ราคาหุ้นย้อนหลัง CSS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.80 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 500,500 | 12.74 | 4.88 | - |
10/04/68
|
0.81 | 0.81 unread messages | +0.01 | 0.82 | 0.81 | 375,000 | 12.58 | 4.94 | - |
09/04/68
|
0.78 | 0.80 unread messages | +0.01 | 0.80 | 0.78 | 470,500 | 12.43 | 5.00 | - |
08/04/68
|
0.81 | 0.79 unread messages | -0.02 | 0.81 | 0.77 | 1,763,200 | 12.27 | 5.06 | - |
04/04/68
|
0.83 | 0.81 unread messages | -0.02 | 0.83 | 0.81 | 644,600 | 12.58 | 4.94 | - |
03/04/68
|
0.83 | 0.83 unread messages | 0.00 | 0.83 | 0.82 | 335,400 | 12.89 | 4.82 | - |
02/04/68
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.83 | 114,300 | 12.89 | 4.82 | - |
01/04/68
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.83 | 174,200 | 12.89 | 4.82 | - |
31/03/68
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.82 | 455,200 | 13.05 | 4.76 | - |
28/03/68
|
0.82 | 0.83 unread messages | +0.01 | 0.84 | 0.82 | 260,200 | 12.89 | 4.82 | - |
27/03/68
|
0.83 | 0.82 unread messages | -0.01 | 0.83 | 0.82 | 268,200 | 12.74 | 4.88 | - |
26/03/68
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.83 | 513,100 | 12.89 | 4.82 | - |
25/03/68
|
0.85 | 0.84 unread messages | -0.01 | 0.85 | 0.83 | 129,000 | 13.05 | 4.76 | - |
24/03/68
|
0.84 | 0.85 unread messages | +0.02 | 0.85 | 0.83 | 174,700 | 13.20 | 4.71 | - |
21/03/68
|
0.85 | 0.83 unread messages | 0.00 | 0.85 | 0.82 | 348,100 | 12.89 | 4.82 | - |
20/03/68
|
0.85 | 0.83 unread messages | -0.02 | 0.86 | 0.83 | 139,800 | 12.89 | 4.82 | - |
19/03/68
|
0.82 | 0.85 unread messages | +0.03 | 0.85 | 0.82 | 226,500 | 13.20 | 4.71 | - |
18/03/68
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.82 | 455,300 | 12.74 | 4.88 | - |
17/03/68
|
0.82 | 0.82 unread messages | -0.01 | 0.83 | 0.82 | 341,000 | 12.74 | 4.88 | - |
14/03/68
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.82 | 91,400 | 12.89 | 4.82 | - |
13/03/68
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.81 | 1,345,100 | 12.74 | 4.88 | - |
12/03/68
|
0.85 | 0.82 unread messages | -0.02 | 0.85 | 0.82 | 277,300 | 12.74 | 4.88 | - |
11/03/68
|
0.82 | 0.84 unread messages | +0.02 | 0.84 | 0.82 | 592,000 | 13.05 | 4.76 | - |
10/03/68
|
0.83 | 0.82 unread messages | 0.00 | 0.85 | 0.82 | 292,800 | 12.74 | 4.88 | - |
07/03/68
|
0.82 | 0.82 unread messages | +0.01 | 0.82 | 0.80 | 915,500 | 12.74 | 4.88 | - |
06/03/68
|
0.83 | 0.81 unread messages | -0.02 | 0.83 | 0.81 | 710,800 | 12.58 | 4.94 | - |
05/03/68
|
0.83 | 0.83 unread messages | +0.01 | 0.84 | 0.80 | 1,493,500 | 12.89 | 4.82 | - |
04/03/68
|
0.82 | 0.82 unread messages | -0.01 | 0.83 | 0.82 | 419,800 | 12.74 | 4.88 | - |
03/03/68
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.83 | 151,000 | 12.89 | 4.82 | - |
28/02/68
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.81 | 700,900 | 12.89 | 4.82 | - |
27/02/68
|
0.82 | 0.82 unread messages | -0.01 | 0.83 | 0.81 | 2,609,700 | 12.74 | 4.88 | - |
26/02/68
|
0.85 | 0.83 unread messages | -0.01 | 0.85 | 0.83 | 2,033,700 | 17.33 | 2.41 | - |
25/02/68
|
0.86 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 1,238,000 | 17.54 | 2.38 | - |
24/02/68
|
0.85 | 0.85 unread messages | +0.02 | 0.85 | 0.83 | 324,600 | 17.75 | 2.35 | - |
21/02/68
|
0.84 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 928,000 | 17.33 | 2.41 | - |
20/02/68
|
0.84 | 0.83 unread messages | -0.01 | 0.85 | 0.82 | 1,101,300 | 17.33 | 2.41 | - |
19/02/68
|
0.83 | 0.84 unread messages | +0.02 | 0.85 | 0.83 | 954,400 | 17.54 | 2.38 | - |
18/02/68
|
0.81 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 1,726,300 | 17.13 | 2.44 | - |
17/02/68
|
0.81 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 159,100 | 16.92 | 2.47 | - |
14/02/68
|
0.79 | 0.80 unread messages | +0.01 | 0.81 | 0.79 | 2,560,400 | 16.71 | 2.50 | - |
13/02/68
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.79 | 371,100 | 16.50 | 2.53 | - |
11/02/68
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 306,200 | 16.71 | 2.50 | - |
10/02/68
|
0.79 | 0.80 unread messages | +0.01 | 0.81 | 0.78 | 2,054,400 | 16.71 | 2.50 | - |
07/02/68
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.78 | 703,900 | 16.50 | 2.53 | - |
06/02/68
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.78 | 1,006,300 | 16.29 | 2.56 | - |
05/02/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 696,800 | 16.50 | 2.53 | - |
04/02/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.79 | 294,900 | 16.50 | 2.53 | - |
03/02/68
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.78 | 504,600 | 16.50 | 2.53 | - |
31/01/68
|
0.79 | 0.79 unread messages | -0.01 | 0.81 | 0.79 | 206,000 | 16.50 | 2.53 | - |
30/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 406,900 | 16.71 | 2.50 | - |
29/01/68
|
0.79 | 0.80 unread messages | +0.01 | 0.81 | 0.79 | 533,700 | 16.71 | 2.50 | - |
28/01/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 227,100 | 16.50 | 2.53 | - |
27/01/68
|
0.80 | 0.79 unread messages | -0.01 | 0.81 | 0.79 | 630,900 | 16.50 | 2.53 | - |
24/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 306,600 | 16.71 | 2.50 | - |
23/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 318,700 | 16.71 | 2.50 | - |
22/01/68
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 89,200 | 16.71 | 2.50 | - |
21/01/68
|
0.80 | 0.80 unread messages | +0.01 | 0.81 | 0.79 | 191,700 | 16.71 | 2.50 | - |
20/01/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.78 | 685,300 | 16.50 | 2.53 | - |
17/01/68
|
0.79 | 0.79 unread messages | 0.00 | 0.81 | 0.78 | 696,200 | 16.50 | 2.53 | - |
16/01/68
|
0.77 | 0.79 unread messages | +0.03 | 0.79 | 0.76 | 524,300 | 16.50 | 2.53 | - |
15/01/68
|
0.77 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 524,300 | 15.87 | 2.63 | - |
14/01/68
|
0.77 | 0.76 unread messages | -0.02 | 0.78 | 0.75 | 1,560,900 | 15.87 | 2.63 | - |
13/01/68
|
0.77 | 0.78 unread messages | +0.01 | 0.78 | 0.75 | 777,700 | 16.29 | 2.56 | - |
10/01/68
|
0.81 | 0.77 unread messages | -0.04 | 0.81 | 0.77 | 4,245,600 | 16.08 | 2.60 | - |
09/01/68
|
0.86 | 0.81 unread messages | -0.04 | 0.87 | 0.81 | 3,830,300 | 16.92 | 2.47 | - |
08/01/68
|
0.86 | 0.85 unread messages | -0.02 | 0.87 | 0.85 | 706,900 | 17.75 | 2.35 | - |
07/01/68
|
0.86 | 0.87 unread messages | +0.01 | 0.88 | 0.86 | 1,014,800 | 18.17 | 2.30 | - |
06/01/68
|
0.86 | 0.86 unread messages | 0.00 | 0.88 | 0.85 | 752,300 | 17.96 | 2.33 | - |
03/01/68
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 1,120,100 | 17.96 | 2.33 | - |
02/01/68
|
0.87 | 0.87 unread messages | 0.00 | 0.88 | 0.85 | 459,300 | 18.17 | 2.30 | - |