ราคาหุ้นย้อนหลัง CITY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
1.15 | 1.20 unread messages | -0.05 | 1.20 | 1.15 | 9,100 | -100.00 | 0.00 | - |
02/04/69
|
1.22 | 1.25 unread messages | +0.01 | 1.25 | 1.22 | 400 | -100.00 | 0.00 | - |
01/04/69
|
1.21 | 1.24 unread messages | +0.06 | 1.24 | 1.21 | 200 | -100.00 | 0.00 | - |
31/03/69
|
1.20 | 1.18 unread messages | -0.10 | 1.26 | 1.18 | 1,700 | -100.00 | 0.00 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
24/03/69
|
1.28 | 1.28 unread messages | 0.00 | 1.28 | 1.28 | 100 | -100.00 | 0.00 | - |
23/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
20/03/69
|
1.20 | 1.28 unread messages | 0.00 | 1.28 | 1.20 | 5,900 | -100.00 | 0.00 | - |
19/03/69
|
1.27 | 1.28 unread messages | +0.01 | 1.28 | 1.27 | 200 | -100.00 | 0.00 | - |
18/03/69
|
1.30 | 1.27 unread messages | -0.03 | 1.30 | 1.14 | 59,200 | -100.00 | 0.00 | - |
17/03/69
|
1.23 | 1.30 unread messages | +0.03 | 1.30 | 1.23 | 2,600 | -100.00 | 0.00 | - |
16/03/69
|
1.21 | 1.27 unread messages | +0.03 | 1.27 | 1.21 | 1,000 | -100.00 | 0.00 | - |
13/03/69
|
1.23 | 1.24 unread messages | +0.01 | 1.26 | 1.20 | 37,900 | -100.00 | 0.00 | - |
12/03/69
|
1.23 | 1.23 unread messages | +0.02 | 1.24 | 1.23 | 4,300 | -100.00 | 0.00 | - |
11/03/69
|
1.33 | 1.21 unread messages | -0.08 | 1.33 | 1.20 | 69,400 | -100.00 | 0.00 | - |
10/03/69
|
1.36 | 1.29 unread messages | -0.12 | 1.42 | 1.21 | 54,300 | -100.00 | 0.00 | - |
09/03/69
|
1.40 | 1.41 unread messages | -0.01 | 1.41 | 1.38 | 11,800 | -100.00 | 0.00 | - |
06/03/69
|
1.40 | 1.42 unread messages | -0.04 | 1.43 | 1.40 | 77,900 | -100.00 | 0.00 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
04/03/69
|
1.44 | 1.46 unread messages | 0.00 | 1.46 | 1.44 | 209,900 | -100.00 | 0.00 | - |
02/03/69
|
1.45 | 1.46 unread messages | 0.00 | 1.48 | 1.44 | 55,100 | -100.00 | 0.00 | - |
27/02/69
|
1.51 | 1.46 unread messages | -0.01 | 1.51 | 1.45 | 34,900 | -100.00 | 0.00 | - |
26/02/69
|
1.46 | 1.47 unread messages | +0.01 | 1.47 | 1.45 | 48,200 | -100.00 | 0.00 | - |
25/02/69
|
1.46 | 1.46 unread messages | 0.00 | 1.47 | 1.45 | 68,600 | -100.00 | 0.00 | - |
24/02/69
|
1.45 | 1.46 unread messages | +0.01 | 1.47 | 1.45 | 157,000 | -100.00 | 0.00 | - |
23/02/69
|
1.46 | 1.45 unread messages | -0.04 | 1.50 | 1.44 | 54,800 | -100.00 | 0.00 | - |
20/02/69
|
1.45 | 1.49 unread messages | 0.00 | 1.49 | 1.45 | 11,100 | -100.00 | 0.00 | - |
19/02/69
|
1.45 | 1.49 unread messages | +0.02 | 1.49 | 1.45 | 200 | -100.00 | 0.00 | - |
18/02/69
|
1.48 | 1.47 unread messages | +0.02 | 1.50 | 1.47 | 18,000 | -100.00 | 0.00 | - |
17/02/69
|
1.45 | 1.45 unread messages | -0.04 | 1.45 | 1.45 | 1,100 | -100.00 | 0.00 | - |
16/02/69
|
1.46 | 1.49 unread messages | -0.01 | 1.49 | 1.45 | 3,000 | -100.00 | 0.00 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
12/02/69
|
1.50 | 1.50 unread messages | -0.02 | 1.50 | 1.50 | 100 | -100.00 | 0.00 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
10/02/69
|
1.52 | 1.52 unread messages | +0.02 | 1.52 | 1.52 | 100 | -100.00 | 0.00 | - |
09/02/69
|
1.50 | 1.50 unread messages | +0.01 | 1.50 | 1.47 | 2,300 | -100.00 | 0.00 | - |
06/02/69
|
1.48 | 1.49 unread messages | +0.05 | 1.49 | 1.48 | 200 | -100.00 | 0.00 | - |
05/02/69
|
1.44 | 1.44 unread messages | -0.03 | 1.44 | 1.44 | 100 | -100.00 | 0.00 | - |
04/02/69
|
1.47 | 1.47 unread messages | -0.01 | 1.47 | 1.47 | 2,000 | -100.00 | 0.00 | - |
03/02/69
|
1.44 | 1.48 unread messages | +0.03 | 1.48 | 1.44 | 200 | -100.00 | 0.00 | - |
02/02/69
|
1.46 | 1.45 unread messages | -0.07 | 1.46 | 1.45 | 20,000 | -100.00 | 0.00 | - |
30/01/69
|
1.47 | 1.52 unread messages | -0.02 | 1.52 | 1.45 | 15,100 | -100.00 | 0.00 | - |
29/01/69
|
1.51 | 1.54 unread messages | 0.00 | 1.54 | 1.51 | 500 | -100.00 | 0.00 | - |
28/01/69
|
1.50 | 1.54 unread messages | +0.04 | 1.56 | 1.48 | 51,700 | -100.00 | 0.00 | - |
27/01/69
|
1.50 | 1.50 unread messages | -0.01 | 1.50 | 1.50 | 1,700 | -100.00 | 0.00 | - |
26/01/69
|
1.50 | 1.51 unread messages | +0.01 | 1.51 | 1.48 | 39,100 | -100.00 | 0.00 | - |
23/01/69
|
1.50 | 1.50 unread messages | 0.00 | 1.53 | 1.50 | 11,200 | -100.00 | 0.00 | - |
22/01/69
|
1.50 | 1.50 unread messages | -0.10 | 1.59 | 1.50 | 11,800 | -100.00 | 0.00 | - |
21/01/69
|
1.50 | 1.60 unread messages | +0.04 | 1.60 | 1.50 | 22,900 | -100.00 | 0.00 | - |
20/01/69
|
1.50 | 1.56 unread messages | -0.01 | 1.56 | 1.50 | 30,600 | -100.00 | 0.00 | - |
19/01/69
|
1.51 | 1.57 unread messages | 0.00 | 1.57 | 1.50 | 10,100 | -100.00 | 0.00 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
15/01/69
|
1.50 | 1.57 unread messages | -0.02 | 1.57 | 1.50 | 10,100 | -100.00 | 0.00 | - |
14/01/69
|
1.52 | 1.59 unread messages | +0.02 | 1.59 | 1.50 | 20,100 | -100.00 | 0.00 | - |
13/01/69
|
1.57 | 1.57 unread messages | +0.01 | 1.57 | 1.57 | 100 | -100.00 | 0.00 | - |
12/01/69
|
1.53 | 1.56 unread messages | -0.01 | 1.56 | 1.52 | 7,200 | -100.00 | 0.00 | - |
09/01/69
|
1.54 | 1.57 unread messages | 0.00 | 1.57 | 1.54 | 3,300 | -100.00 | 0.00 | - |
08/01/69
|
1.57 | 1.57 unread messages | -0.01 | 1.57 | 1.57 | 100 | -100.00 | 0.00 | - |
07/01/69
|
1.58 | 1.58 unread messages | +0.01 | 1.58 | 1.58 | 100 | -100.00 | 0.00 | - |
06/01/69
|
1.54 | 1.57 unread messages | -0.03 | 1.57 | 1.54 | 1,100 | -100.00 | 0.00 | - |
05/01/69
|
1.59 | 1.60 unread messages | +0.02 | 1.60 | 1.59 | 200 | -100.00 | 0.00 | - |