ราคาหุ้นย้อนหลัง COMAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.57 | 0.60 unread messages | +0.02 | 0.61 | 0.57 | 13,300 | -100.00 | 0.00 | - |
17/04/68
|
0.57 | 0.58 unread messages | +0.02 | 0.58 | 0.55 | 99,100 | -100.00 | 0.00 | - |
16/04/68
|
0.55 | 0.56 unread messages | +0.01 | 0.66 | 0.53 | 101,100 | -100.00 | 0.00 | - |
11/04/68
|
0.60 | 0.55 unread messages | -0.05 | 0.61 | 0.53 | 56,100 | -100.00 | 0.00 | - |
10/04/68
|
0.59 | 0.60 unread messages | +0.01 | 0.61 | 0.54 | 33,700 | -100.00 | 0.00 | - |
09/04/68
|
0.59 | 0.59 unread messages | +0.05 | 0.62 | 0.46 | 47,300 | -100.00 | 0.00 | - |
08/04/68
|
0.54 | 0.54 unread messages | -0.09 | 0.64 | 0.54 | 34,100 | -100.00 | 0.00 | - |
04/04/68
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.60 | 9,700 | -100.00 | 0.00 | - |
03/04/68
|
0.65 | 0.63 unread messages | -0.01 | 0.65 | 0.59 | 40,300 | -100.00 | 0.00 | - |
02/04/68
|
0.65 | 0.64 unread messages | 0.00 | 0.65 | 0.61 | 17,100 | -100.00 | 0.00 | - |
01/04/68
|
0.65 | 0.64 unread messages | 0.00 | 0.66 | 0.62 | 9,400 | -100.00 | 0.00 | - |
31/03/68
|
0.63 | 0.64 unread messages | +0.01 | 0.66 | 0.62 | 31,800 | -100.00 | 0.00 | - |
28/03/68
|
0.58 | 0.63 unread messages | +0.04 | 0.66 | 0.58 | 67,400 | -100.00 | 0.00 | - |
27/03/68
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 700 | -100.00 | 0.00 | - |
26/03/68
|
0.57 | 0.59 unread messages | -0.01 | 0.60 | 0.52 | 84,800 | -100.00 | 0.00 | - |
25/03/68
|
0.64 | 0.60 unread messages | -0.05 | 0.64 | 0.59 | 22,000 | -100.00 | 0.00 | - |
24/03/68
|
0.66 | 0.65 unread messages | +0.01 | 0.66 | 0.61 | 60,500 | -100.00 | 0.00 | - |
21/03/68
|
0.65 | 0.64 unread messages | -0.02 | 0.66 | 0.63 | 2,145,800 | -100.00 | 0.00 | - |
20/03/68
|
0.65 | 0.66 unread messages | 0.00 | 0.66 | 0.65 | 39,600 | -100.00 | 0.00 | - |
19/03/68
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 22,400 | -100.00 | 0.00 | - |
18/03/68
|
0.66 | 0.66 unread messages | 0.00 | 0.68 | 0.64 | 53,300 | -100.00 | 0.00 | - |
17/03/68
|
0.67 | 0.66 unread messages | +0.01 | 0.68 | 0.64 | 185,100 | -100.00 | 0.00 | - |
14/03/68
|
0.64 | 0.65 unread messages | +0.02 | 0.70 | 0.63 | 176,800 | -100.00 | 0.00 | - |
13/03/68
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.59 | 33,200 | -100.00 | 0.00 | - |
12/03/68
|
0.54 | 0.63 unread messages | +0.08 | 0.63 | 0.53 | 348,500 | -100.00 | 0.00 | - |
11/03/68
|
0.54 | 0.55 unread messages | 0.00 | 0.62 | 0.53 | 115,900 | -100.00 | 0.00 | - |
10/03/68
|
0.51 | 0.55 unread messages | 0.00 | 0.55 | 0.50 | 181,900 | -100.00 | 0.00 | - |
07/03/68
|
0.53 | 0.55 unread messages | 0.00 | 0.58 | 0.53 | 4,600 | -100.00 | 0.00 | - |
06/03/68
|
0.52 | 0.55 unread messages | 0.00 | 0.59 | 0.52 | 1,785,800 | -100.00 | 0.00 | - |
05/03/68
|
0.53 | 0.55 unread messages | +0.02 | 0.66 | 0.53 | 2,361,800 | -100.00 | 0.00 | - |
04/03/68
|
0.53 | 0.53 unread messages | -0.02 | 0.56 | 0.52 | 76,000 | -100.00 | 0.00 | - |
03/03/68
|
0.56 | 0.55 unread messages | 0.00 | 0.56 | 0.52 | 14,800 | -100.00 | 0.00 | - |
28/02/68
|
0.52 | 0.55 unread messages | 0.00 | 0.57 | 0.52 | 10,000 | -100.00 | 0.00 | - |
27/02/68
|
0.56 | 0.55 unread messages | -0.02 | 0.56 | 0.50 | 33,200 | -100.00 | 0.00 | - |
26/02/68
|
0.52 | 0.57 unread messages | +0.01 | 0.59 | 0.52 | 27,400 | -100.00 | 0.00 | - |
25/02/68
|
0.55 | 0.56 unread messages | +0.01 | 0.59 | 0.54 | 110,100 | -100.00 | 0.00 | - |
24/02/68
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.47 | 108,200 | -100.00 | 0.00 | - |
21/02/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.52 | 36,100 | -100.00 | 0.00 | - |
20/02/68
|
0.59 | 0.55 unread messages | -0.05 | 0.60 | 0.48 | 311,000 | -100.00 | 0.00 | - |
19/02/68
|
0.64 | 0.60 unread messages | -0.03 | 0.66 | 0.54 | 176,500 | -100.00 | 0.00 | - |
18/02/68
|
0.65 | 0.63 unread messages | 0.00 | 0.68 | 0.48 | 726,000 | -100.00 | 0.00 | - |
17/02/68
|
0.49 | 0.63 unread messages | +0.15 | 0.63 | 0.46 | 689,900 | -100.00 | 0.00 | - |
14/02/68
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 102,900 | -100.00 | 0.00 | - |
13/02/68
|
0.53 | 0.48 unread messages | -0.06 | 0.60 | 0.42 | 766,700 | -100.00 | 0.00 | - |
11/02/68
|
0.46 | 0.54 unread messages | +0.13 | 0.54 | 0.46 | 3,714,600 | -100.00 | 0.00 | - |
10/02/68
|
0.53 | 0.41 unread messages | -0.12 | 0.56 | 0.41 | 76,500 | -100.00 | 0.00 | - |
07/02/68
|
0.56 | 0.53 unread messages | -0.03 | 0.58 | 0.50 | 106,200 | -100.00 | 0.00 | - |
06/02/68
|
0.50 | 0.56 unread messages | +0.08 | 0.59 | 0.49 | 538,000 | -100.00 | 0.00 | - |
05/02/68
|
0.67 | 0.48 unread messages | -0.16 | 0.67 | 0.48 | 507,600 | -100.00 | 0.00 | - |
04/02/68
|
0.68 | 0.64 unread messages | -0.03 | 0.69 | 0.63 | 181,700 | -100.00 | 0.00 | - |
03/02/68
|
0.50 | 0.67 unread messages | -0.03 | 0.69 | 0.50 | 220,500 | -100.00 | 0.00 | - |
31/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.65 | 45,100 | -100.00 | 0.00 | - |
30/01/68
|
0.71 | 0.70 unread messages | +0.01 | 0.71 | 0.66 | 15,300 | -100.00 | 0.00 | - |
29/01/68
|
0.68 | 0.69 unread messages | -0.02 | 0.71 | 0.64 | 385,000 | -100.00 | 0.00 | - |
28/01/68
|
0.70 | 0.71 unread messages | 0.00 | 0.72 | 0.66 | 77,200 | -100.00 | 0.00 | - |
27/01/68
|
0.71 | 0.71 unread messages | +0.01 | 0.75 | 0.69 | 116,500 | -100.00 | 0.00 | - |
24/01/68
|
0.72 | 0.70 unread messages | -0.04 | 0.76 | 0.69 | 133,300 | -100.00 | 0.00 | - |
23/01/68
|
0.73 | 0.74 unread messages | +0.03 | 0.74 | 0.70 | 73,300 | -100.00 | 0.00 | - |
22/01/68
|
0.76 | 0.71 unread messages | -0.05 | 0.76 | 0.71 | 54,600 | -100.00 | 0.00 | - |
21/01/68
|
0.77 | 0.76 unread messages | -0.02 | 0.78 | 0.71 | 52,500 | -100.00 | 0.00 | - |
20/01/68
|
0.72 | 0.78 unread messages | +0.01 | 0.79 | 0.69 | 19,000 | -100.00 | 0.00 | - |
17/01/68
|
0.76 | 0.77 unread messages | +0.03 | 0.78 | 0.72 | 139,000 | -100.00 | 0.00 | - |
16/01/68
|
0.76 | 0.74 unread messages | -0.03 | 0.76 | 0.68 | 42,800 | -100.00 | 0.00 | - |
15/01/68
|
0.80 | 0.77 unread messages | -0.03 | 0.80 | 0.69 | 128,900 | -100.00 | 0.00 | - |
14/01/68
|
0.74 | 0.80 unread messages | -0.01 | 0.80 | 0.72 | 452,000 | -100.00 | 0.00 | - |
13/01/68
|
0.80 | 0.81 unread messages | -0.01 | 0.81 | 0.75 | 800 | -100.00 | 0.00 | - |
10/01/68
|
0.82 | 0.82 unread messages | +0.01 | 0.82 | 0.78 | 112,700 | -100.00 | 0.00 | - |
09/01/68
|
0.80 | 0.81 unread messages | -0.01 | 0.83 | 0.77 | 227,400 | -100.00 | 0.00 | - |
08/01/68
|
0.80 | 0.82 unread messages | 0.00 | 0.83 | 0.79 | 65,700 | -100.00 | 0.00 | - |
07/01/68
|
0.81 | 0.82 unread messages | 0.00 | 0.83 | 0.80 | 266,200 | -100.00 | 0.00 | - |
06/01/68
|
0.84 | 0.82 unread messages | -0.01 | 0.84 | 0.79 | 563,400 | -100.00 | 0.00 | - |
03/01/68
|
0.84 | 0.83 unread messages | -0.02 | 0.86 | 0.80 | 302,900 | -100.00 | 0.00 | - |
02/01/68
|
0.79 | 0.85 unread messages | +0.07 | 0.90 | 0.78 | 340,900 | -100.00 | 0.00 | - |