ราคาหุ้นย้อนหลัง CIVIL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.54 | 1.57 unread messages | +0.02 | 1.57 | 1.52 | 310,900 | 9.57 | 1.27 | - |
28/04/68
|
1.51 | 1.55 unread messages | +0.04 | 1.55 | 1.51 | 258,600 | 9.44 | 1.29 | - |
25/04/68
|
1.51 | 1.51 unread messages | -0.03 | 1.52 | 1.51 | 36,000 | 9.20 | 1.32 | - |
24/04/68
|
1.51 | 1.54 unread messages | +0.03 | 1.54 | 1.51 | 14,500 | 9.38 | 1.30 | - |
23/04/68
|
1.50 | 1.51 unread messages | 0.00 | 1.52 | 1.50 | 43,900 | 9.20 | 1.32 | - |
22/04/68
|
1.53 | 1.51 unread messages | -0.04 | 1.53 | 1.50 | 69,200 | 9.20 | 1.32 | - |
21/04/68
|
1.51 | 1.55 unread messages | +0.03 | 1.55 | 1.51 | 410,500 | 9.44 | 1.29 | - |
18/04/68
|
1.50 | 1.52 unread messages | +0.01 | 1.52 | 1.50 | 77,500 | 9.26 | 1.32 | - |
17/04/68
|
1.54 | 1.51 unread messages | +0.01 | 1.55 | 1.50 | 72,500 | 9.20 | 1.32 | - |
16/04/68
|
1.51 | 1.50 unread messages | +0.01 | 1.51 | 1.48 | 4,700 | 9.14 | 1.33 | - |
11/04/68
|
1.50 | 1.49 unread messages | 0.00 | 1.51 | 1.48 | 45,600 | 9.08 | 1.34 | - |
10/04/68
|
1.50 | 1.49 unread messages | -0.01 | 1.51 | 1.49 | 67,600 | 9.08 | 1.34 | - |
09/04/68
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.49 | 17,100 | 9.14 | 1.33 | - |
08/04/68
|
1.55 | 1.50 unread messages | -0.09 | 1.55 | 1.50 | 189,200 | 9.14 | 1.33 | - |
04/04/68
|
1.58 | 1.59 unread messages | 0.00 | 1.59 | 1.56 | 142,800 | 9.69 | 1.26 | - |
03/04/68
|
1.58 | 1.59 unread messages | 0.00 | 1.59 | 1.58 | 47,700 | 9.69 | 1.26 | - |
02/04/68
|
1.59 | 1.59 unread messages | 0.00 | 1.59 | 1.58 | 18,100 | 9.69 | 1.26 | - |
01/04/68
|
1.61 | 1.59 unread messages | -0.02 | 1.61 | 1.58 | 62,600 | 9.69 | 1.26 | - |
31/03/68
|
1.60 | 1.61 unread messages | +0.03 | 1.62 | 1.59 | 1,107,700 | 9.81 | 1.24 | - |
28/03/68
|
1.60 | 1.58 unread messages | -0.01 | 1.60 | 1.58 | 12,300 | 9.63 | 1.27 | - |
27/03/68
|
1.59 | 1.59 unread messages | -0.02 | 1.59 | 1.58 | 87,100 | 9.69 | 1.26 | - |
26/03/68
|
1.60 | 1.61 unread messages | +0.02 | 1.61 | 1.58 | 233,400 | 9.81 | 1.24 | - |
25/03/68
|
1.60 | 1.59 unread messages | -0.01 | 1.60 | 1.58 | 20,600 | 9.69 | 1.26 | - |
24/03/68
|
1.59 | 1.60 unread messages | +0.01 | 1.60 | 1.58 | 32,100 | 9.75 | 1.25 | - |
21/03/68
|
1.59 | 1.59 unread messages | 0.00 | 1.61 | 1.59 | 15,500 | 9.69 | 1.26 | - |
20/03/68
|
1.61 | 1.59 unread messages | -0.02 | 1.61 | 1.59 | 23,400 | 9.69 | 1.26 | - |
19/03/68
|
1.58 | 1.61 unread messages | +0.03 | 1.61 | 1.58 | 293,500 | 9.81 | 1.24 | - |
18/03/68
|
1.60 | 1.58 unread messages | -0.01 | 1.60 | 1.58 | 38,900 | 9.63 | 1.27 | - |
17/03/68
|
1.59 | 1.59 unread messages | -0.02 | 1.59 | 1.58 | 131,000 | 9.69 | 1.26 | - |
14/03/68
|
1.59 | 1.61 unread messages | 0.00 | 1.61 | 1.59 | 30,400 | 9.81 | 1.24 | - |
13/03/68
|
1.61 | 1.61 unread messages | +0.02 | 1.61 | 1.60 | 19,600 | 9.81 | 1.24 | - |
12/03/68
|
1.59 | 1.59 unread messages | -0.01 | 1.61 | 1.59 | 49,700 | 9.69 | 1.26 | - |
11/03/68
|
1.58 | 1.60 unread messages | 0.00 | 1.62 | 1.58 | 43,700 | 9.75 | 1.25 | - |
10/03/68
|
1.60 | 1.60 unread messages | +0.02 | 1.61 | 1.60 | 96,700 | 9.75 | 1.25 | - |
07/03/68
|
1.61 | 1.58 unread messages | -0.04 | 1.65 | 1.58 | 981,800 | 9.63 | 1.27 | - |
06/03/68
|
1.61 | 1.62 unread messages | 0.00 | 1.63 | 1.60 | 138,800 | 9.87 | 1.23 | - |
05/03/68
|
1.59 | 1.62 unread messages | +0.04 | 1.62 | 1.59 | 36,300 | 9.87 | 1.23 | - |
04/03/68
|
1.62 | 1.58 unread messages | -0.03 | 1.63 | 1.58 | 297,900 | 9.63 | 1.27 | - |
03/03/68
|
1.64 | 1.61 unread messages | -0.05 | 1.64 | 1.61 | 88,100 | 9.81 | 1.24 | - |
28/02/68
|
1.63 | 1.66 unread messages | +0.01 | 1.66 | 1.60 | 476,100 | 10.11 | 1.20 | - |
27/02/68
|
1.62 | 1.65 unread messages | +0.01 | 1.65 | 1.62 | 90,200 | 10.05 | 1.21 | - |
26/02/68
|
1.60 | 1.64 unread messages | +0.02 | 1.64 | 1.60 | 322,400 | 9.99 | 1.22 | - |
25/02/68
|
1.60 | 1.62 unread messages | 0.00 | 1.62 | 1.59 | 217,200 | 9.87 | 1.23 | - |
24/02/68
|
1.60 | 1.62 unread messages | 0.00 | 1.62 | 1.58 | 219,000 | 9.89 | 0.74 | - |
21/02/68
|
1.61 | 1.62 unread messages | 0.00 | 1.62 | 1.59 | 144,400 | 9.89 | 0.74 | - |
20/02/68
|
1.60 | 1.62 unread messages | +0.01 | 1.62 | 1.58 | 205,400 | 9.89 | 0.74 | - |
19/02/68
|
1.59 | 1.61 unread messages | +0.01 | 1.62 | 1.59 | 121,500 | 9.83 | 0.75 | - |
18/02/68
|
1.58 | 1.60 unread messages | +0.01 | 1.61 | 1.58 | 71,200 | 9.77 | 0.75 | - |
17/02/68
|
1.58 | 1.59 unread messages | +0.01 | 1.60 | 1.56 | 50,100 | 9.71 | 0.75 | - |
14/02/68
|
1.60 | 1.58 unread messages | -0.02 | 1.61 | 1.58 | 97,000 | 9.64 | 0.76 | - |
13/02/68
|
1.60 | 1.60 unread messages | -0.02 | 1.63 | 1.60 | 108,700 | 9.77 | 0.75 | - |
11/02/68
|
1.60 | 1.62 unread messages | +0.02 | 1.62 | 1.60 | 244,100 | 9.89 | 0.74 | - |
10/02/68
|
1.61 | 1.60 unread messages | -0.03 | 1.64 | 1.60 | 174,000 | 9.77 | 0.75 | - |
07/02/68
|
1.62 | 1.63 unread messages | +0.01 | 1.63 | 1.61 | 141,500 | 9.95 | 0.74 | - |
06/02/68
|
1.65 | 1.62 unread messages | -0.04 | 1.67 | 1.62 | 139,400 | 9.89 | 0.74 | - |
05/02/68
|
1.69 | 1.66 unread messages | -0.03 | 1.69 | 1.65 | 152,100 | 10.13 | 0.72 | - |
04/02/68
|
1.70 | 1.69 unread messages | -0.01 | 1.71 | 1.68 | 120,500 | 10.32 | 0.71 | - |
03/02/68
|
1.71 | 1.70 unread messages | -0.05 | 1.76 | 1.69 | 170,900 | 10.38 | 0.71 | - |
31/01/68
|
1.66 | 1.75 unread messages | +0.09 | 1.76 | 1.66 | 999,200 | 10.68 | 0.69 | - |
30/01/68
|
1.70 | 1.66 unread messages | -0.04 | 1.72 | 1.65 | 270,400 | 10.13 | 0.72 | - |
29/01/68
|
1.70 | 1.70 unread messages | 0.00 | 1.71 | 1.69 | 72,400 | 10.38 | 0.71 | - |
28/01/68
|
1.72 | 1.70 unread messages | -0.02 | 1.76 | 1.70 | 78,000 | 10.38 | 0.71 | - |
27/01/68
|
1.72 | 1.72 unread messages | 0.00 | 1.76 | 1.72 | 46,100 | 10.50 | 0.70 | - |
24/01/68
|
1.71 | 1.72 unread messages | +0.02 | 1.74 | 1.70 | 14,100 | 10.50 | 0.70 | - |
23/01/68
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 38,700 | 10.38 | 0.71 | - |
22/01/68
|
1.74 | 1.71 unread messages | -0.03 | 1.76 | 1.70 | 215,000 | 10.44 | 0.70 | - |
21/01/68
|
1.76 | 1.74 unread messages | -0.02 | 1.79 | 1.70 | 269,100 | 10.62 | 0.69 | - |
20/01/68
|
1.71 | 1.76 unread messages | -0.06 | 1.77 | 1.71 | 524,400 | 10.74 | 0.68 | - |
17/01/68
|
1.80 | 1.82 unread messages | +0.01 | 1.83 | 1.79 | 153,500 | 11.11 | 0.66 | - |
16/01/68
|
1.82 | 1.81 unread messages | +0.01 | 1.88 | 1.80 | 94,500 | 11.05 | 0.66 | - |
15/01/68
|
1.79 | 1.80 unread messages | 0.00 | 1.83 | 1.79 | 59,400 | 10.99 | 0.67 | - |
14/01/68
|
1.84 | 1.80 unread messages | -0.04 | 1.84 | 1.80 | 299,300 | 10.99 | 0.67 | - |
13/01/68
|
1.86 | 1.84 unread messages | -0.02 | 1.87 | 1.84 | 50,800 | 11.23 | 0.65 | - |
10/01/68
|
1.85 | 1.86 unread messages | +0.01 | 1.89 | 1.81 | 213,800 | 11.35 | 0.65 | - |
09/01/68
|
1.92 | 1.85 unread messages | -0.07 | 1.92 | 1.84 | 48,400 | 11.29 | 0.65 | - |
08/01/68
|
1.93 | 1.92 unread messages | 0.00 | 1.93 | 1.90 | 207,700 | 11.72 | 0.63 | - |
07/01/68
|
1.90 | 1.92 unread messages | +0.02 | 1.92 | 1.88 | 280,400 | 11.72 | 0.63 | - |
06/01/68
|
1.95 | 1.90 unread messages | -0.03 | 1.95 | 1.88 | 86,800 | 11.60 | 0.63 | - |
03/01/68
|
1.94 | 1.93 unread messages | +0.02 | 1.95 | 1.93 | 161,000 | 11.78 | 0.62 | - |
02/01/68
|
1.97 | 1.91 unread messages | -0.04 | 1.97 | 1.88 | 257,100 | 11.66 | 0.63 | - |