ราคาหุ้นย้อนหลัง D
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.30 | 2.32 unread messages | 0.00 | 2.34 | 2.30 | 93,500 | 15.73 | 3.88 | - |
28/04/68
|
2.32 | 2.32 unread messages | 0.00 | 2.34 | 2.32 | 104,400 | 15.73 | 3.88 | - |
25/04/68
|
2.36 | 2.32 unread messages | -0.04 | 2.36 | 2.30 | 327,000 | 15.73 | 3.88 | - |
24/04/68
|
2.36 | 2.36 unread messages | 0.00 | 2.38 | 2.34 | 203,400 | 16.00 | 3.81 | - |
23/04/68
|
2.38 | 2.36 unread messages | 0.00 | 2.40 | 2.34 | 192,400 | 16.00 | 3.81 | - |
22/04/68
|
2.34 | 2.36 unread messages | +0.02 | 2.44 | 2.32 | 762,400 | 16.00 | 3.81 | - |
21/04/68
|
2.38 | 2.34 unread messages | -0.04 | 2.38 | 2.34 | 101,900 | 15.87 | 3.85 | - |
18/04/68
|
2.34 | 2.38 unread messages | +0.04 | 2.38 | 2.34 | 152,000 | 16.14 | 3.78 | - |
17/04/68
|
2.36 | 2.34 unread messages | -0.02 | 2.36 | 2.34 | 177,000 | 15.87 | 3.85 | - |
16/04/68
|
2.36 | 2.36 unread messages | +0.02 | 2.38 | 2.34 | 279,500 | 16.00 | 3.81 | - |
11/04/68
|
2.22 | 2.34 unread messages | +0.12 | 2.36 | 2.20 | 875,300 | 15.87 | 3.85 | - |
10/04/68
|
2.08 | 2.22 unread messages | +0.14 | 2.24 | 2.08 | 684,400 | 15.05 | 4.05 | - |
09/04/68
|
2.08 | 2.08 unread messages | +0.02 | 2.10 | 2.06 | 216,900 | 14.10 | 4.33 | - |
08/04/68
|
2.20 | 2.06 unread messages | -0.14 | 2.20 | 1.99 | 1,742,400 | 13.97 | 4.37 | - |
04/04/68
|
2.22 | 2.20 unread messages | -0.02 | 2.22 | 2.18 | 331,600 | 14.92 | 4.09 | - |
03/04/68
|
2.24 | 2.22 unread messages | -0.02 | 2.24 | 2.22 | 176,800 | 15.05 | 4.05 | - |
02/04/68
|
2.26 | 2.24 unread messages | -0.02 | 2.28 | 2.24 | 148,200 | 15.19 | 4.02 | - |
01/04/68
|
2.24 | 2.26 unread messages | +0.02 | 2.26 | 2.24 | 151,200 | 15.32 | 3.98 | - |
31/03/68
|
2.24 | 2.24 unread messages | -0.02 | 2.26 | 2.20 | 261,700 | 15.19 | 4.02 | - |
28/03/68
|
2.26 | 2.26 unread messages | +0.02 | 2.26 | 2.24 | 71,200 | 15.32 | 3.98 | - |
27/03/68
|
2.26 | 2.24 unread messages | -0.02 | 2.28 | 2.24 | 144,500 | 15.19 | 4.02 | - |
26/03/68
|
2.26 | 2.26 unread messages | 0.00 | 2.28 | 2.24 | 204,500 | 15.32 | 3.98 | - |
25/03/68
|
2.28 | 2.26 unread messages | -0.02 | 2.28 | 2.24 | 207,300 | 15.32 | 3.98 | - |
24/03/68
|
2.30 | 2.28 unread messages | -0.02 | 2.30 | 2.26 | 276,900 | 15.46 | 3.95 | - |
21/03/68
|
2.30 | 2.30 unread messages | 0.00 | 2.34 | 2.30 | 290,800 | 15.60 | 3.91 | - |
20/03/68
|
2.28 | 2.30 unread messages | +0.02 | 2.40 | 2.28 | 874,300 | 15.60 | 3.91 | - |
19/03/68
|
2.26 | 2.28 unread messages | +0.02 | 2.28 | 2.22 | 226,100 | 15.46 | 3.95 | - |
18/03/68
|
2.24 | 2.26 unread messages | +0.02 | 2.28 | 2.24 | 305,800 | 15.32 | 3.98 | - |
17/03/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.24 | 90,500 | 15.19 | 4.02 | - |
14/03/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.24 | 102,300 | 15.19 | 4.02 | - |
13/03/68
|
2.20 | 2.24 unread messages | +0.02 | 2.26 | 2.20 | 152,000 | 15.19 | 4.02 | - |
12/03/68
|
2.22 | 2.22 unread messages | 0.00 | 2.22 | 2.20 | 154,300 | 15.05 | 4.05 | - |
11/03/68
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.20 | 177,700 | 15.05 | 4.05 | - |
10/03/68
|
2.24 | 2.22 unread messages | -0.02 | 2.24 | 2.22 | 123,100 | 15.05 | 4.05 | - |
07/03/68
|
2.22 | 2.24 unread messages | +0.02 | 2.26 | 2.22 | 136,100 | 15.19 | 4.02 | - |
06/03/68
|
2.24 | 2.22 unread messages | -0.02 | 2.26 | 2.22 | 271,900 | 15.05 | 4.05 | - |
05/03/68
|
2.20 | 2.24 unread messages | +0.04 | 2.26 | 2.20 | 246,400 | 15.19 | 4.02 | - |
04/03/68
|
2.18 | 2.20 unread messages | +0.02 | 2.22 | 2.18 | 224,500 | 14.92 | 4.09 | - |
03/03/68
|
2.22 | 2.18 unread messages | -0.04 | 2.24 | 2.18 | 362,500 | 14.78 | 4.13 | - |
28/02/68
|
2.20 | 2.22 unread messages | +0.02 | 2.24 | 2.18 | 229,800 | 15.05 | 4.05 | - |
27/02/68
|
2.24 | 2.20 unread messages | -0.04 | 2.24 | 2.18 | 371,800 | 14.24 | 5.45 | - |
26/02/68
|
2.24 | 2.24 unread messages | 0.00 | 2.28 | 2.24 | 209,200 | 14.50 | 5.36 | - |
25/02/68
|
2.30 | 2.24 unread messages | -0.08 | 2.32 | 2.24 | 575,800 | 14.50 | 5.36 | - |
24/02/68
|
2.34 | 2.32 unread messages | -0.02 | 2.36 | 2.28 | 505,800 | 15.02 | 5.17 | - |
21/02/68
|
2.26 | 2.34 unread messages | +0.08 | 2.34 | 2.26 | 355,600 | 15.15 | 5.13 | - |
20/02/68
|
2.28 | 2.26 unread messages | -0.02 | 2.30 | 2.26 | 239,200 | 14.63 | 5.31 | - |
19/02/68
|
2.24 | 2.28 unread messages | +0.04 | 2.28 | 2.24 | 297,400 | 14.76 | 5.26 | - |
18/02/68
|
2.22 | 2.24 unread messages | +0.02 | 2.26 | 2.20 | 339,400 | 14.50 | 5.36 | - |
17/02/68
|
2.24 | 2.22 unread messages | -0.02 | 2.24 | 2.20 | 281,500 | 14.37 | 5.41 | - |
14/02/68
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.20 | 196,200 | 14.50 | 5.36 | - |
13/02/68
|
2.18 | 2.20 unread messages | +0.02 | 2.24 | 2.16 | 464,700 | 14.24 | 5.45 | - |
11/02/68
|
2.10 | 2.18 unread messages | +0.06 | 2.20 | 2.10 | 652,500 | 14.11 | 5.50 | - |
10/02/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.06 | 424,500 | 13.73 | 5.66 | - |
07/02/68
|
2.18 | 2.12 unread messages | -0.04 | 2.20 | 2.02 | 2,019,500 | 13.73 | 5.66 | - |
06/02/68
|
2.30 | 2.16 unread messages | -0.16 | 2.32 | 2.16 | 755,800 | 13.98 | 5.56 | - |
05/02/68
|
2.46 | 2.32 unread messages | -0.14 | 2.46 | 2.30 | 791,100 | 15.02 | 5.17 | - |
04/02/68
|
2.44 | 2.46 unread messages | +0.02 | 2.50 | 2.44 | 219,600 | 15.93 | 4.88 | - |
03/02/68
|
2.54 | 2.44 unread messages | -0.08 | 2.54 | 2.42 | 256,500 | 15.80 | 4.92 | - |
31/01/68
|
2.64 | 2.52 unread messages | -0.12 | 2.66 | 2.50 | 495,700 | 16.32 | 4.76 | - |
30/01/68
|
2.64 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 96,100 | 17.09 | 4.55 | - |
29/01/68
|
2.66 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 76,400 | 17.09 | 4.55 | - |
28/01/68
|
2.64 | 2.64 unread messages | 0.00 | 2.66 | 2.62 | 127,000 | 17.09 | 4.55 | - |
27/01/68
|
2.64 | 2.64 unread messages | -0.04 | 2.68 | 2.64 | 150,200 | 17.09 | 4.55 | - |
24/01/68
|
2.70 | 2.68 unread messages | -0.02 | 2.70 | 2.66 | 240,100 | 17.35 | 4.48 | - |
23/01/68
|
2.72 | 2.70 unread messages | -0.02 | 2.74 | 2.68 | 134,400 | 17.48 | 4.44 | - |
22/01/68
|
2.76 | 2.72 unread messages | -0.04 | 2.76 | 2.72 | 258,100 | 17.61 | 4.41 | - |
21/01/68
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.72 | 232,900 | 17.87 | 4.35 | - |
20/01/68
|
2.78 | 2.78 unread messages | 0.00 | 2.82 | 2.76 | 229,100 | 18.00 | 4.32 | - |
17/01/68
|
2.80 | 2.78 unread messages | -0.02 | 2.82 | 2.76 | 134,500 | 18.00 | 4.32 | - |
16/01/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 134,500 | 18.13 | 4.29 | - |
15/01/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.76 | 470,600 | 18.13 | 4.29 | - |
14/01/68
|
2.86 | 2.80 unread messages | -0.06 | 2.88 | 2.80 | 260,400 | 18.13 | 4.29 | - |
13/01/68
|
2.92 | 2.86 unread messages | -0.06 | 2.94 | 2.86 | 239,500 | 18.52 | 4.20 | - |
10/01/68
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.88 | 175,400 | 18.90 | 4.11 | - |
09/01/68
|
2.98 | 2.92 unread messages | -0.06 | 3.00 | 2.90 | 479,300 | 18.90 | 4.11 | - |
08/01/68
|
3.00 | 2.98 unread messages | -0.02 | 3.02 | 2.98 | 96,800 | 19.29 | 4.03 | - |
07/01/68
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 218,200 | 19.42 | 4.00 | - |
06/01/68
|
3.02 | 2.98 unread messages | -0.04 | 3.02 | 2.96 | 401,200 | 19.29 | 4.03 | - |
03/01/68
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 87,300 | 19.55 | 3.97 | - |
02/01/68
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 235,800 | 19.55 | 3.97 | - |