | 138,900 | -100.00 | 0.00 | - |
22/01/68
|
0.40 | 0.42 unread messages | 0.00 | 0.42 | 0.40 | 12,300 | -100.00 | 0.00 | - |
21/01/68
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 3,000 | -100.00 | 0.00 | - |
20/01/68
|
0.40 | 0.42 unread messages | +0.01 | 0.42 | 0.38 | 436,600 | -100.00 | 0.00 | - |
17/01/68
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.39 | 11,700 | -100.00 | 0.00 | - |
16/01/68
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 78,500 | -100.00 | 0.00 | - |
15/01/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 57,700 | -100.00 | 0.00 | - |
14/01/68
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.40 | 58,900 | -100.00 | 0.00 | - |
13/01/68
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.40 | 10,100 | -100.00 | 0.00 | - |
10/01/68
|
0.43 | 0.43 unread messages | -0.01 | 0.43 | 0.41 | 108,000 | -100.00 | 0.00 | - |
09/01/68
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 223,600 | -100.00 | 0.00 | - |
08/01/68
|
0.44 | 0.43 unread messages | -0.02 | 0.44 | 0.42 | 86,200 | -100.00 | 0.00 | - |
07/01/68
|
0.43 | 0.45 unread messages | +0.02 | 0.45 | 0.42 | 619,300 | -100.00 | 0.00 | - |
06/01/68
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 417,000 | -100.00 | 0.00 | - |
03/01/68
|
0.45 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 125,500 | -100.00 | 0.00 | - |
02/01/68
|
0.45 | 0.45 unread messages | 0.00 | 0.47 | 0.44 | 242,300 | -100.00 | 0.00 | - |