ราคาหุ้นย้อนหลัง DCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.24 | 1.24 unread messages | -0.01 | 1.25 | 1.23 | 1,743,500 | 12.44 | 6.45 | - |
29/04/69
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.23 | 1,375,100 | 12.54 | 6.40 | - |
28/04/69
|
1.25 | 1.25 unread messages | 0.00 | 1.26 | 1.24 | 971,500 | 12.54 | 6.40 | - |
27/04/69
|
1.24 | 1.25 unread messages | 0.00 | 1.25 | 1.24 | 784,300 | 12.54 | 6.40 | - |
24/04/69
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.23 | 293,900 | 12.54 | 6.40 | - |
23/04/69
|
1.23 | 1.25 unread messages | 0.00 | 1.25 | 1.22 | 1,198,200 | 12.54 | 6.40 | - |
22/04/69
|
1.24 | 1.25 unread messages | 0.00 | 1.25 | 1.24 | 875,900 | 12.54 | 6.40 | - |
21/04/69
|
1.25 | 1.25 unread messages | -0.01 | 1.26 | 1.24 | 1,077,900 | 12.54 | 6.40 | - |
20/04/69
|
1.24 | 1.26 unread messages | +0.02 | 1.26 | 1.24 | 1,049,000 | 12.64 | 6.35 | - |
17/04/69
|
1.25 | 1.24 unread messages | -0.02 | 1.26 | 1.24 | 1,013,800 | 12.44 | 6.45 | - |
10/04/69
|
1.25 | 1.26 unread messages | +0.01 | 1.27 | 1.25 | 906,600 | 12.64 | 6.35 | - |
09/04/69
|
1.25 | 1.25 unread messages | -0.02 | 1.26 | 1.25 | 690,000 | 12.54 | 6.40 | - |
08/04/69
|
1.25 | 1.27 unread messages | +0.01 | 1.27 | 1.25 | 802,400 | 12.74 | 6.30 | - |
07/04/69
|
1.24 | 1.26 unread messages | -0.02 | 1.26 | 1.24 | 779,500 | 12.64 | 6.35 | - |
03/04/69
|
1.29 | 1.28 unread messages | -0.01 | 1.30 | 1.26 | 1,794,900 | 12.84 | 6.25 | - |
02/04/69
|
1.29 | 1.29 unread messages | 0.00 | 1.31 | 1.28 | 2,399,000 | 12.95 | 6.20 | - |
01/04/69
|
1.27 | 1.29 unread messages | +0.03 | 1.30 | 1.24 | 4,307,100 | 12.95 | 6.20 | - |
31/03/69
|
1.22 | 1.26 unread messages | +0.04 | 1.26 | 1.22 | 1,837,300 | 12.64 | 6.35 | - |
30/03/69
|
1.24 | 1.22 unread messages | +0.01 | 1.24 | 1.20 | 436,700 | 12.24 | 6.56 | - |
27/03/69
|
1.21 | 1.21 unread messages | 0.00 | 1.22 | 1.20 | 402,000 | 12.14 | 6.61 | - |
26/03/69
|
1.21 | 1.21 unread messages | 0.00 | 1.21 | 1.20 | 934,600 | 12.14 | 6.61 | - |
25/03/69
|
1.21 | 1.21 unread messages | 0.00 | 1.21 | 1.19 | 1,493,900 | 12.14 | 6.61 | - |
24/03/69
|
1.22 | 1.21 unread messages | 0.00 | 1.22 | 1.19 | 717,300 | 12.14 | 6.61 | - |
23/03/69
|
1.21 | 1.21 unread messages | 0.00 | 1.21 | 1.20 | 187,200 | 12.14 | 6.61 | - |
20/03/69
|
1.21 | 1.21 unread messages | 0.00 | 1.22 | 1.20 | 759,700 | 12.14 | 6.61 | - |
19/03/69
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.20 | 1,697,500 | 12.14 | 6.61 | - |
18/03/69
|
1.21 | 1.22 unread messages | 0.00 | 1.22 | 1.20 | 1,009,100 | 12.24 | 6.56 | - |
17/03/69
|
1.20 | 1.22 unread messages | +0.01 | 1.22 | 1.20 | 845,400 | 12.24 | 6.56 | - |
16/03/69
|
1.21 | 1.21 unread messages | -0.01 | 1.22 | 1.19 | 1,027,200 | 12.24 | 6.56 | - |
13/03/69
|
1.22 | 1.22 unread messages | 0.00 | 1.22 | 1.20 | 881,600 | 12.24 | 6.56 | - |
12/03/69
|
1.24 | 1.22 unread messages | 0.00 | 1.24 | 1.21 | 1,718,200 | 12.24 | 6.56 | - |
11/03/69
|
1.18 | 1.22 unread messages | +0.03 | 1.22 | 1.18 | 1,370,800 | 12.24 | 6.56 | - |
10/03/69
|
1.17 | 1.19 unread messages | +0.02 | 1.19 | 1.17 | 757,300 | 11.94 | 6.72 | - |
09/03/69
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.16 | 1,034,300 | 11.74 | 6.84 | - |
06/03/69
|
1.17 | 1.18 unread messages | -0.01 | 1.19 | 1.16 | 1,317,800 | 11.84 | 6.78 | - |
05/03/69
|
1.15 | 1.19 unread messages | +0.03 | 1.19 | 1.15 | 1,207,500 | 11.94 | 6.72 | - |
04/03/69
|
1.18 | 1.16 unread messages | -0.04 | 1.18 | 1.13 | 4,667,800 | 11.64 | 6.90 | - |
02/03/69
|
1.23 | 1.20 unread messages | -0.05 | 1.24 | 1.20 | 3,310,300 | 12.04 | 6.67 | - |
27/02/69
|
1.26 | 1.25 unread messages | -0.01 | 1.28 | 1.25 | 1,878,800 | 12.54 | 6.40 | - |
26/02/69
|
1.28 | 1.26 unread messages | -0.01 | 1.28 | 1.26 | 1,688,100 | 12.64 | 6.35 | - |
25/02/69
|
1.28 | 1.27 unread messages | -0.01 | 1.29 | 1.26 | 1,758,600 | 12.74 | 6.30 | - |
24/02/69
|
1.29 | 1.28 unread messages | 0.00 | 1.29 | 1.27 | 1,052,200 | 12.84 | 6.25 | - |
23/02/69
|
1.28 | 1.28 unread messages | 0.00 | 1.31 | 1.27 | 2,992,100 | 12.84 | 6.25 | - |
20/02/69
|
1.31 | 1.28 unread messages | -0.02 | 1.31 | 1.27 | 4,204,700 | 12.84 | 6.25 | - |
19/02/69
|
1.26 | 1.30 unread messages | +0.05 | 1.31 | 1.26 | 6,420,200 | 13.05 | 6.15 | - |
18/02/69
|
1.25 | 1.25 unread messages | 0.00 | 1.26 | 1.24 | 1,449,600 | 12.54 | 6.40 | - |
17/02/69
|
1.25 | 1.25 unread messages | +0.01 | 1.26 | 1.24 | 1,624,600 | 12.54 | 6.40 | - |
16/02/69
|
1.25 | 1.24 unread messages | -0.01 | 1.26 | 1.24 | 1,641,600 | 12.44 | 6.45 | - |
13/02/69
|
1.24 | 1.25 unread messages | +0.01 | 1.26 | 1.24 | 1,909,700 | 12.54 | 6.40 | - |
12/02/69
|
1.25 | 1.24 unread messages | 0.00 | 1.25 | 1.24 | 960,300 | 12.44 | 6.45 | - |
11/02/69
|
1.25 | 1.24 unread messages | -0.01 | 1.26 | 1.24 | 1,673,700 | 12.44 | 6.45 | - |
10/02/69
|
1.25 | 1.25 unread messages | 0.00 | 1.27 | 1.25 | 1,217,200 | 11.72 | 6.40 | - |
09/02/69
|
1.25 | 1.25 unread messages | +0.01 | 1.27 | 1.24 | 1,377,700 | 11.72 | 6.43 | - |
06/02/69
|
1.25 | 1.24 unread messages | 0.00 | 1.26 | 1.23 | 1,557,300 | 11.62 | 6.48 | - |
05/02/69
|
1.23 | 1.24 unread messages | +0.01 | 1.26 | 1.23 | 2,306,300 | 11.62 | 6.48 | - |
04/02/69
|
1.23 | 1.23 unread messages | 0.00 | 1.25 | 1.23 | 715,600 | 11.53 | 6.53 | - |
03/02/69
|
1.21 | 1.23 unread messages | +0.02 | 1.25 | 1.21 | 2,298,700 | 11.53 | 6.53 | - |
02/02/69
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.21 | 701,400 | 11.34 | 6.64 | - |
30/01/69
|
1.22 | 1.22 unread messages | 0.00 | 1.22 | 1.21 | 1,582,600 | 11.44 | 6.58 | - |
29/01/69
|
1.23 | 1.22 unread messages | -0.02 | 1.23 | 1.21 | 3,609,500 | 11.44 | 6.58 | - |
28/01/69
|
1.24 | 1.24 unread messages | 0.00 | 1.26 | 1.23 | 2,908,200 | 11.62 | 6.48 | - |
27/01/69
|
1.23 | 1.24 unread messages | +0.02 | 1.25 | 1.23 | 2,116,100 | 11.62 | 6.48 | - |
26/01/69
|
1.24 | 1.22 unread messages | -0.02 | 1.24 | 1.22 | 634,500 | 11.44 | 6.58 | - |
23/01/69
|
1.24 | 1.24 unread messages | +0.01 | 1.25 | 1.23 | 543,800 | 11.62 | 6.48 | - |
22/01/69
|
1.25 | 1.23 unread messages | -0.02 | 1.26 | 1.23 | 1,082,700 | 11.53 | 6.53 | - |
21/01/69
|
1.24 | 1.25 unread messages | +0.01 | 1.26 | 1.24 | 595,700 | 11.72 | 6.43 | - |
20/01/69
|
1.24 | 1.24 unread messages | 0.00 | 1.26 | 1.24 | 660,800 | 11.62 | 6.48 | - |
19/01/69
|
1.24 | 1.24 unread messages | +0.01 | 1.25 | 1.23 | 454,700 | 11.62 | 6.48 | - |
16/01/69
|
1.22 | 1.23 unread messages | 0.00 | 1.25 | 1.21 | 1,367,100 | 11.53 | 6.53 | - |
15/01/69
|
1.20 | 1.23 unread messages | +0.03 | 1.23 | 1.20 | 1,547,900 | 11.53 | 6.53 | - |
14/01/69
|
1.21 | 1.20 unread messages | 0.00 | 1.21 | 1.19 | 1,909,900 | 11.25 | 6.69 | - |
13/01/69
|
1.21 | 1.20 unread messages | -0.01 | 1.23 | 1.20 | 485,400 | 11.25 | 6.69 | - |
12/01/69
|
1.21 | 1.21 unread messages | 0.00 | 1.23 | 1.19 | 1,435,300 | 11.34 | 6.64 | - |
09/01/69
|
1.21 | 1.21 unread messages | 0.00 | 1.22 | 1.21 | 203,500 | 11.34 | 6.64 | - |
08/01/69
|
1.22 | 1.21 unread messages | -0.02 | 1.24 | 1.20 | 754,600 | 11.34 | 6.64 | - |
07/01/69
|
1.22 | 1.23 unread messages | +0.02 | 1.24 | 1.21 | 407,700 | 11.53 | 6.53 | - |
06/01/69
|
1.22 | 1.21 unread messages | -0.01 | 1.22 | 1.21 | 160,700 | 11.34 | 6.64 | - |
05/01/69
|
1.21 | 1.22 unread messages | +0.01 | 1.23 | 1.21 | 614,900 | 11.44 | 6.58 | - |