ราคาหุ้นย้อนหลัง DCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.47 | 1.49 unread messages | +0.01 | 1.51 | 1.43 | 6,126,800 | 12.25 | 5.39 | - |
10/04/68
|
1.34 | 1.48 unread messages | +0.15 | 1.51 | 1.34 | 10,026,900 | 12.17 | 5.43 | - |
09/04/68
|
1.28 | 1.33 unread messages | +0.02 | 1.36 | 1.28 | 2,167,800 | 10.94 | 6.04 | - |
08/04/68
|
1.32 | 1.31 unread messages | -0.09 | 1.32 | 1.27 | 3,258,400 | 10.77 | 6.13 | - |
04/04/68
|
1.44 | 1.40 unread messages | -0.05 | 1.44 | 1.40 | 3,459,000 | 11.51 | 5.74 | - |
03/04/68
|
1.44 | 1.45 unread messages | -0.01 | 1.45 | 1.43 | 1,978,400 | 11.92 | 5.54 | - |
02/04/68
|
1.47 | 1.46 unread messages | 0.00 | 1.47 | 1.44 | 1,632,600 | 12.01 | 5.50 | - |
01/04/68
|
1.45 | 1.46 unread messages | +0.02 | 1.49 | 1.45 | 4,715,400 | 12.01 | 5.50 | - |
31/03/68
|
1.51 | 1.44 unread messages | 0.00 | 1.54 | 1.44 | 12,347,600 | 11.84 | 5.58 | - |
28/03/68
|
1.42 | 1.44 unread messages | +0.02 | 1.48 | 1.40 | 2,400,300 | 11.84 | 5.58 | - |
27/03/68
|
1.45 | 1.42 unread messages | -0.02 | 1.46 | 1.40 | 2,134,200 | 11.68 | 5.66 | - |
26/03/68
|
1.44 | 1.44 unread messages | 0.00 | 1.45 | 1.43 | 1,609,100 | 11.84 | 5.58 | - |
25/03/68
|
1.45 | 1.44 unread messages | -0.01 | 1.45 | 1.41 | 2,308,600 | 11.84 | 5.58 | - |
24/03/68
|
1.43 | 1.45 unread messages | +0.02 | 1.45 | 1.41 | 1,679,700 | 11.92 | 5.54 | - |
21/03/68
|
1.44 | 1.43 unread messages | -0.01 | 1.45 | 1.42 | 2,258,800 | 11.76 | 5.62 | - |
20/03/68
|
1.42 | 1.44 unread messages | +0.04 | 1.47 | 1.40 | 6,690,200 | 11.84 | 5.58 | - |
19/03/68
|
1.39 | 1.40 unread messages | +0.01 | 1.40 | 1.37 | 2,928,200 | 11.51 | 5.74 | - |
18/03/68
|
1.40 | 1.39 unread messages | +0.01 | 1.40 | 1.35 | 3,000,600 | 11.43 | 5.78 | - |
17/03/68
|
1.37 | 1.38 unread messages | +0.02 | 1.38 | 1.35 | 2,118,900 | 11.35 | 5.82 | - |
14/03/68
|
1.36 | 1.36 unread messages | +0.02 | 1.37 | 1.33 | 1,379,600 | 11.18 | 5.91 | - |
13/03/68
|
1.37 | 1.34 unread messages | 0.00 | 1.37 | 1.33 | 3,655,800 | 11.02 | 5.99 | - |
12/03/68
|
1.41 | 1.34 unread messages | -0.06 | 1.41 | 1.33 | 9,413,700 | 11.02 | 5.99 | - |
11/03/68
|
1.30 | 1.40 unread messages | +0.11 | 1.40 | 1.28 | 12,441,700 | 11.51 | 5.74 | - |
10/03/68
|
1.30 | 1.29 unread messages | -0.01 | 1.34 | 1.27 | 5,887,400 | 10.61 | 6.23 | - |
07/03/68
|
1.27 | 1.30 unread messages | +0.03 | 1.31 | 1.27 | 2,502,500 | 10.69 | 6.18 | - |
06/03/68
|
1.30 | 1.27 unread messages | -0.03 | 1.31 | 1.26 | 6,009,100 | 10.44 | 6.32 | - |
05/03/68
|
1.21 | 1.30 unread messages | +0.08 | 1.31 | 1.21 | 12,283,800 | 10.69 | 6.18 | - |
04/03/68
|
1.23 | 1.22 unread messages | -0.01 | 1.25 | 1.20 | 6,171,800 | 10.03 | 6.58 | - |
03/03/68
|
1.24 | 1.23 unread messages | 0.00 | 1.24 | 1.18 | 9,556,700 | 10.12 | 6.53 | - |
28/02/68
|
1.35 | 1.23 unread messages | -0.11 | 1.38 | 1.20 | 116,433,200 | 10.12 | 6.53 | - |
27/02/68
|
1.42 | 1.34 unread messages | -0.06 | 1.42 | 1.34 | 6,515,600 | 11.02 | 5.99 | - |
26/02/68
|
1.37 | 1.40 unread messages | +0.04 | 1.41 | 1.32 | 11,827,300 | 11.51 | 5.74 | - |
25/02/68
|
1.41 | 1.36 unread messages | -0.06 | 1.42 | 1.36 | 14,276,400 | 11.18 | 5.91 | - |
24/02/68
|
1.46 | 1.42 unread messages | -0.03 | 1.49 | 1.41 | 17,796,200 | 11.68 | 5.66 | - |
21/02/68
|
1.49 | 1.45 unread messages | -0.03 | 1.49 | 1.45 | 4,863,800 | 11.92 | 5.54 | - |
20/02/68
|
1.51 | 1.48 unread messages | -0.02 | 1.52 | 1.48 | 16,293,800 | 12.17 | 5.43 | - |
19/02/68
|
1.60 | 1.50 unread messages | -0.10 | 1.60 | 1.48 | 28,372,900 | 12.34 | 5.35 | - |
18/02/68
|
1.59 | 1.60 unread messages | -0.02 | 1.65 | 1.59 | 16,178,300 | 13.16 | 5.02 | - |
17/02/68
|
1.51 | 1.62 unread messages | +0.10 | 1.64 | 1.48 | 11,814,700 | 13.32 | 4.96 | - |
14/02/68
|
1.51 | 1.52 unread messages | +0.02 | 1.53 | 1.50 | 1,570,400 | 12.50 | 5.28 | - |
13/02/68
|
1.56 | 1.50 unread messages | -0.06 | 1.57 | 1.50 | 3,166,900 | 12.34 | 5.35 | - |
11/02/68
|
1.61 | 1.56 unread messages | -0.06 | 1.62 | 1.54 | 6,492,900 | 12.84 | 5.15 | - |
10/02/68
|
1.52 | 1.62 unread messages | +0.10 | 1.62 | 1.50 | 5,737,200 | 13.04 | 3.53 | - |
07/02/68
|
1.51 | 1.52 unread messages | +0.01 | 1.52 | 1.50 | 1,484,100 | 12.23 | 3.77 | - |
06/02/68
|
1.53 | 1.51 unread messages | -0.02 | 1.54 | 1.51 | 2,610,600 | 12.15 | 3.79 | - |
05/02/68
|
1.55 | 1.53 unread messages | -0.01 | 1.57 | 1.53 | 1,627,800 | 12.31 | 3.74 | - |
04/02/68
|
1.54 | 1.54 unread messages | -0.01 | 1.57 | 1.54 | 2,321,400 | 12.39 | 3.72 | - |
03/02/68
|
1.57 | 1.55 unread messages | -0.02 | 1.58 | 1.55 | 2,499,800 | 12.47 | 3.69 | - |
31/01/68
|
1.60 | 1.57 unread messages | -0.03 | 1.61 | 1.57 | 3,014,500 | 12.63 | 3.65 | - |
30/01/68
|
1.62 | 1.60 unread messages | -0.01 | 1.63 | 1.60 | 3,518,000 | 12.88 | 3.58 | - |
29/01/68
|
1.61 | 1.61 unread messages | 0.00 | 1.63 | 1.60 | 1,854,000 | 12.96 | 3.56 | - |
28/01/68
|
1.63 | 1.61 unread messages | -0.01 | 1.65 | 1.61 | 1,681,900 | 12.96 | 3.56 | - |
27/01/68
|
1.62 | 1.62 unread messages | +0.01 | 1.64 | 1.61 | 1,416,300 | 13.04 | 3.53 | - |
24/01/68
|
1.60 | 1.61 unread messages | +0.02 | 1.62 | 1.59 | 1,564,300 | 12.96 | 3.56 | - |
23/01/68
|
1.61 | 1.59 unread messages | -0.01 | 1.62 | 1.59 | 2,375,700 | 12.79 | 3.60 | - |
22/01/68
|
1.64 | 1.60 unread messages | -0.02 | 1.65 | 1.60 | 2,240,500 | 12.88 | 3.58 | - |
21/01/68
|
1.63 | 1.62 unread messages | +0.01 | 1.65 | 1.62 | 2,124,400 | 13.04 | 3.53 | - |
20/01/68
|
1.66 | 1.61 unread messages | -0.05 | 1.67 | 1.61 | 2,769,600 | 12.96 | 3.56 | - |
17/01/68
|
1.65 | 1.66 unread messages | +0.01 | 1.68 | 1.63 | 959,800 | 13.36 | 3.45 | - |
16/01/68
|
1.63 | 1.65 unread messages | +0.03 | 1.68 | 1.62 | 2,093,200 | 13.28 | 3.47 | - |
15/01/68
|
1.65 | 1.62 unread messages | 0.00 | 1.65 | 1.59 | 2,850,600 | 13.04 | 3.53 | - |
14/01/68
|
1.65 | 1.62 unread messages | -0.02 | 1.66 | 1.62 | 2,456,800 | 13.04 | 3.53 | - |
13/01/68
|
1.67 | 1.64 unread messages | -0.02 | 1.67 | 1.64 | 1,277,200 | 13.20 | 3.49 | - |
10/01/68
|
1.64 | 1.66 unread messages | +0.02 | 1.69 | 1.63 | 2,316,000 | 13.36 | 3.45 | - |
09/01/68
|
1.71 | 1.64 unread messages | -0.06 | 1.72 | 1.64 | 2,925,500 | 13.20 | 3.49 | - |
08/01/68
|
1.74 | 1.70 unread messages | -0.04 | 1.74 | 1.70 | 3,007,300 | 13.68 | 3.37 | - |
07/01/68
|
1.72 | 1.74 unread messages | 0.00 | 1.78 | 1.72 | 4,528,700 | 14.01 | 3.29 | - |
06/01/68
|
1.70 | 1.74 unread messages | +0.03 | 1.76 | 1.69 | 3,288,000 | 14.01 | 3.29 | - |
03/01/68
|
1.68 | 1.71 unread messages | +0.04 | 1.72 | 1.67 | 2,067,700 | 13.77 | 3.35 | - |
02/01/68
|
1.76 | 1.67 unread messages | -0.09 | 1.76 | 1.67 | 6,353,300 | 13.45 | 3.43 | - |