ราคาหุ้นย้อนหลัง DCON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.25 | 0.25 unread messages | -0.01 | 0.25 | 0.24 | 2,000,900 | 22.76 | 1.10 | - |
10/04/68
|
0.24 | 0.26 unread messages | +0.02 | 0.26 | 0.24 | 1,215,200 | 23.67 | 1.06 | - |
09/04/68
|
0.29 | 0.24 unread messages | -0.05 | 0.29 | 0.24 | 7,076,000 | 21.85 | 1.15 | - |
08/04/68
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 6,773,800 | 26.40 | 0.95 | - |
04/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 844,400 | 26.40 | 0.95 | - |
03/04/68
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 179,400 | 26.40 | 0.95 | - |
02/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 241,900 | 26.40 | 0.95 | - |
01/04/68
|
0.28 | 0.29 unread messages | +0.01 | 0.30 | 0.28 | 1,332,200 | 26.40 | 0.95 | - |
31/03/68
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 798,400 | 25.49 | 0.98 | - |
28/03/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 951,600 | 27.31 | 0.92 | - |
27/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 57,000 | 26.40 | 0.95 | - |
26/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 33,500 | 26.40 | 0.95 | - |
25/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 204,800 | 26.40 | 0.95 | - |
24/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 10,800 | 26.40 | 0.95 | - |
21/03/68
|
0.29 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 873,900 | 26.40 | 0.95 | - |
20/03/68
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 123,100 | 25.49 | 0.98 | - |
19/03/68
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 437,100 | 26.40 | 0.95 | - |
18/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 819,000 | 26.40 | 0.95 | - |
17/03/68
|
0.29 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 2,274,800 | 26.40 | 0.95 | - |
14/03/68
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 788,200 | 25.49 | 0.98 | - |
13/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 934,000 | 25.49 | 0.98 | - |
12/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 2,233,300 | 25.49 | 0.98 | - |
11/03/68
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 2,008,600 | 25.49 | 0.98 | - |
10/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 41,700 | 26.40 | 0.95 | - |
07/03/68
|
0.29 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 455,800 | 26.40 | 0.95 | - |
06/03/68
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 515,900 | 25.49 | 0.98 | - |
05/03/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 1,003,900 | 25.49 | 0.98 | - |
04/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 1,721,200 | 26.40 | 0.95 | - |
03/03/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 3,010,900 | 26.40 | 0.95 | - |
28/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 1,214,400 | 27.31 | 0.92 | - |
27/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 3,061,600 | 26.40 | 0.95 | - |
26/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 1,523,800 | 26.40 | 0.95 | - |
25/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 543,500 | 16.90 | 6.90 | - |
24/02/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 3,317,200 | 16.90 | 6.90 | - |
21/02/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 319,100 | 17.48 | 6.67 | - |
20/02/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 486,500 | 17.48 | 6.67 | - |
19/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 3,027,000 | 17.48 | 6.67 | - |
18/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 466,600 | 17.48 | 6.67 | - |
17/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 752,100 | 17.48 | 6.67 | - |
14/02/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 2,231,500 | 16.90 | 6.90 | - |
13/02/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 244,700 | 17.48 | 6.67 | - |
11/02/68
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 294,400 | 17.48 | 6.67 | - |
10/02/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 1,323,700 | 16.90 | 6.90 | - |
07/02/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 1,062,200 | 17.48 | 6.67 | - |
06/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 2,450,700 | 17.48 | 6.67 | - |
05/02/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 1,697,400 | 16.90 | 6.90 | - |
04/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 426,900 | 17.48 | 6.67 | - |
03/02/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 5,285,400 | 16.90 | 6.90 | - |
31/01/68
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 1,349,300 | 17.48 | 6.67 | - |
30/01/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 1,551,300 | 16.90 | 6.90 | - |
29/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 407,300 | 17.48 | 6.67 | - |
28/01/68
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 43,800 | 17.48 | 6.67 | - |
27/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 2,087,900 | 16.90 | 6.90 | - |
24/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 1,205,900 | 16.90 | 6.90 | - |
23/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 771,200 | 16.90 | 6.90 | - |
22/01/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 154,500 | 16.90 | 6.90 | - |
21/01/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 762,700 | 16.90 | 6.90 | - |
20/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 464,800 | 17.48 | 6.67 | - |
17/01/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 519,400 | 16.90 | 6.90 | - |
16/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 4,502,600 | 16.90 | 6.90 | - |
15/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 9,096,200 | 16.90 | 6.90 | - |
14/01/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 1,505,400 | 16.90 | 6.90 | - |
13/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 1,717,300 | 17.48 | 6.67 | - |
10/01/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 2,027,300 | 16.90 | 6.90 | - |
09/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 1,303,500 | 17.48 | 6.67 | - |
08/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 2,740,600 | 17.48 | 6.67 | - |
07/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 3,996,900 | 16.90 | 6.90 | - |
06/01/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 3,744,200 | 16.90 | 6.90 | - |
03/01/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 531,600 | 17.48 | 6.67 | - |
02/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 396,000 | 17.48 | 6.67 | - |