ราคาหุ้นย้อนหลัง CPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
3.62 | 3.52 unread messages | -0.06 | 3.62 | 3.50 | 676,800 | 5.32 | 7.67 | - |
16/03/69
|
3.42 | 3.58 unread messages | +0.18 | 3.62 | 3.42 | 1,618,600 | 5.14 | 7.94 | - |
13/03/69
|
3.36 | 3.40 unread messages | -0.22 | 3.48 | 3.36 | 1,825,800 | 5.14 | 7.94 | - |
12/03/69
|
3.60 | 3.62 unread messages | +0.04 | 3.64 | 3.58 | 3,568,300 | 5.47 | 7.46 | - |
11/03/69
|
3.62 | 3.58 unread messages | -0.04 | 3.62 | 3.58 | 1,397,000 | 5.41 | 7.54 | - |
10/03/69
|
3.62 | 3.62 unread messages | +0.02 | 3.62 | 3.58 | 342,600 | 5.47 | 7.46 | - |
09/03/69
|
3.62 | 3.60 unread messages | 0.00 | 3.66 | 3.60 | 2,095,500 | 5.44 | 7.50 | - |
06/03/69
|
3.50 | 3.60 unread messages | +0.10 | 3.64 | 3.50 | 1,086,700 | 5.44 | 7.50 | - |
05/03/69
|
3.40 | 3.50 unread messages | +0.04 | 3.56 | 3.40 | 398,300 | 5.29 | 7.71 | - |
04/03/69
|
3.50 | 3.46 unread messages | -0.04 | 3.50 | 3.34 | 1,240,300 | 5.23 | 7.80 | - |
02/03/69
|
3.60 | 3.50 unread messages | -0.12 | 3.60 | 3.40 | 555,000 | 5.29 | 7.71 | - |
27/02/69
|
3.58 | 3.62 unread messages | 0.00 | 3.62 | 3.58 | 168,500 | 4.88 | 6.08 | - |
26/02/69
|
3.54 | 3.62 unread messages | +0.10 | 3.62 | 3.50 | 772,300 | 4.88 | 6.08 | - |
25/02/69
|
3.48 | 3.52 unread messages | +0.04 | 3.54 | 3.48 | 301,500 | 4.74 | 6.25 | - |
24/02/69
|
3.44 | 3.48 unread messages | +0.04 | 3.48 | 3.44 | 258,600 | 4.69 | 6.32 | - |
23/02/69
|
3.50 | 3.44 unread messages | -0.06 | 3.52 | 3.44 | 348,100 | 4.64 | 6.40 | - |
20/02/69
|
3.52 | 3.50 unread messages | -0.04 | 3.54 | 3.50 | 251,000 | 4.72 | 6.29 | - |
19/02/69
|
3.48 | 3.54 unread messages | +0.06 | 3.54 | 3.48 | 188,200 | 4.77 | 6.21 | - |
18/02/69
|
3.50 | 3.48 unread messages | 0.00 | 3.50 | 3.46 | 591,200 | 4.69 | 6.32 | - |
17/02/69
|
3.46 | 3.48 unread messages | +0.02 | 3.48 | 3.44 | 182,000 | 4.69 | 6.32 | - |
16/02/69
|
3.46 | 3.46 unread messages | -0.04 | 3.50 | 3.44 | 175,700 | 4.66 | 6.36 | - |
13/02/69
|
3.46 | 3.50 unread messages | +0.04 | 3.50 | 3.46 | 379,300 | 4.72 | 6.29 | - |
12/02/69
|
3.44 | 3.46 unread messages | +0.04 | 3.48 | 3.44 | 110,700 | 4.66 | 6.36 | - |
11/02/69
|
3.44 | 3.42 unread messages | 0.00 | 3.44 | 3.42 | 221,000 | 4.61 | 6.43 | - |
10/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.46 | 3.42 | 96,500 | 4.61 | 6.43 | - |
09/02/69
|
3.46 | 3.42 unread messages | 0.00 | 3.46 | 3.42 | 43,000 | 4.61 | 6.43 | - |
06/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.44 | 3.42 | 125,600 | 4.61 | 6.43 | - |
05/02/69
|
3.46 | 3.42 unread messages | -0.04 | 3.46 | 3.42 | 191,600 | 4.61 | 6.43 | - |
04/02/69
|
3.44 | 3.46 unread messages | +0.04 | 3.46 | 3.42 | 56,600 | 4.66 | 6.36 | - |
03/02/69
|
3.42 | 3.42 unread messages | 0.00 | 3.42 | 3.40 | 46,600 | 4.61 | 6.43 | - |
02/02/69
|
3.44 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 76,500 | 4.61 | 6.43 | - |
30/01/69
|
3.44 | 3.42 unread messages | 0.00 | 3.44 | 3.40 | 113,400 | 4.61 | 6.43 | - |
29/01/69
|
3.44 | 3.42 unread messages | -0.02 | 3.44 | 3.42 | 20,600 | 4.61 | 6.43 | - |
28/01/69
|
3.40 | 3.44 unread messages | +0.04 | 3.44 | 3.40 | 91,400 | 4.64 | 6.40 | - |
27/01/69
|
3.40 | 3.40 unread messages | 0.00 | 3.42 | 3.38 | 88,700 | 4.58 | 6.47 | - |
26/01/69
|
3.42 | 3.40 unread messages | -0.02 | 3.42 | 3.38 | 147,300 | 4.58 | 6.47 | - |
23/01/69
|
3.42 | 3.42 unread messages | +0.02 | 3.44 | 3.42 | 143,700 | 4.61 | 6.43 | - |
22/01/69
|
3.44 | 3.40 unread messages | -0.02 | 3.44 | 3.40 | 77,600 | 4.58 | 6.47 | - |
21/01/69
|
3.40 | 3.42 unread messages | +0.02 | 3.44 | 3.40 | 255,800 | 4.61 | 6.43 | - |
20/01/69
|
3.38 | 3.40 unread messages | +0.02 | 3.42 | 3.38 | 262,200 | 4.58 | 6.47 | - |
19/01/69
|
3.40 | 3.38 unread messages | 0.00 | 3.40 | 3.38 | 81,500 | 4.56 | 6.51 | - |
16/01/69
|
3.42 | 3.38 unread messages | -0.04 | 3.42 | 3.38 | 173,200 | 4.56 | 6.51 | - |
15/01/69
|
3.38 | 3.42 unread messages | +0.04 | 3.42 | 3.36 | 131,400 | 4.61 | 6.43 | - |
14/01/69
|
3.42 | 3.38 unread messages | -0.02 | 3.42 | 3.34 | 92,800 | 4.56 | 6.51 | - |
13/01/69
|
3.36 | 3.40 unread messages | +0.04 | 3.40 | 3.36 | 308,100 | 4.58 | 6.47 | - |
12/01/69
|
3.34 | 3.36 unread messages | +0.02 | 3.38 | 3.34 | 255,700 | 4.53 | 6.55 | - |
09/01/69
|
3.30 | 3.34 unread messages | +0.06 | 3.34 | 3.30 | 334,500 | 4.50 | 6.59 | - |
08/01/69
|
3.28 | 3.28 unread messages | 0.00 | 3.32 | 3.28 | 59,400 | 4.42 | 6.71 | - |
07/01/69
|
3.26 | 3.28 unread messages | +0.02 | 3.30 | 3.26 | 158,400 | 4.42 | 6.71 | - |
06/01/69
|
3.24 | 3.26 unread messages | 0.00 | 3.28 | 3.24 | 53,100 | 4.39 | 6.75 | - |
05/01/69
|
3.28 | 3.26 unread messages | -0.02 | 3.28 | 3.24 | 76,400 | 4.39 | 6.75 | - |