ราคาหุ้นย้อนหลัง CRANE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 91,400 | -100.00 | 0.00 | - |
09/04/69
|
0.37 | 0.39 unread messages | +0.02 | 0.40 | 0.37 | 105,200 | -100.00 | 0.00 | - |
08/04/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.37 | 151,100 | -100.00 | 0.00 | - |
07/04/69
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 68,300 | -100.00 | 0.00 | - |
03/04/69
|
0.38 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 57,900 | -100.00 | 0.00 | - |
02/04/69
|
0.38 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 17,200 | -100.00 | 0.00 | - |
01/04/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 80,700 | -100.00 | 0.00 | - |
31/03/69
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 209,800 | -100.00 | 0.00 | - |
30/03/69
|
0.41 | 0.40 unread messages | -0.02 | 0.43 | 0.39 | 309,400 | -100.00 | 0.00 | - |
27/03/69
|
0.40 | 0.42 unread messages | +0.03 | 0.45 | 0.40 | 79,000 | -100.00 | 0.00 | - |
26/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.39 | 4,600 | -100.00 | 0.00 | - |
25/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.39 | 100 | -100.00 | 0.00 | - |
24/03/69
|
0.38 | 0.39 unread messages | 0.00 | 0.39 | 0.37 | 50,000 | -100.00 | 0.00 | - |
23/03/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.39 | 349,800 | -100.00 | 0.00 | - |
20/03/69
|
0.39 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 246,600 | -100.00 | 0.00 | - |
19/03/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 40,200 | -100.00 | 0.00 | - |
18/03/69
|
0.41 | 0.39 unread messages | -0.02 | 0.41 | 0.39 | 265,900 | -100.00 | 0.00 | - |
17/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 24,300 | -100.00 | 0.00 | - |
16/03/69
|
0.43 | 0.41 unread messages | -0.02 | 0.44 | 0.40 | 47,600 | -100.00 | 0.00 | - |
13/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.43 | 135,500 | -100.00 | 0.00 | - |
12/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.42 | 67,500 | -100.00 | 0.00 | - |
11/03/69
|
0.43 | 0.43 unread messages | +0.02 | 0.43 | 0.43 | 3,400 | -100.00 | 0.00 | - |
10/03/69
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 39,500 | -100.00 | 0.00 | - |
09/03/69
|
0.43 | 0.42 unread messages | +0.01 | 0.43 | 0.42 | 100,700 | -100.00 | 0.00 | - |
06/03/69
|
0.42 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 92,900 | -100.00 | 0.00 | - |
05/03/69
|
0.39 | 0.42 unread messages | +0.01 | 0.42 | 0.39 | 35,300 | -100.00 | 0.00 | - |
04/03/69
|
0.42 | 0.41 unread messages | -0.02 | 0.42 | 0.40 | 366,700 | -100.00 | 0.00 | - |
02/03/69
|
0.44 | 0.43 unread messages | -0.02 | 0.44 | 0.43 | 47,300 | -100.00 | 0.00 | - |
27/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 44,800 | -100.00 | 0.00 | - |
26/02/69
|
0.47 | 0.46 unread messages | -0.02 | 0.47 | 0.45 | 154,000 | -100.00 | 0.00 | - |
25/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.46 | 499,900 | -100.00 | 0.00 | - |
24/02/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 708,400 | -100.00 | 0.00 | - |
23/02/69
|
0.47 | 0.49 unread messages | +0.01 | 0.50 | 0.46 | 567,600 | -100.00 | 0.00 | - |
20/02/69
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 401,900 | -100.00 | 0.00 | - |
19/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 1,288,100 | -100.00 | 0.00 | - |
18/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 1,061,300 | -100.00 | 0.00 | - |
17/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 822,000 | -100.00 | 0.00 | - |
16/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 289,300 | -100.00 | 0.00 | - |
13/02/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.47 | 668,900 | -100.00 | 0.00 | - |
12/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 803,100 | -100.00 | 0.00 | - |
11/02/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 283,700 | -100.00 | 0.00 | - |
10/02/69
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 238,900 | -100.00 | 0.00 | - |
09/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 644,300 | -100.00 | 0.00 | - |
06/02/69
|
0.47 | 0.49 unread messages | +0.02 | 0.49 | 0.45 | 1,850,600 | -100.00 | 0.00 | - |
05/02/69
|
0.44 | 0.47 unread messages | +0.03 | 0.47 | 0.44 | 1,263,300 | -100.00 | 0.00 | - |
04/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 137,400 | -100.00 | 0.00 | - |
03/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 1,390,900 | -100.00 | 0.00 | - |
02/02/69
|
0.42 | 0.43 unread messages | 0.00 | 0.45 | 0.41 | 1,348,100 | -100.00 | 0.00 | - |
30/01/69
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 670,700 | -100.00 | 0.00 | - |
29/01/69
|
0.44 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 69,400 | -100.00 | 0.00 | - |
28/01/69
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.40 | 344,700 | -100.00 | 0.00 | - |
27/01/69
|
0.41 | 0.44 unread messages | +0.02 | 0.45 | 0.41 | 1,691,700 | -100.00 | 0.00 | - |
26/01/69
|
0.45 | 0.42 unread messages | -0.02 | 0.45 | 0.42 | 90,200 | -100.00 | 0.00 | - |
23/01/69
|
0.43 | 0.44 unread messages | +0.02 | 0.44 | 0.41 | 540,800 | -100.00 | 0.00 | - |
22/01/69
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 331,600 | -100.00 | 0.00 | - |
21/01/69
|
0.41 | 0.43 unread messages | 0.00 | 0.43 | 0.38 | 1,045,800 | -100.00 | 0.00 | - |
20/01/69
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.40 | 750,700 | -100.00 | 0.00 | - |
19/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.42 | 335,100 | -100.00 | 0.00 | - |
16/01/69
|
0.42 | 0.42 unread messages | +0.02 | 0.42 | 0.41 | 180,600 | -100.00 | 0.00 | - |
15/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 285,000 | -100.00 | 0.00 | - |
14/01/69
|
0.39 | 0.40 unread messages | +0.02 | 0.42 | 0.38 | 783,500 | -100.00 | 0.00 | - |
13/01/69
|
0.38 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 224,300 | -100.00 | 0.00 | - |
12/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 101,000 | -100.00 | 0.00 | - |
09/01/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 165,000 | -100.00 | 0.00 | - |
08/01/69
|
0.41 | 0.40 unread messages | -0.02 | 0.41 | 0.38 | 529,400 | -100.00 | 0.00 | - |
07/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.39 | 18,700 | -100.00 | 0.00 | - |
06/01/69
|
0.41 | 0.42 unread messages | +0.01 | 0.43 | 0.41 | 7,900 | -100.00 | 0.00 | - |
05/01/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 234,800 | -100.00 | 0.00 | - |