ราคาหุ้นย้อนหลัง CRANE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.47 | 0.52 unread messages | +0.06 | 0.56 | 0.47 | 9,150,000 | 130.43 | 0.00 | - |
28/04/68
|
0.48 | 0.46 unread messages | -0.03 | 0.48 | 0.46 | 447,800 | 115.38 | 0.00 | - |
25/04/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 204,500 | 122.91 | 0.00 | - |
24/04/68
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 80,100 | 125.42 | 0.00 | - |
23/04/68
|
0.49 | 0.49 unread messages | +0.01 | 0.50 | 0.46 | 458,100 | 122.91 | 0.00 | - |
22/04/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 321,900 | 120.40 | 0.00 | - |
21/04/68
|
0.52 | 0.49 unread messages | 0.00 | 0.52 | 0.49 | 206,500 | 122.91 | 0.00 | - |
18/04/68
|
0.49 | 0.49 unread messages | 0.00 | 0.52 | 0.49 | 136,000 | 122.91 | 0.00 | - |
17/04/68
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 282,700 | 122.91 | 0.00 | - |
16/04/68
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 201,900 | 120.40 | 0.00 | - |
11/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 236,500 | 120.40 | 0.00 | - |
10/04/68
|
0.52 | 0.48 unread messages | -0.02 | 0.52 | 0.48 | 334,200 | 120.40 | 0.00 | - |
09/04/68
|
0.44 | 0.50 unread messages | +0.06 | 0.50 | 0.44 | 1,529,900 | 125.42 | 0.00 | - |
08/04/68
|
0.47 | 0.44 unread messages | -0.04 | 0.48 | 0.42 | 605,800 | 110.37 | 0.00 | - |
04/04/68
|
0.50 | 0.48 unread messages | -0.02 | 0.50 | 0.46 | 295,500 | 120.40 | 0.00 | - |
03/04/68
|
0.49 | 0.50 unread messages | 0.00 | 0.52 | 0.49 | 351,700 | 125.42 | 0.00 | - |
02/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 167,100 | 125.42 | 0.00 | - |
01/04/68
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 234,900 | 125.42 | 0.00 | - |
31/03/68
|
0.46 | 0.49 unread messages | 0.00 | 0.49 | 0.46 | 161,100 | 122.91 | 0.00 | - |
28/03/68
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.49 | 134,600 | 122.91 | 0.00 | - |
27/03/68
|
0.49 | 0.49 unread messages | +0.01 | 0.52 | 0.49 | 1,689,400 | 122.91 | 0.00 | - |
26/03/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 780,200 | 120.40 | 0.00 | - |
25/03/68
|
0.47 | 0.49 unread messages | +0.02 | 0.54 | 0.47 | 1,340,100 | 122.91 | 0.00 | - |
24/03/68
|
0.48 | 0.47 unread messages | -0.01 | 0.50 | 0.47 | 381,900 | 117.89 | 0.00 | - |
21/03/68
|
0.45 | 0.48 unread messages | +0.03 | 0.52 | 0.45 | 3,168,500 | 120.40 | 0.00 | - |
20/03/68
|
0.46 | 0.45 unread messages | +0.01 | 0.47 | 0.44 | 512,300 | 112.88 | 0.00 | - |
19/03/68
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 245,800 | 110.37 | 0.00 | - |
18/03/68
|
0.44 | 0.45 unread messages | +0.02 | 0.47 | 0.44 | 1,922,900 | 112.88 | 0.00 | - |
17/03/68
|
0.42 | 0.43 unread messages | +0.01 | 0.45 | 0.41 | 1,138,000 | 107.86 | 0.00 | - |
14/03/68
|
0.38 | 0.42 unread messages | +0.03 | 0.48 | 0.38 | 4,177,100 | 105.35 | 0.00 | - |
13/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 162,900 | 97.83 | 0.00 | - |
12/03/68
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 547,100 | 97.83 | 0.00 | - |
11/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 461,100 | 97.83 | 0.00 | - |
10/03/68
|
0.43 | 0.40 unread messages | -0.02 | 0.43 | 0.40 | 223,000 | 100.33 | 0.00 | - |
07/03/68
|
0.42 | 0.42 unread messages | 0.00 | 0.47 | 0.41 | 1,184,100 | 105.35 | 0.00 | - |
06/03/68
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 314,600 | 105.35 | 0.00 | - |
05/03/68
|
0.39 | 0.42 unread messages | +0.03 | 0.44 | 0.39 | 564,800 | 105.35 | 0.00 | - |
04/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 247,500 | 97.83 | 0.00 | - |
03/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 150,600 | 100.33 | 0.00 | - |
28/02/68
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 349,900 | 100.33 | 0.00 | - |
27/02/68
|
0.42 | 0.40 unread messages | 0.00 | 0.42 | 0.40 | 277,600 | -100.00 | 0.00 | - |
26/02/68
|
0.40 | 0.40 unread messages | +0.01 | 0.42 | 0.40 | 313,300 | -100.00 | 0.00 | - |
25/02/68
|
0.40 | 0.39 unread messages | -0.02 | 0.41 | 0.39 | 260,400 | -100.00 | 0.00 | - |
24/02/68
|
0.42 | 0.41 unread messages | -0.01 | 0.43 | 0.40 | 548,200 | -100.00 | 0.00 | - |
21/02/68
|
0.42 | 0.42 unread messages | 0.00 | 0.44 | 0.42 | 914,400 | -100.00 | 0.00 | - |
20/02/68
|
0.39 | 0.42 unread messages | +0.02 | 0.42 | 0.39 | 1,200,700 | -100.00 | 0.00 | - |
19/02/68
|
0.38 | 0.40 unread messages | +0.02 | 0.40 | 0.38 | 341,100 | -100.00 | 0.00 | - |
18/02/68
|
0.39 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 194,100 | -100.00 | 0.00 | - |
17/02/68
|
0.38 | 0.38 unread messages | +0.01 | 0.39 | 0.36 | 558,900 | -100.00 | 0.00 | - |
14/02/68
|
0.38 | 0.37 unread messages | 0.00 | 0.38 | 0.36 | 879,300 | -100.00 | 0.00 | - |
13/02/68
|
0.37 | 0.37 unread messages | 0.00 | 0.39 | 0.35 | 767,200 | -100.00 | 0.00 | - |
11/02/68
|
0.36 | 0.37 unread messages | +0.01 | 0.39 | 0.36 | 593,700 | -100.00 | 0.00 | - |
10/02/68
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 426,900 | -100.00 | 0.00 | - |
07/02/68
|
0.37 | 0.38 unread messages | +0.02 | 0.39 | 0.36 | 1,144,700 | -100.00 | 0.00 | - |
06/02/68
|
0.40 | 0.36 unread messages | -0.03 | 0.40 | 0.36 | 1,159,200 | -100.00 | 0.00 | - |
05/02/68
|
0.45 | 0.39 unread messages | -0.06 | 0.46 | 0.37 | 3,789,500 | -100.00 | 0.00 | - |
04/02/68
|
0.49 | 0.45 unread messages | -0.03 | 0.53 | 0.44 | 2,585,300 | -100.00 | 0.00 | - |
03/02/68
|
0.45 | 0.48 unread messages | -0.05 | 0.49 | 0.45 | 3,076,100 | -100.00 | 0.00 | - |
31/01/68
|
0.61 | 0.53 unread messages | -0.08 | 0.61 | 0.53 | 4,493,200 | -100.00 | 0.00 | - |
30/01/68
|
0.58 | 0.61 unread messages | +0.03 | 0.62 | 0.56 | 5,024,200 | -100.00 | 0.00 | - |
29/01/68
|
0.52 | 0.58 unread messages | +0.09 | 0.61 | 0.48 | 10,221,900 | -100.00 | 0.00 | - |
28/01/68
|
0.47 | 0.49 unread messages | +0.02 | 0.52 | 0.47 | 792,000 | -100.00 | 0.00 | - |
27/01/68
|
0.49 | 0.47 unread messages | -0.01 | 0.49 | 0.46 | 797,200 | -100.00 | 0.00 | - |
24/01/68
|
0.43 | 0.48 unread messages | +0.04 | 0.53 | 0.43 | 6,751,900 | -100.00 | 0.00 | - |
23/01/68
|
0.43 | 0.44 unread messages | -0.01 | 0.47 | 0.41 | 4,563,300 | -100.00 | 0.00 | - |
22/01/68
|
0.35 | 0.45 unread messages | +0.10 | 0.45 | 0.35 | 6,713,300 | -100.00 | 0.00 | - |
21/01/68
|
0.35 | 0.35 unread messages | +0.01 | 0.37 | 0.33 | 1,402,700 | -100.00 | 0.00 | - |
20/01/68
|
0.34 | 0.34 unread messages | +0.01 | 0.35 | 0.34 | 268,400 | -100.00 | 0.00 | - |
17/01/68
|
0.33 | 0.33 unread messages | +0.01 | 0.34 | 0.32 | 897,600 | -100.00 | 0.00 | - |
16/01/68
|
0.35 | 0.32 unread messages | -0.03 | 0.35 | 0.32 | 1,053,500 | -100.00 | 0.00 | - |
15/01/68
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 831,400 | -100.00 | 0.00 | - |
14/01/68
|
0.38 | 0.34 unread messages | -0.04 | 0.38 | 0.34 | 1,294,800 | -100.00 | 0.00 | - |
13/01/68
|
0.40 | 0.38 unread messages | -0.04 | 0.40 | 0.36 | 2,529,200 | -100.00 | 0.00 | - |
10/01/68
|
0.42 | 0.42 unread messages | -0.01 | 0.43 | 0.39 | 577,100 | -100.00 | 0.00 | - |
09/01/68
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.42 | 414,300 | -100.00 | 0.00 | - |
08/01/68
|
0.47 | 0.45 unread messages | -0.02 | 0.47 | 0.44 | 588,200 | -100.00 | 0.00 | - |
07/01/68
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.44 | 500,600 | -100.00 | 0.00 | - |
06/01/68
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.43 | 408,300 | -100.00 | 0.00 | - |
03/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 187,400 | -100.00 | 0.00 | - |
02/01/68
|
0.47 | 0.47 unread messages | -0.02 | 0.50 | 0.47 | 147,700 | -100.00 | 0.00 | - |