ราคาหุ้นย้อนหลัง CMO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.63 | 0.62 unread messages | +0.01 | 0.64 | 0.61 | 28,300 | -100.00 | 0.00 | - |
28/04/68
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.61 | 16,600 | -100.00 | 0.00 | - |
25/04/68
|
0.59 | 0.62 unread messages | +0.03 | 0.69 | 0.59 | 222,100 | -100.00 | 0.00 | - |
24/04/68
|
0.63 | 0.59 unread messages | -0.01 | 0.63 | 0.59 | 333,200 | -100.00 | 0.00 | - |
23/04/68
|
0.64 | 0.60 unread messages | -0.03 | 0.64 | 0.60 | 5,400 | -100.00 | 0.00 | - |
22/04/68
|
0.63 | 0.63 unread messages | +0.02 | 0.63 | 0.62 | 1,200 | -100.00 | 0.00 | - |
21/04/68
|
0.62 | 0.61 unread messages | -0.04 | 0.63 | 0.60 | 30,100 | -100.00 | 0.00 | - |
18/04/68
|
0.64 | 0.65 unread messages | +0.04 | 0.78 | 0.51 | 161,400 | -100.00 | 0.00 | - |
17/04/68
|
0.51 | 0.61 unread messages | +0.09 | 0.66 | 0.50 | 25,500 | -100.00 | 0.00 | - |
16/04/68
|
0.48 | 0.52 unread messages | 0.00 | 0.52 | 0.48 | 7,500 | -100.00 | 0.00 | - |
11/04/68
|
0.55 | 0.52 unread messages | 0.00 | 0.55 | 0.52 | 13,200 | -100.00 | 0.00 | - |
10/04/68
|
0.51 | 0.52 unread messages | 0.00 | 0.55 | 0.51 | 18,600 | -100.00 | 0.00 | - |
09/04/68
|
0.48 | 0.52 unread messages | -0.01 | 0.53 | 0.48 | 37,200 | -100.00 | 0.00 | - |
08/04/68
|
0.51 | 0.53 unread messages | -0.07 | 0.60 | 0.51 | 225,800 | -100.00 | 0.00 | - |
04/04/68
|
0.60 | 0.60 unread messages | -0.03 | 0.60 | 0.59 | 12,400 | -100.00 | 0.00 | - |
03/04/68
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.63 | 7,300 | -100.00 | 0.00 | - |
02/04/68
|
0.63 | 0.63 unread messages | -0.05 | 0.66 | 0.59 | 75,600 | -100.00 | 0.00 | - |
01/04/68
|
0.70 | 0.68 unread messages | +0.04 | 0.70 | 0.62 | 385,900 | -100.00 | 0.00 | - |
31/03/68
|
0.61 | 0.64 unread messages | +0.05 | 0.66 | 0.60 | 7,800 | -100.00 | 0.00 | - |
28/03/68
|
0.59 | 0.59 unread messages | -0.01 | 0.59 | 0.59 | 100 | -100.00 | 0.00 | - |
27/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.65 | 0.59 | 289,700 | -100.00 | 0.00 | - |
26/03/68
|
0.58 | 0.59 unread messages | -0.01 | 0.59 | 0.58 | 33,700 | -100.00 | 0.00 | - |
25/03/68
|
0.58 | 0.60 unread messages | 0.00 | 0.60 | 0.57 | 15,400 | -100.00 | 0.00 | - |
24/03/68
|
0.66 | 0.60 unread messages | -0.06 | 0.66 | 0.59 | 34,200 | -100.00 | 0.00 | - |
21/03/68
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.55 | 10,500 | -100.00 | 0.00 | - |
20/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.67 | 100 | -100.00 | 0.00 | - |
19/03/68
|
0.60 | 0.67 unread messages | 0.00 | 0.67 | 0.60 | 7,600 | -100.00 | 0.00 | - |
18/03/68
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.66 | 18,800 | -100.00 | 0.00 | - |
17/03/68
|
0.62 | 0.67 unread messages | +0.01 | 0.67 | 0.60 | 8,100 | -100.00 | 0.00 | - |
14/03/68
|
0.66 | 0.66 unread messages | +0.01 | 0.66 | 0.66 | 200 | -100.00 | 0.00 | - |
13/03/68
|
0.66 | 0.65 unread messages | -0.01 | 0.66 | 0.64 | 30,000 | -100.00 | 0.00 | - |
12/03/68
|
0.68 | 0.66 unread messages | -0.02 | 0.69 | 0.64 | 12,200 | -100.00 | 0.00 | - |
11/03/68
|
0.66 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 9,900 | -100.00 | 0.00 | - |
10/03/68
|
0.69 | 0.67 unread messages | 0.00 | 0.69 | 0.66 | 11,600 | -100.00 | 0.00 | - |
07/03/68
|
0.68 | 0.67 unread messages | +0.01 | 0.68 | 0.66 | 22,400 | -100.00 | 0.00 | - |
06/03/68
|
0.65 | 0.66 unread messages | 0.00 | 0.66 | 0.65 | 12,700 | -100.00 | 0.00 | - |
05/03/68
|
0.71 | 0.66 unread messages | -0.01 | 0.71 | 0.60 | 329,100 | -100.00 | 0.00 | - |
04/03/68
|
0.71 | 0.67 unread messages | -0.05 | 0.72 | 0.65 | 56,600 | -100.00 | 0.00 | - |
03/03/68
|
0.78 | 0.72 unread messages | +0.03 | 0.78 | 0.69 | 341,400 | -100.00 | 0.00 | - |
28/02/68
|
0.64 | 0.69 unread messages | +0.05 | 0.71 | 0.55 | 207,500 | -100.00 | 0.00 | - |
27/02/68
|
0.71 | 0.64 unread messages | -0.02 | 0.71 | 0.63 | 84,600 | -100.00 | 0.00 | - |
26/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
25/02/68
|
0.65 | 0.66 unread messages | +0.01 | 0.69 | 0.65 | 15,200 | -100.00 | 0.00 | - |
24/02/68
|
0.64 | 0.65 unread messages | +0.01 | 0.70 | 0.64 | 31,500 | -100.00 | 0.00 | - |
21/02/68
|
0.70 | 0.64 unread messages | -0.05 | 0.70 | 0.64 | 23,300 | -100.00 | 0.00 | - |
20/02/68
|
0.68 | 0.69 unread messages | +0.01 | 0.69 | 0.66 | 11,200 | -100.00 | 0.00 | - |
19/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.64 | 136,800 | -100.00 | 0.00 | - |
18/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.70 | 0.66 | 33,700 | -100.00 | 0.00 | - |
17/02/68
|
0.68 | 0.68 unread messages | -0.01 | 0.70 | 0.68 | 127,500 | -100.00 | 0.00 | - |
14/02/68
|
0.69 | 0.69 unread messages | 0.00 | 0.70 | 0.69 | 13,300 | -100.00 | 0.00 | - |
13/02/68
|
0.67 | 0.69 unread messages | -0.01 | 0.71 | 0.67 | 88,800 | -100.00 | 0.00 | - |
11/02/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 38,200 | -100.00 | 0.00 | - |
10/02/68
|
0.73 | 0.70 unread messages | -0.01 | 0.73 | 0.70 | 22,700 | -100.00 | 0.00 | - |
07/02/68
|
0.67 | 0.71 unread messages | +0.01 | 0.71 | 0.67 | 27,600 | -100.00 | 0.00 | - |
06/02/68
|
0.67 | 0.70 unread messages | +0.01 | 0.70 | 0.67 | 5,200 | -100.00 | 0.00 | - |
05/02/68
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.69 | 30,600 | -100.00 | 0.00 | - |
04/02/68
|
0.71 | 0.71 unread messages | -0.03 | 0.74 | 0.70 | 60,500 | -100.00 | 0.00 | - |
03/02/68
|
0.77 | 0.74 unread messages | +0.03 | 0.77 | 0.69 | 482,800 | -100.00 | 0.00 | - |
31/01/68
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 139,300 | -100.00 | 0.00 | - |
30/01/68
|
0.71 | 0.71 unread messages | 0.00 | 0.74 | 0.71 | 148,300 | -100.00 | 0.00 | - |
29/01/68
|
0.69 | 0.71 unread messages | -0.01 | 0.75 | 0.69 | 66,100 | -100.00 | 0.00 | - |
28/01/68
|
0.72 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 76,100 | -100.00 | 0.00 | - |
27/01/68
|
0.70 | 0.71 unread messages | -0.03 | 0.74 | 0.68 | 169,600 | -100.00 | 0.00 | - |
24/01/68
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.68 | 9,700 | -100.00 | 0.00 | - |
23/01/68
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.71 | 23,400 | -100.00 | 0.00 | - |
22/01/68
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.73 | 1,600 | -100.00 | 0.00 | - |
21/01/68
|
0.66 | 0.74 unread messages | +0.01 | 0.75 | 0.66 | 111,400 | -100.00 | 0.00 | - |
20/01/68
|
0.68 | 0.73 unread messages | 0.00 | 0.73 | 0.68 | 7,200 | -100.00 | 0.00 | - |
17/01/68
|
0.67 | 0.73 unread messages | 0.00 | 0.73 | 0.67 | 13,500 | -100.00 | 0.00 | - |
16/01/68
|
0.67 | 0.73 unread messages | +0.01 | 0.73 | 0.66 | 97,100 | -100.00 | 0.00 | - |
15/01/68
|
0.69 | 0.72 unread messages | +0.01 | 0.72 | 0.51 | 253,000 | -100.00 | 0.00 | - |
14/01/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 12,400 | -100.00 | 0.00 | - |
13/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 26,400 | -100.00 | 0.00 | - |
10/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 13,000 | -100.00 | 0.00 | - |
09/01/68
|
0.71 | 0.71 unread messages | -0.01 | 0.73 | 0.69 | 41,700 | -100.00 | 0.00 | - |
08/01/68
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.71 | 10,900 | -100.00 | 0.00 | - |
07/01/68
|
0.75 | 0.72 unread messages | -0.03 | 0.78 | 0.72 | 49,800 | -100.00 | 0.00 | - |
06/01/68
|
0.72 | 0.75 unread messages | +0.02 | 0.77 | 0.70 | 46,300 | -100.00 | 0.00 | - |
03/01/68
|
0.76 | 0.73 unread messages | -0.03 | 0.76 | 0.72 | 30,800 | -100.00 | 0.00 | - |
02/01/68
|
0.80 | 0.76 unread messages | +0.06 | 0.81 | 0.72 | 325,400 | -100.00 | 0.00 | - |