ตาราง ราคาหุ้นย้อนหลัง

2.54/1.41

52 Week ต่ำสุด/สูงสุด

25

EV / EBITDA

วันที่ ราคาเปิด ราคาปิด เปลี่ยน สูงสุด ต่ำสุด ปริมาณ P/E YIELD BETA
21/11/67
1.831.85 unread messages-0.011.851.8361,00011.290.650.00
20/11/67
1.851.86 unread messages+0.011.881.82146,40011.350.650.00
19/11/67
1.841.85 unread messages0.001.881.84208,80011.290.650.00
18/11/67
1.851.85 unread messages0.001.851.8238,20011.290.650.00
15/11/67
1.901.85 unread messages-0.031.901.8591,20011.290.650.00
14/11/67
1.831.88 unread messages+0.091.911.831,039,60011.480.640.00
13/11/67
1.801.79 unread messages+0.011.801.77143,30016.020.670.00
12/11/67
1.811.78 unread messages-0.031.821.78247,50015.930.670.00
11/11/67
1.881.81 unread messages-0.071.881.8166,70016.200.660.00
08/11/67
1.851.88 unread messages+0.061.891.8370,00016.820.640.00
07/11/67
1.821.82 unread messages+0.011.861.81104,70016.280.660.00
06/11/67
1.821.81 unread messages-0.041.851.8143,70016.200.660.00
05/11/67
1.851.85 unread messages+0.031.871.8362,30016.550.650.00
04/11/67
1.861.82 unread messages-0.021.871.8282,40016.280.660.00
01/11/67
1.861.84 unread messages-0.021.861.849,00016.460.650.00
31/10/67
1.871.86 unread messages0.001.871.82196,80016.640.650.00
30/10/67
1.831.86 unread messages+0.021.901.83428,00016.640.650.00
29/10/67
1.841.84 unread messages0.001.851.8276,60016.460.650.00
28/10/67
1.821.84 unread messages-0.011.841.80130,60016.460.650.00
25/10/67
1.791.85 unread messages+0.061.851.79118,00016.550.650.00
24/10/67
1.801.79 unread messages-0.011.861.79265,80016.020.670.00
22/10/67
1.891.80 unread messages-0.091.901.761,041,90016.110.670.00
21/10/67
1.881.89 unread messages-0.031.921.88214,20016.910.630.00
18/10/67
1.921.92 unread messages+0.011.931.90401,90017.180.630.00
17/10/67
1.971.91 unread messages-0.061.981.911,143,90017.090.630.00
16/10/67
1.961.97 unread messages-0.012.001.96266,30017.630.610.00
15/10/67
2.061.98 unread messages-0.042.061.97680,80017.720.610.00
11/10/67
2.022.02 unread messages0.002.062.02422,20018.070.590.00
10/10/67
2.022.02 unread messages0.002.082.02562,30018.070.590.00
09/10/67
2.042.02 unread messages0.002.082.02531,90018.070.590.00
08/10/67
2.022.02 unread messages0.002.082.02435,60018.070.590.00
07/10/67
2.102.02 unread messages-0.082.142.021,258,60018.070.590.00
04/10/67
2.142.10 unread messages-0.062.202.102,498,20018.790.570.00
03/10/67
2.122.16 unread messages+0.102.542.1026,062,80019.330.560.00
02/10/67
2.002.06 unread messages+0.062.081.991,464,90018.430.580.00
01/10/67
2.002.00 unread messages0.002.042.00190,40017.900.600.00
30/09/67
2.002.00 unread messages0.002.021.9989,50017.900.600.00
27/09/67
2.002.00 unread messages0.002.021.9976,70017.900.600.00
26/09/67
2.062.00 unread messages-0.042.062.00314,40017.900.600.00
25/09/67
2.002.04 unread messages+0.042.062.00873,70018.250.590.00
24/09/67
2.022.00 unread messages-0.022.021.9969,40017.900.600.00
23/09/67
2.002.02 unread messages0.002.022.00378,40018.070.590.00
20/09/67
2.042.02 unread messages-0.022.042.00434,80018.070.590.00
19/09/67
2.022.04 unread messages+0.022.042.02236,20018.250.590.00
18/09/67
2.022.02 unread messages0.002.042.00262,80018.070.590.00
17/09/67
1.992.02 unread messages+0.022.021.99326,40018.070.590.00
16/09/67
1.992.00 unread messages+0.012.021.99376,50017.900.600.00
13/09/67
1.951.99 unread messages+0.032.001.95141,40017.810.600.00
12/09/67
1.961.96 unread messages+0.012.001.95409,00017.540.610.00
11/09/67
1.991.95 unread messages-0.042.001.94618,10017.450.620.00
10/09/67
1.941.99 unread messages+0.071.991.911,047,30017.810.600.00
09/09/67
1.911.92 unread messages+0.021.941.90232,50017.180.630.00
06/09/67
1.921.90 unread messages-0.021.941.90168,00017.000.630.00
05/09/67
1.901.92 unread messages+0.031.921.89518,30017.180.630.00
04/09/67
1.901.89 unread messages-0.021.941.89518,90016.910.630.00
03/09/67
1.901.91 unread messages+0.021.911.8943,70017.090.630.00
02/09/67
1.971.89 unread messages-0.051.971.88118,70016.910.630.00
30/08/67
1.931.94 unread messages+0.021.971.93212,30017.360.620.00
29/08/67
1.901.92 unread messages+0.021.931.88380,40017.180.630.00
28/08/67
1.871.90 unread messages+0.021.911.87669,30017.000.630.00
27/08/67
1.851.88 unread messages+0.021.901.85340,50016.820.640.00
26/08/67
1.841.86 unread messages+0.031.991.821,330,10016.640.650.00
23/08/67
1.841.83 unread messages-0.011.851.81297,80016.370.660.00
22/08/67
1.831.84 unread messages+0.021.861.80317,70016.460.650.00
21/08/67
1.841.82 unread messages+0.031.841.8030,50016.280.660.00
20/08/67
1.781.79 unread messages0.001.871.78147,00016.020.670.00
19/08/67
1.801.79 unread messages0.001.801.77342,40016.020.670.00
16/08/67
1.841.79 unread messages-0.041.841.7924,30016.020.670.00
15/08/67
1.821.83 unread messages0.001.831.8124,60016.370.660.00
14/08/67
1.811.83 unread messages+0.011.831.7939,00016.370.660.00
13/08/67
1.781.82 unread messages+0.041.881.7838,80017.950.660.00
09/08/67
1.731.78 unread messages-0.011.801.7328,10017.560.670.00
08/08/67
1.761.79 unread messages+0.031.801.7358,30017.650.670.00
07/08/67
1.851.76 unread messages-0.071.851.7674,80017.360.680.00
06/08/67
1.851.83 unread messages0.001.851.8066,80018.050.660.00
05/08/67
1.891.83 unread messages-0.061.891.80106,20018.050.660.00
02/08/67
1.881.89 unread messages-0.021.891.8797,60018.640.630.00
01/08/67
1.911.91 unread messages+0.011.911.88199,30018.840.630.00
31/07/67
1.861.90 unread messages+0.041.901.84916,00018.740.630.00
30/07/67
1.791.86 unread messages+0.071.881.79292,00018.340.650.00
26/07/67
1.771.79 unread messages+0.011.791.7610,70017.650.670.00
25/07/67
1.831.78 unread messages-0.061.831.77197,70017.560.670.00
24/07/67
1.841.84 unread messages-0.011.881.8384,00018.150.650.00
23/07/67
1.881.85 unread messages-0.041.881.8479,90018.250.650.00
19/07/67
1.871.89 unread messages-0.011.901.8787,80018.640.630.00
18/07/67
1.831.90 unread messages+0.071.911.80426,20018.740.630.00
17/07/67
1.851.83 unread messages-0.021.851.79198,20018.050.660.00
16/07/67
1.881.85 unread messages0.001.881.8561,10018.250.650.00
15/07/67
1.861.85 unread messages0.001.871.83142,70018.250.650.00
12/07/67
1.891.85 unread messages0.001.911.85151,10018.250.650.00
11/07/67
1.951.85 unread messages-0.091.951.85353,70018.250.650.00
10/07/67
1.861.94 unread messages+0.071.981.86991,50019.130.620.00
09/07/67
1.871.87 unread messages-0.021.911.86136,00018.440.640.00
08/07/67
1.901.89 unread messages+0.031.991.842,596,90018.640.630.00
05/07/67
1.841.86 unread messages+0.051.881.81979,00018.340.650.00
04/07/67
1.751.81 unread messages+0.071.871.75633,30017.850.660.00
03/07/67
1.721.74 unread messages-0.011.741.71119,40017.160.690.00
02/07/67
1.801.75 unread messages-0.041.801.74124,80017.260.690.00
01/07/67
1.781.79 unread messages-0.011.801.77151,00017.650.670.00
28/06/67
1.801.80 unread messages0.001.901.742,405,70017.750.670.00
27/06/67
1.651.80 unread messages+0.151.821.633,083,20017.750.670.00
26/06/67
1.651.65 unread messages0.001.651.58563,20016.270.730.00
25/06/67
1.501.65 unread messages+0.171.891.483,136,50016.270.730.00
24/06/67
1.481.48 unread messages0.001.491.4799,80014.600.810.00
21/06/67
1.431.48 unread messages+0.051.481.41840,00014.600.810.00
20/06/67
1.521.43 unread messages-0.121.551.43920,50014.100.840.00
19/06/67
1.601.55 unread messages-0.071.621.49687,40015.290.770.00
18/06/67
1.601.62 unread messages0.001.621.6046,70015.980.740.00
17/06/67
1.661.62 unread messages-0.051.661.61280,60015.980.740.00
14/06/67
1.671.67 unread messages0.001.671.65197,60016.470.720.00
13/06/67
1.681.67 unread messages-0.011.681.67101,30016.470.720.00
12/06/67
1.671.68 unread messages-0.011.681.66174,10016.570.710.00
11/06/67
1.661.69 unread messages+0.021.691.6635,60016.670.710.00
10/06/67
1.671.67 unread messages0.001.681.66114,70016.470.720.00
07/06/67
1.671.67 unread messages0.001.681.66204,00016.470.720.00
06/06/67
1.691.67 unread messages-0.011.691.6792,10016.470.720.00
06/06/67
1.691.67 unread messages-0.011.691.6792,10016.470.720.00
06/06/67
1.691.67 unread messages-0.011.691.6792,10016.470.720.00
05/06/67
1.691.68 unread messages0.001.711.68101,10016.570.710.00
04/06/67
1.751.68 unread messages-0.051.781.68280,60016.570.710.00
31/05/67
1.741.73 unread messages0.001.751.7245,60017.060.690.00
30/05/67
1.711.73 unread messages+0.021.751.7149,30017.060.690.00
29/05/67
1.711.71 unread messages-0.011.711.7072,80016.860.700.00
28/05/67
1.691.72 unread messages+0.031.741.68223,90016.960.700.00
27/05/67
1.701.69 unread messages+0.011.701.68100,00016.670.710.00
24/05/67
1.701.68 unread messages-0.021.701.68161,90016.570.710.00
23/05/67
1.721.70 unread messages-0.021.721.68342,40016.770.710.00
21/05/67
1.681.72 unread messages+0.031.721.68841,60016.960.700.00
20/05/67
1.701.69 unread messages-0.011.701.68245,70016.670.710.00
17/05/67
1.671.70 unread messages+0.021.701.67119,20016.770.710.00
16/05/67
1.711.68 unread messages-0.041.711.66362,80016.570.710.00
15/05/67
1.761.72 unread messages-0.051.771.70640,70016.960.700.00
14/05/67
1.871.77 unread messages-0.111.871.741,975,80017.460.680.00
13/05/67
1.881.88 unread messages0.001.881.82713,30014.010.640.00
10/05/67
1.911.88 unread messages-0.021.911.88588,30014.010.640.00
09/05/67
1.911.90 unread messages-0.011.931.90272,10014.160.630.00
08/05/67
1.931.91 unread messages-0.031.941.901,013,30014.240.630.00
07/05/67
1.931.94 unread messages-0.021.951.93753,80014.460.620.00
03/05/67
1.931.96 unread messages+0.011.961.93457,20014.610.610.00
02/05/67
1.991.95 unread messages-0.031.991.922,399,90014.530.620.00
30/04/67
2.021.98 unread messages-0.062.041.952,367,50014.760.610.00
29/04/67
2.022.04 unread messages0.002.042.00108,40015.200.590.00
26/04/67
2.022.04 unread messages+0.022.042.00223,20015.200.590.00
25/04/67
2.002.02 unread messages-0.022.022.00137,70015.060.590.00
24/04/67
2.022.04 unread messages+0.022.042.00195,90015.200.590.00
23/04/67
2.002.02 unread messages0.002.022.0088,20015.060.590.00
22/04/67
2.002.02 unread messages0.002.021.98151,90015.060.590.00
19/04/67
2.022.02 unread messages-0.022.021.96946,80015.060.590.00
18/04/67
2.022.04 unread messages0.002.041.98595,80015.200.590.00
17/04/67
2.022.04 unread messages-0.042.042.00292,10015.200.590.00
11/04/67
2.082.08 unread messages-0.022.082.0650,80015.500.580.00
10/04/67
2.082.10 unread messages0.002.102.06208,90015.650.570.00
09/04/67
2.102.10 unread messages0.002.102.08110,30015.650.570.00
05/04/67
2.062.10 unread messages+0.022.102.06179,80015.650.570.00
04/04/67
2.082.08 unread messages-0.022.102.06208,40015.500.580.00
02/04/67
2.102.10 unread messages0.002.102.06268,10015.650.570.00
01/04/67
2.082.10 unread messages0.002.102.04306,90015.650.570.00
29/03/67
2.062.10 unread messages-0.022.122.06153,50015.650.570.00
28/03/67
2.102.12 unread messages0.002.122.08135,90015.800.570.00
27/03/67
2.062.12 unread messages+0.022.122.06121,10015.800.570.00
26/03/67
2.082.10 unread messages0.002.102.0689,60015.650.570.00
25/03/67
2.102.10 unread messages0.002.122.06312,50015.650.570.00
22/03/67
2.122.10 unread messages-0.022.122.06148,80015.650.570.00
21/03/67
2.102.12 unread messages+0.042.122.08334,90015.800.570.00
20/03/67
2.142.08 unread messages-0.102.162.08411,80015.500.580.00
19/03/67
2.162.18 unread messages+0.022.242.101,519,70016.250.550.00
18/03/67
2.122.16 unread messages+0.062.182.12959,50016.100.560.00
15/03/67
2.022.10 unread messages+0.082.122.021,277,00015.650.570.00
14/03/67
2.022.02 unread messages0.002.042.00124,30015.060.590.00
13/03/67
2.022.02 unread messages-0.022.042.00337,50015.060.590.00
12/03/67
2.022.04 unread messages+0.022.042.0090,70015.200.590.00
11/03/67
2.042.02 unread messages-0.022.042.0083,80015.060.590.00
08/03/67
2.022.04 unread messages+0.022.062.00365,40015.200.590.00
07/03/67
1.992.02 unread messages+0.022.021.9958,50015.060.590.00
06/03/67
1.992.00 unread messages+0.012.001.98150,10014.910.600.00
05/03/67
2.001.99 unread messages-0.012.001.9961,40014.830.600.00
04/03/67
2.002.00 unread messages+0.012.021.9884,30014.910.600.00
01/03/67
2.001.99 unread messages-0.012.021.98192,10014.830.600.00
29/02/67
2.022.00 unread messages0.002.021.99194,60014.910.600.00
28/02/67
2.002.00 unread messages0.002.021.98524,50014.911.000.00
27/02/67
2.002.00 unread messages0.002.001.98120,00010.801.000.00
23/02/67
1.992.00 unread messages0.002.021.9996,00010.801.000.00
22/02/67
1.992.00 unread messages0.002.021.99129,70010.801.000.00
21/02/67
2.002.00 unread messages0.002.021.99253,70010.801.000.00
20/02/67
2.002.00 unread messages-0.022.022.0049,80010.801.000.00
19/02/67
2.002.02 unread messages0.002.022.0039,30010.910.990.00
16/02/67
2.002.02 unread messages0.002.022.0070,70010.910.990.00
15/02/67
2.042.02 unread messages-0.022.042.00509,10010.910.990.00
14/02/67
2.022.04 unread messages+0.022.042.00318,20011.010.980.00
13/02/67
2.042.02 unread messages-0.022.042.02257,40010.910.990.00
12/02/67
2.022.04 unread messages+0.022.042.02237,90011.010.980.00
09/02/67
2.042.02 unread messages-0.022.042.02122,00010.910.990.00
08/02/67
2.062.04 unread messages-0.022.062.04241,30011.010.980.00
07/02/67
2.042.06 unread messages+0.042.062.02444,10011.120.970.00
06/02/67
2.042.02 unread messages-0.022.042.0276,50010.910.990.00
05/02/67
2.022.04 unread messages+0.022.042.0226,70011.010.980.00
02/02/67
2.042.02 unread messages0.002.062.02143,80010.910.990.00
01/02/67
2.042.02 unread messages-0.042.062.02112,20010.910.990.00
31/01/67
2.062.06 unread messages0.002.062.02145,70011.120.970.00
30/01/67
2.042.06 unread messages0.002.062.0435,80011.120.970.00
29/01/67
2.022.06 unread messages0.002.062.0210,50011.120.970.00