ราคาหุ้นย้อนหลัง COM7
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
22.50 | 22.80 unread messages | +0.30 | 23.00 | 22.10 | 22,397,600 | 13.23 | 4.82 | - |
29/04/69
|
21.50 | 22.50 unread messages | +0.90 | 22.70 | 21.50 | 27,191,300 | 13.05 | 4.89 | - |
28/04/69
|
21.60 | 21.60 unread messages | -0.10 | 21.70 | 21.30 | 10,130,700 | 12.53 | 5.09 | - |
27/04/69
|
21.90 | 21.70 unread messages | 0.00 | 21.90 | 21.60 | 11,645,900 | 12.59 | 5.07 | - |
24/04/69
|
22.00 | 21.70 unread messages | -0.20 | 22.00 | 21.60 | 23,066,200 | 12.59 | 5.07 | - |
23/04/69
|
22.70 | 21.90 unread messages | -0.90 | 22.80 | 21.90 | 25,880,200 | 12.71 | 5.02 | - |
22/04/69
|
22.10 | 22.80 unread messages | +0.50 | 23.20 | 21.90 | 33,993,900 | 13.23 | 4.82 | - |
21/04/69
|
22.00 | 22.30 unread messages | +0.40 | 22.40 | 21.80 | 17,446,700 | 12.94 | 4.93 | - |
20/04/69
|
21.60 | 21.90 unread messages | +0.30 | 22.10 | 21.40 | 16,309,000 | 12.71 | 5.02 | - |
17/04/69
|
22.30 | 21.60 unread messages | -0.70 | 22.30 | 21.50 | 23,229,700 | 12.53 | 5.09 | - |
10/04/69
|
21.70 | 22.20 unread messages | +0.80 | 22.40 | 21.50 | 18,628,100 | 12.88 | 4.95 | - |
09/04/69
|
22.10 | 21.40 unread messages | -0.70 | 22.10 | 21.40 | 13,207,500 | 12.42 | 5.14 | - |
08/04/69
|
22.20 | 22.10 unread messages | +0.70 | 22.30 | 21.80 | 18,455,900 | 12.82 | 4.98 | - |
07/04/69
|
21.80 | 21.40 unread messages | -0.30 | 21.80 | 21.20 | 13,023,100 | 12.42 | 5.14 | - |
03/04/69
|
22.10 | 21.70 unread messages | -0.30 | 22.20 | 21.70 | 6,924,500 | 12.59 | 5.07 | - |
02/04/69
|
22.30 | 22.00 unread messages | -0.60 | 22.30 | 21.90 | 11,139,700 | 12.76 | 5.00 | - |
01/04/69
|
22.30 | 22.60 unread messages | +0.80 | 22.70 | 22.10 | 14,957,400 | 13.11 | 4.87 | - |
31/03/69
|
21.90 | 21.80 unread messages | -0.20 | 21.90 | 21.50 | 13,516,400 | 12.65 | 5.05 | - |
30/03/69
|
21.50 | 22.00 unread messages | +0.30 | 22.10 | 21.30 | 11,068,700 | 12.76 | 5.00 | - |
27/03/69
|
22.20 | 21.70 unread messages | +0.10 | 22.20 | 21.60 | 12,036,400 | 12.59 | 5.07 | - |
26/03/69
|
21.80 | 21.60 unread messages | -0.60 | 21.80 | 21.30 | 16,286,600 | 12.53 | 5.09 | - |
25/03/69
|
22.40 | 22.20 unread messages | +0.40 | 22.40 | 21.80 | 11,360,600 | 12.88 | 4.95 | - |
24/03/69
|
21.90 | 21.80 unread messages | +0.20 | 22.50 | 21.60 | 20,736,800 | 12.65 | 5.05 | - |
23/03/69
|
21.50 | 21.60 unread messages | -0.30 | 21.90 | 21.30 | 14,034,400 | 12.53 | 5.09 | - |
20/03/69
|
21.80 | 21.90 unread messages | 0.00 | 22.00 | 21.40 | 21,757,200 | 12.71 | 5.02 | - |
19/03/69
|
22.90 | 21.90 unread messages | -1.50 | 23.20 | 21.80 | 20,536,100 | 12.71 | 5.02 | - |
18/03/69
|
24.10 | 23.40 unread messages | -0.50 | 24.10 | 23.40 | 11,357,000 | 13.58 | 4.70 | - |
17/03/69
|
24.10 | 23.90 unread messages | 0.00 | 24.30 | 23.90 | 16,716,000 | 13.87 | 4.60 | - |
16/03/69
|
23.70 | 23.90 unread messages | +0.20 | 24.30 | 23.70 | 13,547,100 | 13.75 | 4.64 | - |
13/03/69
|
23.60 | 23.70 unread messages | -0.20 | 24.00 | 23.50 | 9,467,400 | 13.75 | 4.64 | - |
12/03/69
|
23.40 | 23.90 unread messages | +0.40 | 24.10 | 23.00 | 17,761,700 | 13.87 | 4.60 | - |
11/03/69
|
22.70 | 23.50 unread messages | +1.40 | 23.80 | 22.70 | 27,412,000 | 13.63 | 4.68 | - |
10/03/69
|
22.00 | 22.10 unread messages | -0.40 | 22.10 | 21.80 | 12,978,100 | 12.82 | 4.98 | - |
09/03/69
|
21.50 | 22.50 unread messages | +0.20 | 22.50 | 21.30 | 15,682,500 | 13.05 | 4.89 | - |
06/03/69
|
22.50 | 22.30 unread messages | -0.60 | 22.70 | 22.10 | 16,558,400 | 12.94 | 4.93 | - |
05/03/69
|
22.60 | 22.90 unread messages | +0.90 | 23.00 | 22.40 | 22,841,800 | 13.29 | 4.80 | - |
04/03/69
|
21.20 | 22.00 unread messages | -1.20 | 22.00 | 20.60 | 33,291,700 | 12.76 | 5.00 | - |
02/03/69
|
23.20 | 23.20 unread messages | -0.90 | 23.90 | 23.10 | 16,519,000 | 13.46 | 4.74 | - |
27/02/69
|
24.60 | 24.10 unread messages | -0.50 | 24.80 | 24.10 | 15,232,400 | 13.98 | 4.56 | - |
26/02/69
|
24.30 | 24.60 unread messages | +0.40 | 24.90 | 24.20 | 21,162,300 | 14.27 | 4.47 | - |
25/02/69
|
25.50 | 24.20 unread messages | -0.60 | 25.75 | 23.90 | 41,833,400 | 14.04 | 4.55 | - |
24/02/69
|
24.50 | 24.80 unread messages | +0.20 | 24.80 | 24.30 | 10,455,900 | 15.07 | 3.46 | - |
23/02/69
|
24.70 | 24.60 unread messages | 0.00 | 25.25 | 24.30 | 12,013,100 | 14.95 | 3.49 | - |
20/02/69
|
25.00 | 24.60 unread messages | -0.40 | 25.25 | 24.50 | 11,164,400 | 14.95 | 3.49 | - |
19/02/69
|
25.25 | 25.00 unread messages | 0.00 | 26.00 | 25.00 | 14,281,700 | 15.19 | 3.44 | - |
18/02/69
|
24.60 | 25.00 unread messages | +0.50 | 25.25 | 24.60 | 11,082,800 | 15.19 | 3.44 | - |
17/02/69
|
24.00 | 24.50 unread messages | +0.10 | 24.50 | 23.90 | 13,447,700 | 14.89 | 3.51 | - |
16/02/69
|
24.60 | 24.40 unread messages | -0.10 | 24.70 | 24.30 | 8,398,800 | 14.83 | 3.52 | - |
13/02/69
|
24.70 | 24.50 unread messages | -0.30 | 24.90 | 24.40 | 10,709,600 | 14.89 | 3.51 | - |
12/02/69
|
24.10 | 24.80 unread messages | +0.90 | 25.00 | 24.00 | 18,480,200 | 15.07 | 3.46 | - |
11/02/69
|
25.00 | 23.90 unread messages | -1.35 | 25.00 | 23.90 | 28,403,300 | 14.52 | 3.59 | - |
10/02/69
|
24.80 | 25.25 unread messages | +0.55 | 25.25 | 24.50 | 14,570,600 | 15.34 | 3.40 | - |
09/02/69
|
24.10 | 24.70 unread messages | +1.10 | 24.80 | 23.90 | 22,501,300 | 15.01 | 3.48 | - |
06/02/69
|
23.90 | 23.60 unread messages | -0.10 | 24.00 | 23.40 | 14,233,800 | 14.34 | 3.64 | - |
05/02/69
|
23.30 | 23.70 unread messages | +0.60 | 23.70 | 23.10 | 27,637,700 | 14.40 | 3.62 | - |
04/02/69
|
23.00 | 23.10 unread messages | -0.30 | 23.40 | 22.60 | 22,208,500 | 14.04 | 3.72 | - |
03/02/69
|
22.30 | 23.40 unread messages | +1.60 | 23.50 | 22.20 | 39,431,600 | 14.22 | 3.67 | - |
02/02/69
|
21.90 | 21.80 unread messages | -0.10 | 22.30 | 21.30 | 27,343,800 | 13.25 | 3.94 | - |
30/01/69
|
21.10 | 21.90 unread messages | +0.70 | 22.00 | 21.10 | 22,974,800 | 13.31 | 3.92 | - |
29/01/69
|
20.70 | 21.20 unread messages | +0.70 | 21.30 | 20.70 | 13,436,000 | 12.88 | 4.05 | - |
28/01/69
|
21.20 | 20.50 unread messages | -0.10 | 21.30 | 20.40 | 15,299,900 | 12.46 | 4.19 | - |
27/01/69
|
20.40 | 20.60 unread messages | +0.30 | 20.80 | 20.20 | 13,400,900 | 12.52 | 4.17 | - |
26/01/69
|
20.30 | 20.30 unread messages | 0.00 | 20.40 | 20.10 | 5,964,700 | 12.33 | 4.23 | - |
23/01/69
|
20.20 | 20.30 unread messages | +0.30 | 20.60 | 20.00 | 9,097,300 | 12.33 | 4.23 | - |
22/01/69
|
20.50 | 20.00 unread messages | -0.60 | 20.70 | 19.90 | 12,900,200 | 12.15 | 4.30 | - |
21/01/69
|
20.20 | 20.60 unread messages | +0.50 | 20.70 | 20.10 | 15,374,300 | 12.52 | 4.17 | - |
20/01/69
|
19.70 | 20.10 unread messages | +0.30 | 20.30 | 19.50 | 15,354,600 | 12.21 | 4.27 | - |
19/01/69
|
19.50 | 19.80 unread messages | +0.30 | 19.90 | 19.40 | 6,413,600 | 12.03 | 4.34 | - |
16/01/69
|
19.20 | 19.50 unread messages | +0.30 | 19.70 | 19.00 | 11,760,600 | 11.85 | 4.41 | - |
15/01/69
|
18.70 | 19.20 unread messages | +0.60 | 19.50 | 18.60 | 9,701,700 | 11.67 | 4.47 | - |
14/01/69
|
18.40 | 18.60 unread messages | +0.20 | 18.80 | 18.20 | 12,149,700 | 11.30 | 4.62 | - |
13/01/69
|
18.60 | 18.40 unread messages | 0.00 | 18.80 | 18.30 | 10,215,700 | 11.18 | 4.67 | - |
12/01/69
|
19.10 | 18.40 unread messages | -0.80 | 19.10 | 18.30 | 16,557,000 | 11.18 | 4.67 | - |
09/01/69
|
19.80 | 19.20 unread messages | -0.50 | 20.00 | 19.10 | 10,424,600 | 11.67 | 4.47 | - |
08/01/69
|
19.90 | 19.70 unread messages | -0.30 | 20.30 | 19.60 | 10,038,500 | 11.97 | 4.36 | - |
07/01/69
|
20.10 | 20.00 unread messages | +0.10 | 20.30 | 19.90 | 10,669,500 | 12.15 | 4.30 | - |
06/01/69
|
19.40 | 19.90 unread messages | +0.60 | 20.10 | 19.40 | 13,521,700 | 12.09 | 4.32 | - |
05/01/69
|
19.70 | 19.30 unread messages | -0.30 | 19.80 | 19.10 | 18,913,400 | 11.73 | 4.45 | - |