ราคาหุ้นย้อนหลัง CIVIL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.87 | 0.85 unread messages | -0.02 | 0.88 | 0.85 | 178,300 | -100.00 | 0.00 | - |
17/03/69
|
0.86 | 0.87 unread messages | -0.01 | 0.87 | 0.86 | 7,400 | -100.00 | 0.00 | - |
16/03/69
|
0.88 | 0.88 unread messages | -0.01 | 0.88 | 0.87 | 27,100 | -100.00 | 0.00 | - |
13/03/69
|
0.87 | 0.89 unread messages | 0.00 | 0.89 | 0.86 | 52,100 | -100.00 | 0.00 | - |
12/03/69
|
0.87 | 0.89 unread messages | +0.02 | 0.91 | 0.87 | 121,000 | -100.00 | 0.00 | - |
11/03/69
|
0.89 | 0.87 unread messages | -0.02 | 0.89 | 0.86 | 43,400 | -100.00 | 0.00 | - |
10/03/69
|
0.90 | 0.89 unread messages | +0.03 | 0.90 | 0.87 | 179,700 | -100.00 | 0.00 | - |
09/03/69
|
0.88 | 0.86 unread messages | -0.02 | 0.91 | 0.86 | 192,600 | -100.00 | 0.00 | - |
06/03/69
|
0.89 | 0.88 unread messages | -0.03 | 0.93 | 0.88 | 203,100 | -100.00 | 0.00 | - |
05/03/69
|
0.95 | 0.91 unread messages | +0.05 | 0.95 | 0.88 | 167,800 | -100.00 | 0.00 | - |
04/03/69
|
0.88 | 0.86 unread messages | -0.05 | 0.91 | 0.81 | 247,200 | -100.00 | 0.00 | - |
02/03/69
|
0.94 | 0.91 unread messages | -0.08 | 0.97 | 0.91 | 529,500 | -100.00 | 0.00 | - |
27/02/69
|
0.98 | 0.99 unread messages | +0.01 | 1.00 | 0.97 | 281,100 | -100.00 | 0.00 | - |
26/02/69
|
0.99 | 0.98 unread messages | -0.02 | 0.99 | 0.96 | 278,400 | -100.00 | 2.04 | - |
25/02/69
|
0.93 | 1.00 unread messages | +0.07 | 1.04 | 0.93 | 2,141,500 | -100.00 | 2.00 | - |
24/02/69
|
0.94 | 0.93 unread messages | -0.01 | 0.94 | 0.90 | 125,200 | -100.00 | 2.15 | - |
23/02/69
|
0.94 | 0.94 unread messages | 0.00 | 0.95 | 0.88 | 1,055,600 | -100.00 | 2.13 | - |
20/02/69
|
0.97 | 0.94 unread messages | -0.03 | 0.98 | 0.93 | 348,300 | -100.00 | 2.13 | - |
19/02/69
|
0.95 | 0.97 unread messages | -0.01 | 0.99 | 0.94 | 898,600 | -100.00 | 2.06 | - |
18/02/69
|
0.97 | 0.98 unread messages | +0.03 | 1.07 | 0.97 | 2,488,600 | -100.00 | 2.04 | - |
17/02/69
|
0.90 | 0.95 unread messages | +0.07 | 1.02 | 0.89 | 6,451,700 | -100.00 | 2.11 | - |
16/02/69
|
0.74 | 0.88 unread messages | +0.15 | 0.92 | 0.74 | 4,294,300 | -100.00 | 2.27 | - |
13/02/69
|
0.73 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 107,100 | -100.00 | 2.74 | - |
12/02/69
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.70 | 121,700 | -100.00 | 2.74 | - |
11/02/69
|
0.72 | 0.74 unread messages | 0.00 | 0.74 | 0.71 | 63,500 | -100.00 | 2.70 | - |
10/02/69
|
0.73 | 0.74 unread messages | 0.00 | 0.75 | 0.73 | 40,900 | -100.00 | 2.70 | - |
09/02/69
|
0.71 | 0.74 unread messages | +0.02 | 0.74 | 0.71 | 112,500 | -100.00 | 2.70 | - |
06/02/69
|
0.71 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 168,000 | -100.00 | 2.78 | - |
05/02/69
|
0.67 | 0.72 unread messages | +0.05 | 0.72 | 0.67 | 271,300 | -100.00 | 2.78 | - |
04/02/69
|
0.70 | 0.67 unread messages | -0.04 | 0.70 | 0.67 | 191,100 | -100.00 | 2.99 | - |
03/02/69
|
0.69 | 0.71 unread messages | +0.01 | 0.72 | 0.69 | 44,600 | -100.00 | 2.82 | - |
02/02/69
|
0.74 | 0.70 unread messages | -0.03 | 0.74 | 0.69 | 132,600 | -100.00 | 2.86 | - |
30/01/69
|
0.71 | 0.73 unread messages | +0.01 | 0.73 | 0.71 | 285,300 | -100.00 | 2.74 | - |
29/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 299,100 | -100.00 | 2.78 | - |
28/01/69
|
0.71 | 0.71 unread messages | -0.01 | 0.72 | 0.69 | 369,300 | -100.00 | 2.82 | - |
27/01/69
|
0.69 | 0.72 unread messages | +0.04 | 0.72 | 0.69 | 857,100 | -100.00 | 2.78 | - |
26/01/69
|
0.68 | 0.68 unread messages | +0.01 | 0.69 | 0.67 | 234,800 | -100.00 | 2.94 | - |
23/01/69
|
0.63 | 0.67 unread messages | +0.04 | 0.69 | 0.63 | 1,070,500 | -100.00 | 2.99 | - |
22/01/69
|
0.62 | 0.63 unread messages | 0.00 | 0.65 | 0.62 | 102,100 | -100.00 | 3.17 | - |
21/01/69
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 69,900 | -100.00 | 3.17 | - |
20/01/69
|
0.65 | 0.63 unread messages | -0.02 | 0.66 | 0.63 | 105,800 | -100.00 | 3.17 | - |
19/01/69
|
0.60 | 0.65 unread messages | +0.04 | 0.65 | 0.60 | 280,900 | -100.00 | 3.08 | - |
16/01/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.59 | 153,200 | -100.00 | 3.28 | - |
15/01/69
|
0.59 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 21,800 | -100.00 | 3.33 | - |
14/01/69
|
0.59 | 0.58 unread messages | -0.02 | 0.60 | 0.58 | 89,300 | -100.00 | 3.45 | - |
13/01/69
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 6,300 | -100.00 | 3.33 | - |
12/01/69
|
0.62 | 0.60 unread messages | -0.02 | 0.62 | 0.59 | 293,800 | -100.00 | 3.33 | - |
09/01/69
|
0.61 | 0.62 unread messages | 0.00 | 0.62 | 0.61 | 44,400 | -100.00 | 3.23 | - |
08/01/69
|
0.60 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 11,800 | -100.00 | 3.23 | - |
07/01/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 29,400 | -100.00 | 3.23 | - |
06/01/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 87,500 | -100.00 | 3.28 | - |
05/01/69
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.60 | 80,900 | -100.00 | 3.33 | - |