ราคาหุ้นย้อนหลัง CPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.58 | 2.56 unread messages | 0.00 | 2.58 | 2.52 | 164,300 | 5.05 | 8.59 | - |
28/04/68
|
2.62 | 2.56 unread messages | -0.08 | 2.62 | 2.56 | 228,400 | 5.05 | 8.59 | - |
25/04/68
|
2.64 | 2.64 unread messages | 0.00 | 2.66 | 2.64 | 49,100 | 5.21 | 8.33 | - |
24/04/68
|
2.64 | 2.64 unread messages | -0.02 | 2.66 | 2.62 | 69,500 | 5.21 | 8.33 | - |
23/04/68
|
2.64 | 2.66 unread messages | 0.00 | 2.68 | 2.64 | 55,900 | 5.25 | 8.27 | - |
22/04/68
|
2.62 | 2.66 unread messages | +0.04 | 2.70 | 2.62 | 16,900 | 5.25 | 8.27 | - |
21/04/68
|
2.68 | 2.62 unread messages | -0.10 | 2.68 | 2.62 | 120,300 | 5.17 | 8.40 | - |
18/04/68
|
2.76 | 2.72 unread messages | +0.02 | 2.76 | 2.70 | 69,100 | 5.37 | 8.09 | - |
17/04/68
|
2.62 | 2.70 unread messages | +0.10 | 2.72 | 2.62 | 30,300 | 5.33 | 8.15 | - |
16/04/68
|
2.62 | 2.60 unread messages | -0.02 | 2.64 | 2.58 | 40,700 | 5.13 | 8.46 | - |
11/04/68
|
2.64 | 2.62 unread messages | -0.02 | 2.64 | 2.62 | 69,100 | 5.17 | 8.40 | - |
10/04/68
|
2.58 | 2.64 unread messages | +0.06 | 2.66 | 2.58 | 97,300 | 5.21 | 8.33 | - |
09/04/68
|
2.60 | 2.58 unread messages | -0.06 | 2.60 | 2.56 | 107,100 | 5.09 | 8.53 | - |
08/04/68
|
2.74 | 2.64 unread messages | -0.10 | 2.74 | 2.64 | 215,200 | 5.21 | 8.33 | - |
04/04/68
|
2.76 | 2.74 unread messages | 0.00 | 2.76 | 2.72 | 194,200 | 5.41 | 8.03 | - |
03/04/68
|
2.74 | 2.74 unread messages | -0.02 | 2.78 | 2.74 | 89,000 | 5.41 | 8.03 | - |
02/04/68
|
2.80 | 2.76 unread messages | +0.02 | 2.80 | 2.76 | 20,500 | 5.45 | 7.97 | - |
01/04/68
|
2.76 | 2.74 unread messages | +0.02 | 2.78 | 2.74 | 49,000 | 5.41 | 8.03 | - |
31/03/68
|
2.76 | 2.72 unread messages | -0.04 | 2.78 | 2.72 | 115,400 | 5.37 | 8.09 | - |
28/03/68
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.76 | 18,500 | 5.45 | 7.97 | - |
27/03/68
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.76 | 63,800 | 5.49 | 7.91 | - |
26/03/68
|
2.80 | 2.78 unread messages | -0.02 | 2.80 | 2.76 | 124,200 | 5.49 | 7.91 | - |
25/03/68
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.76 | 53,600 | 5.53 | 7.86 | - |
24/03/68
|
2.82 | 2.80 unread messages | -0.02 | 2.82 | 2.78 | 17,800 | 5.53 | 7.86 | - |
21/03/68
|
2.80 | 2.82 unread messages | +0.02 | 2.82 | 2.78 | 17,300 | 5.57 | 7.80 | - |
20/03/68
|
2.82 | 2.80 unread messages | 0.00 | 2.82 | 2.80 | 97,900 | 5.53 | 7.86 | - |
19/03/68
|
2.84 | 2.80 unread messages | -0.02 | 2.84 | 2.80 | 30,200 | 5.53 | 7.86 | - |
18/03/68
|
2.78 | 2.82 unread messages | +0.04 | 2.82 | 2.78 | 7,200 | 5.57 | 7.80 | - |
17/03/68
|
2.78 | 2.78 unread messages | 0.00 | 2.82 | 2.78 | 39,400 | 5.49 | 7.91 | - |
14/03/68
|
2.78 | 2.78 unread messages | 0.00 | 2.82 | 2.78 | 139,200 | 5.49 | 7.91 | - |
13/03/68
|
2.76 | 2.78 unread messages | -0.18 | 2.82 | 2.76 | 900,800 | 5.49 | 7.91 | - |
12/03/68
|
2.96 | 2.96 unread messages | 0.00 | 2.96 | 2.94 | 716,300 | 5.84 | 7.43 | - |
11/03/68
|
2.98 | 2.96 unread messages | -0.02 | 2.98 | 2.88 | 389,800 | 5.84 | 7.43 | - |
10/03/68
|
3.02 | 2.98 unread messages | 0.00 | 3.02 | 2.98 | 128,000 | 5.88 | 7.38 | - |
07/03/68
|
2.96 | 2.98 unread messages | +0.04 | 3.02 | 2.94 | 159,700 | 5.88 | 7.38 | - |
06/03/68
|
2.96 | 2.94 unread messages | -0.02 | 2.96 | 2.92 | 184,600 | 5.80 | 7.48 | - |
05/03/68
|
2.92 | 2.96 unread messages | +0.04 | 2.96 | 2.92 | 156,900 | 5.84 | 7.43 | - |
04/03/68
|
2.94 | 2.92 unread messages | -0.04 | 2.94 | 2.90 | 126,500 | 5.76 | 7.53 | - |
03/03/68
|
2.90 | 2.96 unread messages | +0.06 | 2.96 | 2.90 | 199,200 | 5.84 | 7.43 | - |
28/02/68
|
2.90 | 2.90 unread messages | -0.02 | 2.98 | 2.90 | 318,300 | 5.72 | 7.59 | - |
27/02/68
|
2.92 | 2.92 unread messages | -0.08 | 2.98 | 2.92 | 807,700 | 5.76 | 3.77 | - |
26/02/68
|
3.00 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 413,300 | 6.88 | 3.67 | - |
25/02/68
|
3.02 | 2.98 unread messages | -0.04 | 3.06 | 2.98 | 461,400 | 6.84 | 3.69 | - |
24/02/68
|
3.04 | 3.02 unread messages | -0.02 | 3.08 | 3.00 | 307,000 | 6.93 | 3.64 | - |
21/02/68
|
3.08 | 3.04 unread messages | +0.02 | 3.08 | 3.00 | 568,400 | 6.97 | 3.62 | - |
20/02/68
|
3.10 | 3.02 unread messages | -0.04 | 3.10 | 3.00 | 452,900 | 6.93 | 3.64 | - |
19/02/68
|
3.04 | 3.06 unread messages | +0.08 | 3.10 | 3.02 | 1,630,700 | 7.02 | 3.59 | - |
18/02/68
|
2.90 | 2.98 unread messages | +0.08 | 3.00 | 2.88 | 676,300 | 6.84 | 3.69 | - |
17/02/68
|
2.88 | 2.90 unread messages | 0.00 | 2.90 | 2.88 | 73,600 | 6.65 | 3.79 | - |
14/02/68
|
2.82 | 2.90 unread messages | +0.06 | 2.90 | 2.82 | 263,500 | 6.65 | 3.79 | - |
13/02/68
|
2.84 | 2.84 unread messages | -0.02 | 2.90 | 2.82 | 166,600 | 6.52 | 3.87 | - |
11/02/68
|
2.82 | 2.86 unread messages | 0.00 | 2.88 | 2.82 | 168,800 | 6.56 | 3.85 | - |
10/02/68
|
2.92 | 2.86 unread messages | -0.04 | 2.92 | 2.84 | 273,400 | 6.56 | 3.85 | - |
07/02/68
|
2.90 | 2.90 unread messages | 0.00 | 2.92 | 2.86 | 172,200 | 6.65 | 3.79 | - |
06/02/68
|
2.92 | 2.90 unread messages | 0.00 | 2.92 | 2.88 | 37,900 | 6.65 | 3.79 | - |
05/02/68
|
2.90 | 2.90 unread messages | -0.02 | 2.92 | 2.88 | 196,100 | 6.65 | 3.79 | - |
04/02/68
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 113,300 | 6.70 | 3.77 | - |
03/02/68
|
2.88 | 2.92 unread messages | -0.02 | 2.92 | 2.88 | 59,300 | 6.70 | 3.77 | - |
31/01/68
|
2.94 | 2.94 unread messages | 0.00 | 2.96 | 2.88 | 357,800 | 6.75 | 3.74 | - |
30/01/68
|
2.94 | 2.94 unread messages | +0.02 | 2.94 | 2.92 | 14,100 | 6.75 | 3.74 | - |
29/01/68
|
2.88 | 2.92 unread messages | +0.04 | 2.94 | 2.88 | 17,400 | 6.70 | 3.77 | - |
28/01/68
|
2.88 | 2.88 unread messages | -0.02 | 2.92 | 2.88 | 172,500 | 6.61 | 3.82 | - |
27/01/68
|
2.90 | 2.90 unread messages | -0.02 | 2.90 | 2.88 | 21,000 | 6.65 | 3.79 | - |
24/01/68
|
2.94 | 2.92 unread messages | -0.02 | 2.94 | 2.88 | 38,900 | 6.70 | 3.77 | - |
23/01/68
|
2.94 | 2.94 unread messages | 0.00 | 2.96 | 2.90 | 121,600 | 6.75 | 3.74 | - |
22/01/68
|
2.96 | 2.94 unread messages | 0.00 | 2.96 | 2.92 | 186,300 | 6.75 | 3.74 | - |
21/01/68
|
2.86 | 2.94 unread messages | +0.08 | 2.96 | 2.84 | 182,200 | 6.75 | 3.74 | - |
20/01/68
|
2.88 | 2.86 unread messages | +0.02 | 2.88 | 2.82 | 57,800 | 6.56 | 3.85 | - |
17/01/68
|
2.84 | 2.84 unread messages | 0.00 | 2.86 | 2.84 | 347,500 | 6.52 | 3.87 | - |
16/01/68
|
2.86 | 2.84 unread messages | -0.02 | 2.86 | 2.82 | 61,500 | 6.52 | 3.87 | - |
15/01/68
|
2.86 | 2.86 unread messages | +0.02 | 2.88 | 2.84 | 188,300 | 6.56 | 3.85 | - |
14/01/68
|
2.88 | 2.84 unread messages | -0.02 | 2.88 | 2.82 | 102,700 | 6.52 | 3.87 | - |
13/01/68
|
2.86 | 2.86 unread messages | 0.00 | 2.86 | 2.82 | 227,000 | 6.56 | 3.85 | - |
10/01/68
|
2.88 | 2.86 unread messages | -0.02 | 2.88 | 2.84 | 55,200 | 6.56 | 3.85 | - |
09/01/68
|
2.86 | 2.88 unread messages | -0.02 | 2.90 | 2.84 | 232,100 | 6.61 | 3.82 | - |
08/01/68
|
2.86 | 2.90 unread messages | +0.04 | 2.90 | 2.84 | 326,400 | 6.65 | 3.79 | - |
07/01/68
|
2.84 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 72,400 | 6.56 | 3.85 | - |
06/01/68
|
2.88 | 2.86 unread messages | -0.02 | 2.88 | 2.84 | 36,600 | 6.56 | 3.85 | - |
03/01/68
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.84 | 173,100 | 6.61 | 3.82 | - |
02/01/68
|
2.84 | 2.88 unread messages | -0.02 | 2.92 | 2.84 | 122,600 | 6.61 | 3.82 | - |