ราคาหุ้นย้อนหลัง CIMBT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.55 | 1,928,700 | 7.08 | 6.90 | - |
28/04/68
|
0.59 | 0.57 unread messages | -0.07 | 0.60 | 0.57 | 3,115,000 | 6.96 | 7.02 | - |
25/04/68
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 3,727,800 | 7.81 | 6.25 | - |
24/04/68
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 1,876,500 | 7.69 | 6.35 | - |
23/04/68
|
0.64 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 1,819,000 | 7.57 | 6.45 | - |
22/04/68
|
0.63 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 1,630,700 | 7.69 | 6.35 | - |
21/04/68
|
0.60 | 0.64 unread messages | +0.04 | 0.64 | 0.60 | 3,571,900 | 7.81 | 6.25 | - |
18/04/68
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 1,151,000 | 7.33 | 6.67 | - |
17/04/68
|
0.59 | 0.58 unread messages | +0.01 | 0.60 | 0.57 | 2,015,900 | 7.08 | 6.90 | - |
16/04/68
|
0.56 | 0.57 unread messages | +0.01 | 0.59 | 0.55 | 978,900 | 6.96 | 7.02 | - |
11/04/68
|
0.54 | 0.56 unread messages | +0.02 | 0.56 | 0.54 | 785,400 | 6.84 | 7.14 | - |
10/04/68
|
0.55 | 0.54 unread messages | +0.01 | 0.57 | 0.54 | 1,551,600 | 6.59 | 7.41 | - |
09/04/68
|
0.54 | 0.53 unread messages | -0.01 | 0.55 | 0.52 | 840,600 | 6.47 | 7.55 | - |
08/04/68
|
0.55 | 0.54 unread messages | -0.02 | 0.55 | 0.50 | 3,823,600 | 6.59 | 7.41 | - |
04/04/68
|
0.59 | 0.56 unread messages | -0.04 | 0.60 | 0.56 | 2,699,400 | 6.84 | 7.14 | - |
03/04/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 976,700 | 7.33 | 6.67 | - |
02/04/68
|
0.60 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 505,700 | 7.33 | 6.67 | - |
01/04/68
|
0.61 | 0.61 unread messages | 0.00 | 0.63 | 0.57 | 4,647,000 | 7.45 | 6.56 | - |
31/03/68
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 1,731,800 | 7.45 | 6.56 | - |
28/03/68
|
0.67 | 0.61 unread messages | -0.06 | 0.67 | 0.60 | 3,940,300 | 7.45 | 6.56 | - |
27/03/68
|
0.69 | 0.67 unread messages | -0.01 | 0.69 | 0.67 | 932,600 | 8.18 | 5.97 | - |
26/03/68
|
0.69 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 547,900 | 8.30 | 5.88 | - |
25/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.68 | 1,044,500 | 8.55 | 5.71 | - |
24/03/68
|
0.65 | 0.70 unread messages | +0.03 | 0.70 | 0.65 | 3,648,300 | 8.55 | 5.71 | - |
21/03/68
|
0.79 | 0.67 unread messages | -0.12 | 0.80 | 0.60 | 9,162,500 | 8.18 | 5.97 | - |
20/03/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.76 | 5,405,600 | 9.65 | 5.06 | - |
19/03/68
|
0.74 | 0.78 unread messages | +0.04 | 0.78 | 0.74 | 7,309,200 | 9.52 | 5.13 | - |
18/03/68
|
0.70 | 0.74 unread messages | +0.04 | 0.74 | 0.70 | 6,642,900 | 9.03 | 5.41 | - |
17/03/68
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 7,885,000 | 8.55 | 5.71 | - |
14/03/68
|
0.68 | 0.69 unread messages | 0.00 | 0.69 | 0.67 | 5,637,200 | 8.42 | 5.80 | - |
13/03/68
|
0.69 | 0.69 unread messages | -0.01 | 0.69 | 0.67 | 4,320,600 | 8.42 | 5.80 | - |
12/03/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 3,981,200 | 8.55 | 5.71 | - |
11/03/68
|
0.70 | 0.70 unread messages | +0.01 | 0.70 | 0.67 | 4,098,700 | 8.55 | 5.71 | - |
10/03/68
|
0.67 | 0.69 unread messages | +0.02 | 0.69 | 0.66 | 4,090,700 | 8.42 | 5.80 | - |
07/03/68
|
0.65 | 0.67 unread messages | +0.02 | 0.67 | 0.64 | 2,507,600 | 8.18 | 5.97 | - |
06/03/68
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 3,133,500 | 7.94 | 6.15 | - |
05/03/68
|
0.62 | 0.64 unread messages | +0.02 | 0.64 | 0.61 | 3,898,800 | 7.81 | 6.25 | - |
04/03/68
|
0.61 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 2,939,300 | 7.57 | 6.45 | - |
03/03/68
|
0.59 | 0.62 unread messages | +0.02 | 0.62 | 0.59 | 2,806,500 | 7.57 | 6.45 | - |
28/02/68
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.57 | 2,873,900 | 7.33 | 6.67 | - |
27/02/68
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.55 | 3,503,200 | 7.08 | 6.90 | - |
26/02/68
|
0.61 | 0.58 unread messages | -0.03 | 0.62 | 0.57 | 3,368,500 | 11.48 | 0.00 | - |
25/02/68
|
0.59 | 0.61 unread messages | +0.02 | 0.61 | 0.58 | 3,104,000 | 12.07 | 0.00 | - |
24/02/68
|
0.57 | 0.59 unread messages | +0.02 | 0.59 | 0.56 | 2,778,000 | 11.68 | 0.00 | - |
21/02/68
|
0.58 | 0.57 unread messages | -0.01 | 0.59 | 0.57 | 799,800 | 11.28 | 0.00 | - |
20/02/68
|
0.56 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 3,215,700 | 11.48 | 0.00 | - |
19/02/68
|
0.54 | 0.57 unread messages | +0.03 | 0.57 | 0.53 | 2,427,100 | 11.28 | 0.00 | - |
18/02/68
|
0.53 | 0.54 unread messages | 0.00 | 0.54 | 0.52 | 3,188,400 | 10.69 | 0.00 | - |
17/02/68
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.52 | 3,002,600 | 10.69 | 0.00 | - |
14/02/68
|
0.58 | 0.55 unread messages | -0.02 | 0.58 | 0.55 | 1,062,700 | 10.89 | 0.00 | - |
13/02/68
|
0.55 | 0.57 unread messages | +0.02 | 0.57 | 0.55 | 1,128,000 | 11.28 | 0.00 | - |
11/02/68
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 2,611,800 | 10.89 | 0.00 | - |
10/02/68
|
0.52 | 0.54 unread messages | +0.01 | 0.54 | 0.52 | 1,655,800 | 10.69 | 0.00 | - |
07/02/68
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.52 | 1,456,000 | 10.49 | 0.00 | - |
06/02/68
|
0.53 | 0.54 unread messages | +0.02 | 0.54 | 0.52 | 3,405,200 | 10.69 | 0.00 | - |
05/02/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 2,083,900 | 10.29 | 0.00 | - |
04/02/68
|
0.49 | 0.51 unread messages | +0.01 | 0.51 | 0.48 | 3,058,700 | 10.10 | 0.00 | - |
03/02/68
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 3,666,800 | 9.90 | 0.00 | - |
31/01/68
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.47 | 2,537,900 | 9.90 | 0.00 | - |
30/01/68
|
0.47 | 0.49 unread messages | +0.02 | 0.49 | 0.46 | 2,894,300 | 9.70 | 0.00 | - |
29/01/68
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.44 | 2,813,900 | 9.30 | 0.00 | - |
28/01/68
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 1,855,400 | 8.91 | 0.00 | - |
27/01/68
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.42 | 1,503,700 | 8.71 | 0.00 | - |
24/01/68
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 1,553,500 | 8.51 | 0.00 | - |
23/01/68
|
0.44 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 2,415,700 | 8.51 | 0.00 | - |
22/01/68
|
0.42 | 0.43 unread messages | +0.02 | 0.45 | 0.41 | 3,724,900 | 8.51 | 0.00 | - |
21/01/68
|
0.40 | 0.41 unread messages | +0.01 | 0.44 | 0.40 | 1,985,100 | 8.12 | 0.00 | - |
20/01/68
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 502,500 | 7.92 | 0.00 | - |
17/01/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 481,200 | 8.12 | 0.00 | - |
16/01/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 602,100 | 7.92 | 0.00 | - |
15/01/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 452,100 | 7.92 | 0.00 | - |
14/01/68
|
0.41 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 1,028,300 | 7.92 | 0.00 | - |
13/01/68
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 1,319,600 | 7.92 | 0.00 | - |
10/01/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 2,260,600 | 8.12 | 0.00 | - |
09/01/68
|
0.42 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 2,398,800 | 8.12 | 0.00 | - |
08/01/68
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 1,003,200 | 8.31 | 0.00 | - |
07/01/68
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 1,590,500 | 8.51 | 0.00 | - |
06/01/68
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 806,300 | 8.31 | 0.00 | - |
03/01/68
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 1,775,200 | 8.51 | 0.00 | - |
02/01/68
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 1,042,600 | 8.71 | 0.00 | - |