ราคาหุ้นย้อนหลัง COM7
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
19.10 | 18.60 unread messages | -0.70 | 19.70 | 18.60 | 6,737,200 | 13.24 | 4.62 | - |
10/04/68
|
19.80 | 19.30 unread messages | +1.50 | 20.20 | 18.80 | 13,405,200 | 13.74 | 4.46 | - |
09/04/68
|
17.00 | 17.80 unread messages | +0.60 | 18.20 | 16.70 | 13,709,100 | 12.68 | 4.83 | - |
08/04/68
|
17.80 | 17.20 unread messages | -1.50 | 18.00 | 16.80 | 20,072,300 | 12.25 | 5.00 | - |
04/04/68
|
19.90 | 18.70 unread messages | -1.20 | 19.90 | 18.60 | 7,412,100 | 13.32 | 4.60 | - |
03/04/68
|
19.60 | 19.90 unread messages | +0.30 | 20.10 | 19.40 | 4,821,300 | 14.17 | 4.32 | - |
02/04/68
|
19.30 | 19.60 unread messages | +0.50 | 19.70 | 19.20 | 5,179,700 | 13.96 | 4.39 | - |
01/04/68
|
19.30 | 19.10 unread messages | -0.10 | 19.40 | 19.10 | 5,244,200 | 13.60 | 4.50 | - |
31/03/68
|
19.60 | 19.20 unread messages | -0.70 | 19.80 | 19.20 | 5,528,000 | 13.67 | 4.48 | - |
28/03/68
|
19.90 | 19.90 unread messages | +0.10 | 20.20 | 19.70 | 4,229,400 | 14.17 | 4.32 | - |
27/03/68
|
19.60 | 19.80 unread messages | +0.30 | 19.80 | 19.30 | 7,541,400 | 14.10 | 4.34 | - |
26/03/68
|
19.40 | 19.50 unread messages | +0.20 | 19.60 | 19.30 | 1,838,500 | 13.89 | 4.41 | - |
25/03/68
|
19.60 | 19.30 unread messages | -0.30 | 19.60 | 19.30 | 3,311,900 | 13.74 | 4.46 | - |
24/03/68
|
19.50 | 19.60 unread messages | 0.00 | 19.90 | 19.40 | 4,746,500 | 13.96 | 4.39 | - |
21/03/68
|
19.40 | 19.60 unread messages | +0.20 | 19.80 | 19.30 | 6,474,100 | 13.96 | 4.39 | - |
20/03/68
|
19.60 | 19.40 unread messages | -0.20 | 19.90 | 19.40 | 6,526,600 | 13.81 | 4.43 | - |
19/03/68
|
19.30 | 19.60 unread messages | +0.30 | 19.80 | 19.20 | 6,394,300 | 13.96 | 4.39 | - |
18/03/68
|
19.90 | 19.30 unread messages | -0.30 | 19.90 | 19.00 | 11,222,300 | 13.74 | 4.46 | - |
17/03/68
|
19.50 | 19.60 unread messages | +0.10 | 19.80 | 19.40 | 5,167,100 | 13.96 | 4.39 | - |
14/03/68
|
19.70 | 19.50 unread messages | +0.10 | 20.00 | 19.40 | 9,137,200 | 13.89 | 4.41 | - |
13/03/68
|
19.90 | 19.40 unread messages | -0.40 | 20.00 | 19.40 | 8,109,800 | 13.81 | 4.43 | - |
12/03/68
|
20.20 | 19.80 unread messages | -0.60 | 20.30 | 19.60 | 9,848,100 | 14.10 | 4.34 | - |
11/03/68
|
20.10 | 20.40 unread messages | +0.40 | 20.40 | 19.30 | 18,889,900 | 14.53 | 4.22 | - |
10/03/68
|
20.40 | 20.00 unread messages | -1.20 | 20.60 | 19.90 | 11,101,500 | 14.24 | 4.30 | - |
07/03/68
|
21.20 | 21.20 unread messages | 0.00 | 21.40 | 21.00 | 13,667,800 | 15.10 | 4.06 | - |
06/03/68
|
22.30 | 21.20 unread messages | -1.20 | 22.30 | 20.90 | 22,458,100 | 15.10 | 4.06 | - |
05/03/68
|
21.80 | 22.40 unread messages | +0.70 | 22.40 | 21.70 | 11,759,800 | 15.95 | 3.84 | - |
04/03/68
|
21.80 | 21.70 unread messages | -0.20 | 22.10 | 21.50 | 8,914,700 | 15.45 | 3.96 | - |
03/03/68
|
21.90 | 21.90 unread messages | 0.00 | 22.30 | 21.70 | 8,932,400 | 15.59 | 3.93 | - |
28/02/68
|
21.00 | 21.90 unread messages | +0.20 | 22.20 | 20.90 | 12,754,600 | 15.59 | 3.93 | - |
27/02/68
|
22.30 | 21.70 unread messages | -0.60 | 22.70 | 21.70 | 15,319,200 | 15.45 | 3.96 | - |
26/02/68
|
22.10 | 22.30 unread messages | +0.30 | 22.60 | 21.50 | 23,989,000 | 15.88 | 3.86 | - |
25/02/68
|
23.20 | 22.00 unread messages | +0.40 | 23.30 | 22.00 | 35,987,000 | 15.67 | 3.22 | - |
24/02/68
|
21.40 | 21.60 unread messages | 0.00 | 21.70 | 21.30 | 5,635,000 | 17.24 | 3.28 | - |
21/02/68
|
21.30 | 21.60 unread messages | +0.10 | 21.80 | 21.30 | 5,361,200 | 17.24 | 3.28 | - |
20/02/68
|
21.20 | 21.50 unread messages | -0.20 | 21.90 | 21.20 | 8,155,800 | 17.16 | 3.30 | - |
19/02/68
|
21.60 | 21.70 unread messages | +0.40 | 21.90 | 21.40 | 8,532,300 | 17.32 | 3.27 | - |
18/02/68
|
21.30 | 21.30 unread messages | +0.10 | 21.50 | 21.10 | 6,390,200 | 17.00 | 3.33 | - |
17/02/68
|
21.40 | 21.20 unread messages | 0.00 | 21.50 | 20.90 | 6,108,000 | 16.92 | 3.34 | - |
14/02/68
|
21.40 | 21.20 unread messages | -0.10 | 21.60 | 21.10 | 6,391,000 | 16.92 | 3.34 | - |
13/02/68
|
21.50 | 21.30 unread messages | -0.10 | 21.90 | 21.10 | 8,234,500 | 17.00 | 3.33 | - |
11/02/68
|
21.10 | 21.40 unread messages | +0.20 | 21.50 | 21.00 | 11,022,400 | 17.08 | 3.31 | - |
10/02/68
|
21.00 | 21.20 unread messages | -0.30 | 21.30 | 20.80 | 10,715,200 | 16.92 | 3.34 | - |
07/02/68
|
22.40 | 21.50 unread messages | -0.40 | 22.40 | 20.20 | 30,015,000 | 17.16 | 3.30 | - |
06/02/68
|
23.10 | 21.90 unread messages | -0.60 | 23.10 | 21.80 | 10,310,000 | 17.48 | 3.24 | - |
05/02/68
|
22.40 | 22.50 unread messages | +0.50 | 23.30 | 22.20 | 11,638,300 | 17.96 | 3.15 | - |
04/02/68
|
22.30 | 22.00 unread messages | -0.10 | 22.50 | 21.90 | 8,845,500 | 17.56 | 3.22 | - |
03/02/68
|
20.30 | 22.10 unread messages | +0.10 | 22.10 | 20.30 | 12,341,000 | 17.64 | 3.21 | - |
31/01/68
|
22.80 | 22.00 unread messages | -0.70 | 22.80 | 21.90 | 12,383,000 | 17.56 | 3.22 | - |
30/01/68
|
23.30 | 22.70 unread messages | -0.80 | 23.70 | 22.70 | 8,403,800 | 18.12 | 3.12 | - |
29/01/68
|
23.70 | 23.50 unread messages | -0.20 | 23.90 | 23.20 | 6,272,900 | 18.76 | 3.02 | - |
28/01/68
|
22.80 | 23.70 unread messages | +0.80 | 23.70 | 22.70 | 9,245,500 | 18.91 | 2.99 | - |
27/01/68
|
22.50 | 22.90 unread messages | +0.10 | 23.40 | 22.40 | 6,052,800 | 18.28 | 3.10 | - |
24/01/68
|
22.80 | 22.80 unread messages | +0.20 | 23.00 | 22.70 | 5,676,300 | 18.20 | 3.11 | - |
23/01/68
|
23.20 | 22.60 unread messages | -0.50 | 23.40 | 22.60 | 7,669,500 | 18.04 | 3.14 | - |
22/01/68
|
23.80 | 23.10 unread messages | -0.70 | 23.80 | 23.00 | 11,564,700 | 18.44 | 3.07 | - |
21/01/68
|
23.10 | 23.80 unread messages | +0.80 | 24.10 | 23.10 | 9,161,000 | 18.99 | 2.98 | - |
20/01/68
|
23.40 | 23.00 unread messages | -0.20 | 23.70 | 23.00 | 6,216,600 | 18.36 | 3.08 | - |
17/01/68
|
23.20 | 23.20 unread messages | +0.10 | 24.30 | 23.00 | 14,051,500 | 18.52 | 3.06 | - |
16/01/68
|
23.40 | 23.10 unread messages | -0.10 | 23.40 | 22.80 | 13,236,800 | 18.44 | 3.07 | - |
15/01/68
|
22.50 | 23.20 unread messages | +0.80 | 23.30 | 22.20 | 14,624,500 | 18.52 | 3.06 | - |
14/01/68
|
23.80 | 22.40 unread messages | -1.00 | 23.90 | 22.30 | 22,360,300 | 17.88 | 3.16 | - |
13/01/68
|
23.80 | 23.40 unread messages | -0.90 | 23.90 | 22.30 | 23,639,100 | 18.68 | 3.03 | - |
10/01/68
|
24.40 | 24.30 unread messages | -0.10 | 24.50 | 23.50 | 19,909,500 | 19.39 | 2.92 | - |
09/01/68
|
25.25 | 24.40 unread messages | -0.85 | 25.25 | 24.20 | 18,568,300 | 19.47 | 2.91 | - |
08/01/68
|
25.25 | 25.25 unread messages | -0.25 | 25.50 | 24.70 | 9,269,700 | 20.15 | 2.81 | - |
07/01/68
|
25.25 | 25.50 unread messages | +0.25 | 25.75 | 25.25 | 7,423,400 | 20.35 | 2.78 | - |
06/01/68
|
26.00 | 25.25 unread messages | -0.25 | 26.00 | 25.25 | 9,193,300 | 20.15 | 2.81 | - |
03/01/68
|
25.75 | 25.50 unread messages | -0.25 | 26.00 | 25.00 | 12,546,700 | 20.35 | 2.78 | - |
02/01/68
|
26.25 | 25.75 unread messages | -0.50 | 26.50 | 25.75 | 4,655,100 | 20.55 | 2.75 | - |