ราคาหุ้นย้อนหลัง DCON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 544,800 | 142.92 | 1.25 | - |
16/03/69
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 691,300 | 136.43 | 1.31 | - |
13/03/69
|
0.22 | 0.21 unread messages | -0.02 | 0.23 | 0.21 | 2,030,900 | 136.43 | 1.31 | - |
12/03/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 895,500 | 149.42 | 1.20 | - |
11/03/69
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 171,900 | 142.92 | 1.25 | - |
10/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 732,900 | 149.42 | 1.20 | - |
09/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 703,500 | 149.42 | 1.20 | - |
06/03/69
|
0.22 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 621,400 | 149.42 | 1.20 | - |
05/03/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 791,500 | 149.42 | 1.20 | - |
04/03/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 5,760,800 | 155.92 | 1.15 | - |
02/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 3,533,200 | 149.42 | 1.20 | - |
27/02/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 1,563,900 | 149.42 | 1.20 | - |
26/02/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 560,700 | 155.92 | 1.15 | - |
25/02/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 7,126,500 | 155.92 | 1.15 | - |
24/02/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 195,300 | 96.31 | 1.20 | - |
23/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 627,700 | 100.50 | 1.15 | - |
20/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 231,900 | 100.50 | 1.15 | - |
19/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 1,285,600 | 100.50 | 1.15 | - |
18/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 1,729,600 | 100.50 | 1.15 | - |
17/02/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 1,662,100 | 100.50 | 1.15 | - |
16/02/69
|
0.24 | 0.23 unread messages | -0.01 | 0.25 | 0.23 | 3,146,000 | 96.31 | 1.20 | - |
13/02/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 798,800 | 100.50 | 1.15 | - |
12/02/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 1,795,600 | 100.50 | 1.15 | - |
11/02/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 861,700 | 100.50 | 1.15 | - |
10/02/69
|
0.24 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 572,500 | 96.31 | 1.20 | - |
09/02/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 192,300 | 96.31 | 1.20 | - |
06/02/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 107,900 | 96.31 | 1.20 | - |
05/02/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 72,600 | 96.31 | 1.20 | - |
04/02/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 987,900 | 100.50 | 1.15 | - |
03/02/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 230,800 | 100.50 | 1.15 | - |
02/02/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 320,800 | 96.31 | 1.20 | - |
30/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 443,600 | 100.50 | 1.15 | - |
29/01/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 381,700 | 100.50 | 1.15 | - |
28/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 79,700 | 96.31 | 1.20 | - |
27/01/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 465,900 | 100.50 | 1.15 | - |
26/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 1,093,500 | 96.31 | 1.20 | - |
23/01/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 259,600 | 100.50 | 1.15 | - |
22/01/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 3,261,300 | 96.31 | 1.20 | - |
21/01/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 9,448,400 | 96.31 | 1.20 | - |
20/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 311,300 | 96.31 | 1.20 | - |
19/01/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 81,200 | 100.50 | 1.15 | - |
16/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 3,356,100 | 96.31 | 1.20 | - |
15/01/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 1,584,200 | 100.50 | 1.15 | - |
14/01/69
|
0.24 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 397,000 | 96.31 | 1.20 | - |
13/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 1,567,100 | 96.31 | 1.20 | - |
12/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 82,500 | 100.50 | 1.15 | - |
09/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 8,244,300 | 100.50 | 1.15 | - |
08/01/69
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 2,084,800 | 100.50 | 1.15 | - |
07/01/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 168,400 | 100.50 | 1.15 | - |
06/01/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 394,900 | 96.31 | 1.20 | - |
05/01/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 269,400 | 100.50 | 1.15 | - |