ราคาหุ้นย้อนหลัง COLOR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.09 | 1.08 unread messages | -0.01 | 1.09 | 1.08 | 10,100 | 17.16 | 4.63 | - |
28/04/68
|
1.08 | 1.09 unread messages | +0.02 | 1.09 | 1.08 | 71,500 | 17.31 | 4.59 | - |
25/04/68
|
1.06 | 1.07 unread messages | 0.00 | 1.08 | 1.06 | 17,100 | 17.00 | 4.67 | - |
24/04/68
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.04 | 16,900 | 17.00 | 4.67 | - |
23/04/68
|
1.07 | 1.07 unread messages | -0.01 | 1.07 | 1.04 | 41,000 | 17.00 | 4.67 | - |
22/04/68
|
1.07 | 1.08 unread messages | -0.01 | 1.08 | 1.07 | 600 | 17.16 | 4.63 | - |
21/04/68
|
1.09 | 1.09 unread messages | 0.00 | 1.09 | 1.08 | 2,600 | 17.31 | 4.59 | - |
18/04/68
|
1.09 | 1.09 unread messages | +0.01 | 1.09 | 1.09 | 11,300 | 17.31 | 4.59 | - |
17/04/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.08 | 200 | 17.16 | 4.63 | - |
16/04/68
|
1.05 | 1.08 unread messages | 0.00 | 1.08 | 1.05 | 5,500 | 17.16 | 4.63 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.16 | 4.63 | - |
10/04/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.08 | 1,800 | 17.16 | 4.63 | - |
09/04/68
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.07 | 1,100 | 17.16 | 4.63 | - |
08/04/68
|
1.01 | 1.07 unread messages | -0.01 | 1.07 | 1.01 | 150,400 | 17.00 | 4.67 | - |
04/04/68
|
1.07 | 1.08 unread messages | 0.00 | 1.10 | 1.06 | 26,600 | 17.16 | 4.63 | - |
03/04/68
|
1.09 | 1.08 unread messages | 0.00 | 1.09 | 1.08 | 2,200 | 17.16 | 4.63 | - |
02/04/68
|
1.10 | 1.08 unread messages | -0.02 | 1.10 | 1.08 | 1,300 | 17.16 | 4.63 | - |
01/04/68
|
1.07 | 1.10 unread messages | +0.05 | 1.10 | 1.04 | 133,700 | 17.47 | 4.55 | - |
31/03/68
|
1.05 | 1.05 unread messages | -0.02 | 1.07 | 1.01 | 94,000 | 16.68 | 4.76 | - |
28/03/68
|
1.06 | 1.07 unread messages | +0.02 | 1.15 | 1.06 | 1,200,900 | 17.00 | 4.67 | - |
27/03/68
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.03 | 49,000 | 16.68 | 4.76 | - |
26/03/68
|
1.07 | 1.05 unread messages | 0.00 | 1.10 | 1.05 | 1,155,500 | 16.68 | 4.76 | - |
25/03/68
|
1.05 | 1.05 unread messages | -0.02 | 1.05 | 1.05 | 200 | 16.68 | 4.76 | - |
24/03/68
|
1.07 | 1.07 unread messages | +0.01 | 1.07 | 1.05 | 155,700 | 17.00 | 4.67 | - |
21/03/68
|
1.06 | 1.06 unread messages | +0.01 | 1.07 | 1.05 | 97,600 | 16.84 | 4.72 | - |
20/03/68
|
1.05 | 1.05 unread messages | -0.01 | 1.05 | 1.04 | 22,800 | 16.68 | 4.76 | - |
19/03/68
|
1.05 | 1.06 unread messages | -0.01 | 1.06 | 1.05 | 19,000 | 16.84 | 4.72 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.00 | 4.67 | - |
17/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.00 | 4.67 | - |
14/03/68
|
1.06 | 1.07 unread messages | +0.01 | 1.07 | 1.06 | 74,700 | 17.00 | 4.67 | - |
13/03/68
|
1.05 | 1.06 unread messages | 0.00 | 1.07 | 1.05 | 2,200 | 16.84 | 4.72 | - |
12/03/68
|
1.07 | 1.06 unread messages | -0.01 | 1.07 | 1.06 | 35,500 | 16.84 | 4.72 | - |
11/03/68
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.04 | 704,100 | 17.00 | 4.67 | - |
10/03/68
|
1.05 | 1.07 unread messages | 0.00 | 1.07 | 1.05 | 61,700 | 17.00 | 4.67 | - |
07/03/68
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.06 | 21,600 | 17.00 | 4.67 | - |
06/03/68
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.06 | 500,200 | 17.00 | 4.67 | - |
05/03/68
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.06 | 70,200 | 17.00 | 4.67 | - |
04/03/68
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.06 | 13,700 | 17.00 | 4.67 | - |
03/03/68
|
1.06 | 1.07 unread messages | 0.00 | 1.09 | 1.06 | 562,200 | 17.00 | 4.67 | - |
28/02/68
|
1.07 | 1.07 unread messages | 0.00 | 1.07 | 1.00 | 40,500 | 17.00 | 4.67 | - |
27/02/68
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.03 | 144,400 | 17.00 | 4.67 | - |
26/02/68
|
1.04 | 1.07 unread messages | +0.01 | 1.07 | 1.03 | 200,700 | 17.00 | 4.67 | - |
25/02/68
|
1.06 | 1.06 unread messages | +0.04 | 1.06 | 1.05 | 91,700 | 16.84 | 2.83 | - |
24/02/68
|
1.04 | 1.02 unread messages | -0.04 | 1.04 | 0.97 | 1,150,900 | 26.27 | 2.94 | - |
21/02/68
|
1.03 | 1.06 unread messages | +0.01 | 1.06 | 1.03 | 7,900 | 27.30 | 2.83 | - |
20/02/68
|
1.04 | 1.05 unread messages | 0.00 | 1.05 | 1.03 | 9,500 | 27.04 | 2.86 | - |
19/02/68
|
1.04 | 1.05 unread messages | 0.00 | 1.05 | 1.02 | 15,800 | 27.04 | 2.86 | - |
18/02/68
|
1.02 | 1.05 unread messages | 0.00 | 1.05 | 1.02 | 70,800 | 27.04 | 2.86 | - |
17/02/68
|
1.15 | 1.05 unread messages | -0.09 | 1.15 | 0.98 | 520,200 | 27.04 | 2.86 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 29.36 | 2.63 | - |
13/02/68
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.14 | 3,900 | 29.36 | 2.63 | - |
11/02/68
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.12 | 1,000 | 29.36 | 2.63 | - |
10/02/68
|
1.11 | 1.14 unread messages | 0.00 | 1.14 | 1.11 | 2,300 | 29.36 | 2.63 | - |
07/02/68
|
1.14 | 1.14 unread messages | +0.02 | 1.14 | 1.14 | 100 | 29.36 | 2.63 | - |
06/02/68
|
1.13 | 1.12 unread messages | -0.03 | 1.16 | 1.12 | 24,700 | 28.85 | 2.68 | - |
05/02/68
|
1.15 | 1.15 unread messages | -0.05 | 1.15 | 1.14 | 32,300 | 29.62 | 2.61 | - |
04/02/68
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.20 | 800 | 30.91 | 2.50 | - |
03/02/68
|
1.16 | 1.20 unread messages | +0.01 | 1.20 | 1.16 | 25,400 | 30.91 | 2.50 | - |
31/01/68
|
1.18 | 1.19 unread messages | +0.01 | 1.19 | 1.15 | 12,100 | 30.65 | 2.52 | - |
30/01/68
|
1.21 | 1.18 unread messages | -0.01 | 1.21 | 1.18 | 3,800 | 30.39 | 2.54 | - |
29/01/68
|
1.21 | 1.19 unread messages | -0.01 | 1.22 | 1.19 | 7,100 | 30.65 | 2.52 | - |
28/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.21 | 1.18 | 99,200 | 30.91 | 2.50 | - |
27/01/68
|
1.19 | 1.20 unread messages | 0.00 | 1.20 | 1.19 | 62,200 | 30.91 | 2.50 | - |
24/01/68
|
1.16 | 1.20 unread messages | +0.04 | 1.20 | 1.16 | 77,000 | 30.91 | 2.50 | - |
23/01/68
|
1.13 | 1.16 unread messages | 0.00 | 1.16 | 1.13 | 10,500 | 29.88 | 2.59 | - |
22/01/68
|
1.11 | 1.16 unread messages | -0.03 | 1.16 | 1.11 | 326,000 | 29.88 | 2.59 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 30.65 | 2.52 | - |
20/01/68
|
1.20 | 1.19 unread messages | +0.01 | 1.20 | 1.15 | 101,400 | 30.65 | 2.52 | - |
17/01/68
|
1.14 | 1.18 unread messages | +0.02 | 1.18 | 1.14 | 67,600 | 30.39 | 2.54 | - |
16/01/68
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.14 | 13,100 | 29.88 | 2.59 | - |
15/01/68
|
1.14 | 1.16 unread messages | +0.02 | 1.16 | 1.14 | 42,000 | 29.88 | 2.59 | - |
14/01/68
|
1.14 | 1.14 unread messages | -0.01 | 1.14 | 1.14 | 2,600 | 29.36 | 2.63 | - |
13/01/68
|
1.14 | 1.15 unread messages | +0.05 | 1.15 | 1.10 | 26,000 | 29.62 | 2.61 | - |
10/01/68
|
1.10 | 1.10 unread messages | -0.04 | 1.10 | 1.10 | 6,900 | 28.33 | 2.73 | - |
09/01/68
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.11 | 18,800 | 29.36 | 2.63 | - |
08/01/68
|
1.09 | 1.14 unread messages | +0.04 | 1.16 | 1.09 | 20,200 | 29.36 | 2.63 | - |
07/01/68
|
1.09 | 1.10 unread messages | +0.01 | 1.15 | 1.09 | 10,000 | 28.33 | 2.73 | - |
06/01/68
|
1.08 | 1.09 unread messages | -0.02 | 1.09 | 1.08 | 22,800 | 28.07 | 2.75 | - |
03/01/68
|
1.11 | 1.11 unread messages | +0.01 | 1.11 | 1.11 | 1,000 | 28.59 | 2.70 | - |
02/01/68
|
1.10 | 1.10 unread messages | 0.00 | 1.10 | 1.10 | 1,100 | 28.33 | 2.73 | - |