ราคาหุ้นย้อนหลัง CI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.33 | 0.32 unread messages | -0.01 | 0.35 | 0.31 | 266,400 | -100.00 | 0.00 | - |
16/03/69
|
0.32 | 0.33 unread messages | 0.00 | 0.33 | 0.31 | 1,300 | -100.00 | 0.00 | - |
13/03/69
|
0.33 | 0.33 unread messages | +0.01 | 0.33 | 0.31 | 22,800 | -100.00 | 0.00 | - |
12/03/69
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.31 | 9,000 | -100.00 | 0.00 | - |
11/03/69
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.31 | 129,100 | -100.00 | 0.00 | - |
10/03/69
|
0.33 | 0.33 unread messages | 0.00 | 0.33 | 0.32 | 116,300 | -100.00 | 0.00 | - |
09/03/69
|
0.31 | 0.33 unread messages | +0.01 | 0.33 | 0.31 | 156,100 | -100.00 | 0.00 | - |
06/03/69
|
0.33 | 0.32 unread messages | 0.00 | 0.33 | 0.29 | 633,800 | -100.00 | 0.00 | - |
05/03/69
|
0.31 | 0.32 unread messages | +0.01 | 0.33 | 0.31 | 61,900 | -100.00 | 0.00 | - |
04/03/69
|
0.34 | 0.31 unread messages | -0.03 | 0.34 | 0.30 | 342,100 | -100.00 | 0.00 | - |
02/03/69
|
0.33 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 142,900 | -100.00 | 0.00 | - |
27/02/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.33 | 1,260,100 | -100.00 | 0.00 | - |
26/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.35 | 170,400 | -100.00 | 0.00 | - |
25/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.35 | 22,600 | -100.00 | 0.00 | - |
24/02/69
|
0.35 | 0.35 unread messages | -0.01 | 0.37 | 0.34 | 146,300 | -100.00 | 0.00 | - |
23/02/69
|
0.39 | 0.36 unread messages | -0.02 | 0.41 | 0.34 | 1,900,500 | -100.00 | 0.00 | - |
20/02/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 992,800 | -100.00 | 0.00 | - |
19/02/69
|
0.38 | 0.38 unread messages | +0.01 | 0.40 | 0.38 | 243,700 | -100.00 | 0.00 | - |
18/02/69
|
0.37 | 0.37 unread messages | -0.01 | 0.39 | 0.37 | 821,500 | -100.00 | 0.00 | - |
17/02/69
|
0.35 | 0.38 unread messages | +0.04 | 0.39 | 0.35 | 2,167,200 | -100.00 | 0.00 | - |
16/02/69
|
0.37 | 0.34 unread messages | -0.01 | 0.39 | 0.34 | 1,345,700 | -100.00 | 0.00 | - |
13/02/69
|
0.37 | 0.35 unread messages | -0.01 | 0.37 | 0.35 | 99,500 | -100.00 | 0.00 | - |
12/02/69
|
0.35 | 0.36 unread messages | +0.01 | 0.38 | 0.35 | 516,800 | -100.00 | 0.00 | - |
11/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 101,100 | -100.00 | 0.00 | - |
10/02/69
|
0.33 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 69,300 | -100.00 | 0.00 | - |
09/02/69
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 51,400 | -100.00 | 0.00 | - |
06/02/69
|
0.34 | 0.34 unread messages | -0.01 | 0.34 | 0.33 | 1,700 | -100.00 | 0.00 | - |
05/02/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 6,600 | -100.00 | 0.00 | - |
04/02/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 296,100 | -100.00 | 0.00 | - |
03/02/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 27,300 | -100.00 | 0.00 | - |
02/02/69
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.33 | 1,552,900 | -100.00 | 0.00 | - |
30/01/69
|
0.36 | 0.36 unread messages | 0.00 | 0.36 | 0.34 | 203,700 | -100.00 | 0.00 | - |
29/01/69
|
0.36 | 0.36 unread messages | +0.01 | 0.36 | 0.34 | 56,800 | -100.00 | 0.00 | - |
28/01/69
|
0.36 | 0.35 unread messages | -0.02 | 0.36 | 0.35 | 50,400 | -100.00 | 0.00 | - |
27/01/69
|
0.36 | 0.37 unread messages | +0.03 | 0.37 | 0.33 | 459,100 | -100.00 | 0.00 | - |
26/01/69
|
0.34 | 0.34 unread messages | 0.00 | 0.37 | 0.34 | 398,600 | -100.00 | 0.00 | - |
23/01/69
|
0.37 | 0.34 unread messages | -0.03 | 0.37 | 0.34 | 239,000 | -100.00 | 0.00 | - |
22/01/69
|
0.36 | 0.37 unread messages | 0.00 | 0.37 | 0.34 | 974,300 | -100.00 | 0.00 | - |
21/01/69
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 132,100 | -100.00 | 0.00 | - |
20/01/69
|
0.35 | 0.36 unread messages | +0.01 | 0.36 | 0.34 | 208,800 | -100.00 | 0.00 | - |
19/01/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 93,300 | -100.00 | 0.00 | - |
16/01/69
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.35 | 200 | -100.00 | 0.00 | - |
15/01/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 42,200 | -100.00 | 0.00 | - |
14/01/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 46,200 | -100.00 | 0.00 | - |
13/01/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.32 | 532,300 | -100.00 | 0.00 | - |
12/01/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 38,700 | -100.00 | 0.00 | - |
09/01/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 158,600 | -100.00 | 0.00 | - |
08/01/69
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 122,900 | -100.00 | 0.00 | - |
07/01/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 1,000 | -100.00 | 0.00 | - |
06/01/69
|
0.36 | 0.35 unread messages | -0.01 | 0.36 | 0.33 | 225,500 | -100.00 | 0.00 | - |
05/01/69
|
0.35 | 0.36 unread messages | +0.01 | 0.36 | 0.34 | 105,000 | -100.00 | 0.00 | - |