ราคาหุ้นย้อนหลัง D
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
2.86 | 2.84 unread messages | -0.02 | 2.86 | 2.84 | 0 | 10.54 | 5.28 | - |
14/05/69
|
2.86 | 2.86 unread messages | 0.00 | 2.86 | 2.84 | 165,700 | 10.62 | 5.24 | - |
13/05/69
|
2.84 | 2.86 unread messages | +0.02 | 2.88 | 2.84 | 386,200 | 10.62 | 5.24 | - |
12/05/69
|
2.82 | 2.84 unread messages | +0.02 | 2.84 | 2.82 | 146,200 | 10.54 | 5.28 | - |
11/05/69
|
2.80 | 2.82 unread messages | +0.02 | 2.88 | 2.80 | 666,500 | 10.47 | 5.32 | - |
08/05/69
|
2.82 | 2.80 unread messages | +0.02 | 2.84 | 2.80 | 365,700 | 10.40 | 5.36 | - |
07/05/69
|
2.80 | 2.78 unread messages | 0.00 | 2.82 | 2.78 | 118,100 | 11.09 | 5.40 | - |
06/05/69
|
2.74 | 2.78 unread messages | 0.00 | 2.80 | 2.74 | 145,200 | 11.09 | 5.40 | - |
05/05/69
|
2.82 | 2.78 unread messages | -0.04 | 2.84 | 2.76 | 136,900 | 11.09 | 5.40 | - |
30/04/69
|
2.86 | 2.82 unread messages | -0.06 | 2.86 | 2.82 | 198,600 | 11.25 | 5.32 | - |
29/04/69
|
2.86 | 2.88 unread messages | +0.02 | 2.90 | 2.86 | 248,400 | 11.49 | 5.21 | - |
28/04/69
|
2.90 | 2.86 unread messages | -0.04 | 2.90 | 2.86 | 200,700 | 11.41 | 5.24 | - |
27/04/69
|
2.88 | 2.90 unread messages | +0.04 | 2.90 | 2.86 | 103,900 | 11.57 | 5.17 | - |
24/04/69
|
2.86 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 265,600 | 11.41 | 5.24 | - |
23/04/69
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.82 | 356,200 | 11.41 | 5.24 | - |
22/04/69
|
2.88 | 2.84 unread messages | -0.04 | 2.88 | 2.84 | 293,500 | 11.33 | 5.28 | - |
21/04/69
|
2.84 | 2.88 unread messages | +0.04 | 2.90 | 2.84 | 376,900 | 11.49 | 5.21 | - |
20/04/69
|
2.80 | 2.84 unread messages | +0.04 | 2.84 | 2.80 | 295,500 | 11.33 | 5.28 | - |
17/04/69
|
2.78 | 2.80 unread messages | +0.02 | 2.80 | 2.76 | 284,200 | 11.17 | 5.36 | - |
10/04/69
|
2.78 | 2.82 unread messages | +0.04 | 2.82 | 2.76 | 161,000 | 11.25 | 5.32 | - |
09/04/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.74 | 96,000 | 11.09 | 5.40 | - |
08/04/69
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.76 | 168,400 | 11.09 | 5.40 | - |
07/04/69
|
2.74 | 2.78 unread messages | +0.02 | 2.78 | 2.74 | 29,400 | 11.09 | 5.40 | - |
03/04/69
|
2.76 | 2.76 unread messages | 0.00 | 2.78 | 2.76 | 51,400 | 11.01 | 5.43 | - |
02/04/69
|
2.76 | 2.76 unread messages | 0.00 | 2.78 | 2.76 | 33,500 | 11.01 | 5.43 | - |
01/04/69
|
2.76 | 2.76 unread messages | +0.02 | 2.80 | 2.76 | 166,800 | 11.01 | 5.43 | - |
31/03/69
|
2.80 | 2.74 unread messages | -0.06 | 2.80 | 2.74 | 263,700 | 10.93 | 5.47 | - |
30/03/69
|
2.78 | 2.80 unread messages | +0.04 | 2.84 | 2.76 | 390,700 | 11.17 | 5.36 | - |
27/03/69
|
2.74 | 2.76 unread messages | +0.04 | 2.76 | 2.74 | 82,700 | 11.01 | 5.43 | - |
26/03/69
|
2.74 | 2.72 unread messages | -0.04 | 2.76 | 2.72 | 123,100 | 10.85 | 5.51 | - |
25/03/69
|
2.72 | 2.76 unread messages | +0.04 | 2.76 | 2.70 | 328,300 | 11.01 | 5.43 | - |
24/03/69
|
2.72 | 2.72 unread messages | +0.02 | 2.72 | 2.68 | 82,800 | 10.85 | 5.51 | - |
23/03/69
|
2.72 | 2.70 unread messages | -0.02 | 2.72 | 2.68 | 199,700 | 10.77 | 5.56 | - |
20/03/69
|
2.70 | 2.72 unread messages | +0.04 | 2.72 | 2.68 | 239,900 | 10.85 | 5.51 | - |
19/03/69
|
2.76 | 2.68 unread messages | -0.06 | 2.78 | 2.68 | 276,400 | 10.69 | 5.60 | - |
18/03/69
|
2.72 | 2.74 unread messages | +0.04 | 2.80 | 2.72 | 455,400 | 10.93 | 5.47 | - |
17/03/69
|
2.68 | 2.70 unread messages | +0.02 | 2.72 | 2.66 | 56,700 | 10.77 | 5.56 | - |
16/03/69
|
2.70 | 2.68 unread messages | -0.02 | 2.70 | 2.68 | 98,000 | 10.77 | 5.56 | - |
13/03/69
|
2.72 | 2.70 unread messages | -0.02 | 2.72 | 2.66 | 277,600 | 10.77 | 5.56 | - |
12/03/69
|
2.68 | 2.72 unread messages | +0.06 | 2.72 | 2.68 | 144,500 | 10.85 | 5.51 | - |
11/03/69
|
2.70 | 2.66 unread messages | -0.04 | 2.74 | 2.66 | 388,200 | 10.61 | 5.64 | - |
10/03/69
|
2.70 | 2.70 unread messages | 0.00 | 2.72 | 2.68 | 221,600 | 10.77 | 5.56 | - |
09/03/69
|
2.76 | 2.70 unread messages | -0.06 | 2.76 | 2.64 | 635,900 | 10.77 | 5.56 | - |
06/03/69
|
2.80 | 2.76 unread messages | -0.06 | 2.82 | 2.74 | 415,200 | 11.01 | 5.43 | - |
05/03/69
|
2.74 | 2.82 unread messages | +0.10 | 2.82 | 2.74 | 333,500 | 11.25 | 5.32 | - |
04/03/69
|
2.84 | 2.72 unread messages | -0.16 | 2.84 | 2.68 | 1,507,300 | 10.85 | 5.51 | - |
02/03/69
|
2.96 | 2.88 unread messages | -0.08 | 2.96 | 2.86 | 981,000 | 11.49 | 5.21 | - |
27/02/69
|
3.04 | 2.96 unread messages | -0.08 | 3.04 | 2.96 | 359,300 | 11.81 | 5.07 | - |
26/02/69
|
3.10 | 3.04 unread messages | -0.06 | 3.10 | 3.02 | 405,000 | 12.13 | 4.93 | - |
25/02/69
|
3.12 | 3.10 unread messages | +0.02 | 3.14 | 3.08 | 670,700 | 12.37 | 4.84 | - |
24/02/69
|
3.04 | 3.08 unread messages | 0.00 | 3.10 | 3.00 | 731,200 | 12.29 | 4.87 | - |
23/02/69
|
2.96 | 3.08 unread messages | +0.12 | 3.14 | 2.96 | 2,207,400 | 12.29 | 4.87 | - |
20/02/69
|
2.90 | 2.96 unread messages | +0.20 | 3.02 | 2.88 | 2,611,800 | 11.81 | 5.07 | - |
19/02/69
|
2.72 | 2.76 unread messages | +0.06 | 2.76 | 2.72 | 279,800 | 15.21 | 3.26 | - |
18/02/69
|
2.66 | 2.70 unread messages | +0.04 | 2.76 | 2.66 | 948,900 | 14.88 | 3.33 | - |
17/02/69
|
2.60 | 2.66 unread messages | +0.06 | 2.66 | 2.58 | 375,300 | 14.66 | 3.38 | - |
16/02/69
|
2.60 | 2.60 unread messages | +0.02 | 2.62 | 2.58 | 174,000 | 14.33 | 3.46 | - |
13/02/69
|
2.54 | 2.58 unread messages | +0.02 | 2.62 | 2.54 | 289,200 | 14.22 | 3.49 | - |
12/02/69
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.52 | 241,800 | 14.11 | 3.52 | - |
11/02/69
|
2.54 | 2.54 unread messages | +0.02 | 2.54 | 2.52 | 139,800 | 14.00 | 3.54 | - |
10/02/69
|
2.54 | 2.52 unread messages | 0.00 | 2.56 | 2.50 | 167,500 | 13.89 | 3.57 | - |
09/02/69
|
2.50 | 2.52 unread messages | +0.04 | 2.52 | 2.50 | 44,800 | 13.89 | 3.57 | - |
06/02/69
|
2.50 | 2.48 unread messages | -0.02 | 2.50 | 2.48 | 48,400 | 13.67 | 3.63 | - |
05/02/69
|
2.50 | 2.50 unread messages | 0.00 | 2.50 | 2.48 | 78,000 | 13.78 | 3.60 | - |
04/02/69
|
2.50 | 2.50 unread messages | 0.00 | 2.52 | 2.50 | 45,500 | 13.78 | 3.60 | - |
03/02/69
|
2.48 | 2.50 unread messages | +0.04 | 2.50 | 2.48 | 44,600 | 13.78 | 3.60 | - |
02/02/69
|
2.48 | 2.46 unread messages | -0.02 | 2.50 | 2.46 | 66,700 | 13.56 | 3.66 | - |
30/01/69
|
2.54 | 2.48 unread messages | -0.06 | 2.56 | 2.48 | 331,500 | 13.67 | 3.63 | - |
29/01/69
|
2.58 | 2.54 unread messages | -0.04 | 2.58 | 2.54 | 85,800 | 14.00 | 3.54 | - |
28/01/69
|
2.54 | 2.58 unread messages | +0.04 | 2.58 | 2.54 | 52,900 | 14.22 | 3.49 | - |
27/01/69
|
2.54 | 2.54 unread messages | 0.00 | 2.56 | 2.54 | 136,900 | 14.00 | 3.54 | - |
26/01/69
|
2.54 | 2.54 unread messages | 0.00 | 2.56 | 2.54 | 70,900 | 14.00 | 3.54 | - |
23/01/69
|
2.56 | 2.54 unread messages | 0.00 | 2.58 | 2.54 | 195,300 | 14.00 | 3.54 | - |
22/01/69
|
2.56 | 2.54 unread messages | -0.02 | 2.56 | 2.54 | 62,400 | 14.00 | 3.54 | - |
21/01/69
|
2.50 | 2.56 unread messages | +0.06 | 2.56 | 2.50 | 92,900 | 14.11 | 3.52 | - |
20/01/69
|
2.48 | 2.50 unread messages | +0.02 | 2.50 | 2.46 | 149,400 | 13.78 | 3.60 | - |
19/01/69
|
2.48 | 2.48 unread messages | 0.00 | 2.48 | 2.44 | 98,900 | 13.67 | 3.63 | - |
16/01/69
|
2.44 | 2.48 unread messages | +0.04 | 2.48 | 2.44 | 108,700 | 13.67 | 3.63 | - |
15/01/69
|
2.42 | 2.44 unread messages | +0.02 | 2.46 | 2.40 | 139,500 | 13.45 | 3.69 | - |
14/01/69
|
2.40 | 2.42 unread messages | 0.00 | 2.42 | 2.40 | 93,500 | 13.34 | 3.72 | - |
13/01/69
|
2.44 | 2.42 unread messages | -0.02 | 2.44 | 2.42 | 73,400 | 13.34 | 3.72 | - |
12/01/69
|
2.44 | 2.44 unread messages | -0.02 | 2.44 | 2.42 | 68,600 | 13.45 | 3.69 | - |
09/01/69
|
2.44 | 2.46 unread messages | 0.00 | 2.46 | 2.44 | 71,800 | 13.56 | 3.66 | - |
08/01/69
|
2.48 | 2.46 unread messages | -0.02 | 2.48 | 2.44 | 198,100 | 13.56 | 3.66 | - |
07/01/69
|
2.46 | 2.48 unread messages | +0.02 | 2.48 | 2.46 | 61,200 | 13.67 | 3.63 | - |
06/01/69
|
2.48 | 2.46 unread messages | 0.00 | 2.48 | 2.46 | 91,500 | 13.56 | 3.66 | - |
05/01/69
|
2.44 | 2.46 unread messages | 0.00 | 2.46 | 2.44 | 142,600 | 13.56 | 3.66 | - |