ราคาหุ้นย้อนหลัง CMO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.74 | 0.71 unread messages | -0.01 | 0.74 | 0.71 | 318,900 | 9.25 | 0.00 | - |
29/04/69
|
0.77 | 0.72 unread messages | -0.04 | 0.77 | 0.70 | 3,315,700 | 9.38 | 0.00 | - |
28/04/69
|
0.80 | 0.76 unread messages | -0.02 | 0.82 | 0.76 | 1,568,400 | 9.90 | 0.00 | - |
27/04/69
|
0.80 | 0.78 unread messages | -0.01 | 0.83 | 0.75 | 2,509,900 | 10.16 | 0.00 | - |
24/04/69
|
0.78 | 0.79 unread messages | +0.03 | 0.86 | 0.78 | 7,030,000 | 10.29 | 0.00 | - |
23/04/69
|
0.73 | 0.76 unread messages | +0.01 | 0.84 | 0.72 | 4,291,200 | 9.90 | 0.00 | - |
22/04/69
|
0.72 | 0.75 unread messages | +0.07 | 0.79 | 0.70 | 2,789,400 | 9.77 | 0.00 | - |
21/04/69
|
0.70 | 0.68 unread messages | -0.02 | 0.73 | 0.68 | 502,200 | 8.85 | 0.00 | - |
20/04/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 16,500 | 9.11 | 0.00 | - |
17/04/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.68 | 79,300 | 9.11 | 0.00 | - |
10/04/69
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.67 | 353,600 | 8.98 | 0.00 | - |
09/04/69
|
0.71 | 0.69 unread messages | -0.01 | 0.72 | 0.69 | 385,300 | 8.98 | 0.00 | - |
08/04/69
|
0.72 | 0.70 unread messages | 0.00 | 0.74 | 0.65 | 1,835,800 | 9.11 | 0.00 | - |
07/04/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 517,100 | 9.11 | 0.00 | - |
03/04/69
|
0.71 | 0.69 unread messages | -0.01 | 0.72 | 0.68 | 372,500 | 8.98 | 0.00 | - |
02/04/69
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.68 | 415,100 | 9.11 | 0.00 | - |
01/04/69
|
0.72 | 0.70 unread messages | 0.00 | 0.74 | 0.70 | 1,623,200 | 9.11 | 0.00 | - |
31/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.73 | 0.69 | 404,300 | 9.11 | 0.00 | - |
30/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.63 | 2,569,000 | 9.11 | 0.00 | - |
27/03/69
|
0.71 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 510,500 | 9.11 | 0.00 | - |
26/03/69
|
0.72 | 0.70 unread messages | -0.02 | 0.77 | 0.69 | 2,084,000 | 9.11 | 0.00 | - |
25/03/69
|
0.72 | 0.72 unread messages | +0.01 | 0.75 | 0.69 | 1,856,900 | 9.38 | 0.00 | - |
24/03/69
|
0.71 | 0.71 unread messages | +0.01 | 0.81 | 0.70 | 4,232,100 | 9.25 | 0.00 | - |
23/03/69
|
0.80 | 0.70 unread messages | -0.11 | 0.80 | 0.68 | 1,737,800 | 9.11 | 0.00 | - |
20/03/69
|
0.83 | 0.81 unread messages | -0.02 | 0.86 | 0.79 | 1,081,400 | 10.55 | 0.00 | - |
19/03/69
|
0.83 | 0.83 unread messages | -0.01 | 0.89 | 0.83 | 1,520,100 | 10.81 | 0.00 | - |
18/03/69
|
0.86 | 0.84 unread messages | -0.02 | 0.86 | 0.81 | 1,296,200 | 10.94 | 0.00 | - |
17/03/69
|
0.88 | 0.86 unread messages | -0.02 | 0.92 | 0.84 | 4,821,100 | 11.20 | 0.00 | - |
16/03/69
|
0.80 | 0.88 unread messages | +0.08 | 1.01 | 0.78 | 15,947,300 | 10.42 | 0.00 | - |
13/03/69
|
0.83 | 0.80 unread messages | -0.03 | 0.85 | 0.78 | 1,413,700 | 10.42 | 0.00 | - |
12/03/69
|
0.85 | 0.83 unread messages | -0.01 | 0.88 | 0.78 | 2,147,100 | 10.81 | 0.00 | - |
11/03/69
|
0.91 | 0.84 unread messages | -0.06 | 0.94 | 0.84 | 5,750,300 | 10.94 | 0.00 | - |
10/03/69
|
0.86 | 0.90 unread messages | +0.06 | 1.05 | 0.85 | 20,515,400 | 11.72 | 0.00 | - |
09/03/69
|
0.79 | 0.84 unread messages | -0.02 | 0.90 | 0.76 | 10,469,100 | 10.94 | 0.00 | - |
06/03/69
|
0.66 | 0.86 unread messages | +0.20 | 0.86 | 0.65 | 9,729,300 | 11.20 | 0.00 | - |
05/03/69
|
0.70 | 0.66 unread messages | 0.00 | 0.75 | 0.66 | 2,047,000 | 8.59 | 0.00 | - |
04/03/69
|
0.68 | 0.66 unread messages | -0.06 | 0.70 | 0.61 | 4,162,700 | 8.59 | 0.00 | - |
02/03/69
|
0.58 | 0.72 unread messages | +0.17 | 0.72 | 0.48 | 9,061,000 | 9.38 | 0.00 | - |
27/02/69
|
0.45 | 0.55 unread messages | +0.13 | 0.55 | 0.45 | 2,015,400 | 7.16 | 0.00 | - |
26/02/69
|
0.38 | 0.42 unread messages | +0.02 | 0.43 | 0.38 | 81,200 | -100.00 | 0.00 | - |
25/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 186,700 | -100.00 | 0.00 | - |
24/02/69
|
0.38 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 59,300 | -100.00 | 0.00 | - |
23/02/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 38,400 | -100.00 | 0.00 | - |
20/02/69
|
0.38 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 23,300 | -100.00 | 0.00 | - |
19/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 8,300 | -100.00 | 0.00 | - |
18/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 137,400 | -100.00 | 0.00 | - |
17/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 94,700 | -100.00 | 0.00 | - |
16/02/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 47,600 | -100.00 | 0.00 | - |
13/02/69
|
0.39 | 0.40 unread messages | -0.01 | 0.40 | 0.38 | 77,800 | -100.00 | 0.00 | - |
12/02/69
|
0.42 | 0.41 unread messages | +0.01 | 0.42 | 0.40 | 111,600 | -100.00 | 0.00 | - |
11/02/69
|
0.39 | 0.40 unread messages | +0.02 | 0.41 | 0.39 | 1,523,400 | -100.00 | 0.00 | - |
10/02/69
|
0.42 | 0.38 unread messages | -0.02 | 0.42 | 0.38 | 2,015,100 | -100.00 | 0.00 | - |
09/02/69
|
0.39 | 0.40 unread messages | 0.00 | 0.42 | 0.36 | 189,400 | -100.00 | 0.00 | - |
06/02/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 25,600 | -100.00 | 0.00 | - |
05/02/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 56,000 | -100.00 | 0.00 | - |
04/02/69
|
0.43 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 40,000 | -100.00 | 0.00 | - |
03/02/69
|
0.41 | 0.42 unread messages | +0.02 | 0.42 | 0.39 | 45,900 | -100.00 | 0.00 | - |
02/02/69
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 37,000 | -100.00 | 0.00 | - |
30/01/69
|
0.41 | 0.41 unread messages | -0.01 | 0.43 | 0.40 | 2,300 | -100.00 | 0.00 | - |
29/01/69
|
0.40 | 0.42 unread messages | +0.02 | 0.42 | 0.40 | 15,600 | -100.00 | 0.00 | - |
28/01/69
|
0.47 | 0.40 unread messages | -0.07 | 0.47 | 0.39 | 282,400 | -100.00 | 0.00 | - |
27/01/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.43 | 131,300 | -100.00 | 0.00 | - |
26/01/69
|
0.45 | 0.47 unread messages | -0.01 | 0.48 | 0.45 | 89,700 | -100.00 | 0.00 | - |
23/01/69
|
0.52 | 0.48 unread messages | -0.04 | 0.52 | 0.47 | 294,700 | -100.00 | 0.00 | - |
22/01/69
|
0.44 | 0.52 unread messages | +0.08 | 0.52 | 0.44 | 392,400 | -100.00 | 0.00 | - |
21/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 162,500 | -100.00 | 0.00 | - |
20/01/69
|
0.44 | 0.44 unread messages | 0.00 | 0.46 | 0.42 | 41,000 | -100.00 | 0.00 | - |
19/01/69
|
0.39 | 0.44 unread messages | +0.03 | 0.44 | 0.39 | 267,100 | -100.00 | 0.00 | - |
16/01/69
|
0.42 | 0.41 unread messages | -0.03 | 0.44 | 0.38 | 93,200 | -100.00 | 0.00 | - |
15/01/69
|
0.38 | 0.44 unread messages | +0.06 | 0.44 | 0.38 | 449,800 | -100.00 | 0.00 | - |
14/01/69
|
0.34 | 0.38 unread messages | +0.03 | 0.38 | 0.34 | 86,600 | -100.00 | 0.00 | - |
13/01/69
|
0.35 | 0.35 unread messages | -0.02 | 0.35 | 0.34 | 35,500 | -100.00 | 0.00 | - |
12/01/69
|
0.36 | 0.37 unread messages | 0.00 | 0.37 | 0.34 | 60,100 | -100.00 | 0.00 | - |
09/01/69
|
0.35 | 0.37 unread messages | +0.01 | 0.37 | 0.34 | 43,300 | -100.00 | 0.00 | - |
08/01/69
|
0.35 | 0.36 unread messages | 0.00 | 0.36 | 0.34 | 8,500 | -100.00 | 0.00 | - |
07/01/69
|
0.37 | 0.36 unread messages | -0.02 | 0.37 | 0.35 | 133,700 | -100.00 | 0.00 | - |
06/01/69
|
0.40 | 0.38 unread messages | 0.00 | 0.40 | 0.38 | 3,300 | -100.00 | 0.00 | - |
05/01/69
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 7,600 | -100.00 | 0.00 | - |