ราคาหุ้นย้อนหลัง DDD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
5.25 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 66,400 | 23.95 | 3.40 | - |
06/05/69
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.15 | 3,400 | 23.95 | 3.40 | - |
05/05/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 4,600 | 23.95 | 3.40 | - |
30/04/69
|
5.25 | 5.30 unread messages | -0.05 | 5.30 | 5.25 | 400 | 23.95 | 3.40 | - |
29/04/69
|
5.20 | 5.35 unread messages | +0.10 | 5.40 | 5.10 | 19,400 | 24.17 | 3.36 | - |
28/04/69
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 28,900 | 23.72 | 3.43 | - |
27/04/69
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 22,600 | 23.72 | 3.43 | - |
24/04/69
|
5.20 | 5.20 unread messages | -0.05 | 5.25 | 5.10 | 41,400 | 23.50 | 3.46 | - |
23/04/69
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.15 | 64,800 | 23.72 | 3.43 | - |
22/04/69
|
5.20 | 5.25 unread messages | -0.10 | 5.35 | 5.20 | 94,600 | 23.72 | 3.43 | - |
21/04/69
|
5.25 | 5.35 unread messages | +0.05 | 5.40 | 5.25 | 43,300 | 24.17 | 3.36 | - |
20/04/69
|
5.30 | 5.30 unread messages | -0.20 | 5.45 | 5.25 | 18,400 | 23.95 | 3.40 | - |
17/04/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.25 | 6,400 | 24.85 | 3.27 | - |
10/04/69
|
5.30 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 14,700 | 24.40 | 3.33 | - |
09/04/69
|
5.35 | 5.35 unread messages | -0.10 | 5.40 | 5.35 | 1,200 | 24.17 | 3.36 | - |
08/04/69
|
5.30 | 5.45 unread messages | +0.15 | 5.45 | 5.30 | 1,700 | 24.63 | 3.30 | - |
07/04/69
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.30 | 6,300 | 23.95 | 3.40 | - |
03/04/69
|
5.25 | 5.30 unread messages | -0.25 | 5.45 | 5.25 | 13,400 | 23.95 | 3.40 | - |
02/04/69
|
5.45 | 5.55 unread messages | +0.05 | 5.55 | 5.35 | 2,400 | 25.08 | 3.24 | - |
01/04/69
|
5.50 | 5.50 unread messages | -0.20 | 5.50 | 5.40 | 14,800 | 24.85 | 3.27 | - |
31/03/69
|
5.35 | 5.70 unread messages | +0.30 | 5.70 | 5.35 | 15,000 | 25.76 | 3.16 | - |
30/03/69
|
5.30 | 5.40 unread messages | +0.15 | 5.60 | 5.25 | 1,700 | 24.40 | 3.33 | - |
27/03/69
|
5.30 | 5.25 unread messages | 0.00 | 5.35 | 5.25 | 13,000 | 23.72 | 3.43 | - |
26/03/69
|
5.40 | 5.25 unread messages | -0.35 | 5.50 | 5.10 | 150,600 | 23.72 | 3.43 | - |
25/03/69
|
5.50 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 10,600 | 25.30 | 3.21 | - |
24/03/69
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.50 | 800 | 25.08 | 3.24 | - |
23/03/69
|
5.40 | 5.50 unread messages | +0.05 | 5.60 | 5.40 | 4,300 | 24.85 | 3.27 | - |
20/03/69
|
5.55 | 5.45 unread messages | -0.10 | 5.60 | 5.40 | 75,200 | 24.63 | 3.30 | - |
19/03/69
|
5.75 | 5.55 unread messages | -0.40 | 5.90 | 5.50 | 75,300 | 25.08 | 3.24 | - |
18/03/69
|
5.80 | 5.95 unread messages | +0.15 | 5.95 | 5.80 | 7,200 | 26.89 | 3.03 | - |
17/03/69
|
6.00 | 5.80 unread messages | -0.20 | 6.00 | 5.80 | 16,800 | 26.21 | 3.10 | - |
16/03/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 800 | 26.89 | 3.03 | - |
13/03/69
|
5.80 | 5.95 unread messages | +0.15 | 5.95 | 5.80 | 500 | 26.89 | 3.03 | - |
12/03/69
|
5.85 | 5.80 unread messages | -0.20 | 6.00 | 5.80 | 25,400 | 26.21 | 3.10 | - |
11/03/69
|
6.05 | 6.00 unread messages | -0.05 | 6.10 | 5.85 | 28,400 | 27.11 | 3.00 | - |
10/03/69
|
5.80 | 6.05 unread messages | +0.15 | 6.05 | 5.65 | 55,900 | 27.34 | 2.98 | - |
09/03/69
|
5.80 | 5.90 unread messages | -0.10 | 6.00 | 5.50 | 46,400 | 26.66 | 3.05 | - |
06/03/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 2,900 | 27.11 | 3.00 | - |
05/03/69
|
6.20 | 5.95 unread messages | +0.50 | 6.20 | 5.80 | 7,700 | 26.89 | 3.03 | - |
04/03/69
|
5.85 | 5.45 unread messages | -0.60 | 6.15 | 5.35 | 30,600 | 24.63 | 3.30 | - |
02/03/69
|
6.40 | 6.05 unread messages | -0.40 | 6.45 | 5.85 | 43,600 | 27.34 | 2.98 | - |
27/02/69
|
6.35 | 6.45 unread messages | +0.10 | 6.45 | 6.30 | 17,900 | 29.14 | 2.79 | - |
26/02/69
|
6.35 | 6.35 unread messages | -0.05 | 6.35 | 6.30 | 10,300 | 28.69 | 2.83 | - |
25/02/69
|
6.40 | 6.40 unread messages | -0.05 | 6.50 | 6.20 | 26,800 | 28.92 | 2.81 | - |
24/02/69
|
6.40 | 6.45 unread messages | +0.05 | 6.50 | 6.05 | 23,900 | 29.14 | 2.79 | - |
23/02/69
|
6.20 | 6.40 unread messages | +0.10 | 6.40 | 6.20 | 22,800 | 28.92 | 2.81 | - |
20/02/69
|
6.50 | 6.30 unread messages | -0.20 | 6.50 | 6.20 | 37,900 | 28.22 | 2.47 | - |
19/02/69
|
6.05 | 6.50 unread messages | +0.45 | 6.50 | 6.05 | 113,700 | 29.12 | 2.40 | - |
18/02/69
|
5.90 | 6.05 unread messages | +0.15 | 6.05 | 5.90 | 22,300 | 27.10 | 2.57 | - |
17/02/69
|
5.80 | 5.90 unread messages | +0.10 | 5.90 | 5.80 | 42,700 | 26.43 | 2.64 | - |
16/02/69
|
5.80 | 5.80 unread messages | +0.05 | 5.80 | 5.70 | 1,600 | 25.98 | 2.68 | - |
13/02/69
|
5.70 | 5.75 unread messages | 0.00 | 5.75 | 5.60 | 36,500 | 25.76 | 2.71 | - |
12/02/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.60 | 27,900 | 25.76 | 2.71 | - |
11/02/69
|
5.65 | 5.75 unread messages | +0.05 | 5.75 | 5.60 | 34,600 | 25.76 | 2.71 | - |
10/02/69
|
5.45 | 5.70 unread messages | +0.20 | 5.70 | 5.45 | 18,200 | 25.53 | 2.73 | - |
09/02/69
|
5.45 | 5.50 unread messages | +0.05 | 5.55 | 5.40 | 36,700 | 24.64 | 2.83 | - |
06/02/69
|
5.60 | 5.45 unread messages | -0.15 | 5.60 | 5.45 | 23,700 | 24.41 | 2.86 | - |
05/02/69
|
5.50 | 5.60 unread messages | +0.05 | 5.70 | 5.45 | 11,800 | 25.09 | 2.78 | - |
04/02/69
|
5.50 | 5.55 unread messages | -0.05 | 5.55 | 5.45 | 67,200 | 24.86 | 2.81 | - |
03/02/69
|
5.50 | 5.60 unread messages | 0.00 | 5.70 | 5.50 | 300,700 | 25.09 | 2.78 | - |
02/02/69
|
5.75 | 5.60 unread messages | -0.20 | 5.75 | 5.50 | 20,900 | 25.09 | 2.78 | - |
30/01/69
|
5.70 | 5.80 unread messages | +0.20 | 5.80 | 5.60 | 37,500 | 25.98 | 2.68 | - |
29/01/69
|
5.70 | 5.60 unread messages | -0.05 | 5.70 | 5.60 | 5,000 | 25.09 | 2.78 | - |
28/01/69
|
5.50 | 5.65 unread messages | +0.05 | 5.75 | 5.50 | 46,400 | 25.31 | 2.76 | - |
27/01/69
|
5.60 | 5.60 unread messages | -0.05 | 5.65 | 5.50 | 18,300 | 25.09 | 2.78 | - |
26/01/69
|
5.55 | 5.65 unread messages | -0.05 | 5.65 | 5.50 | 14,400 | 25.31 | 2.76 | - |
23/01/69
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.55 | 7,600 | 25.53 | 2.73 | - |
22/01/69
|
5.65 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 10,600 | 25.31 | 2.76 | - |
21/01/69
|
5.55 | 5.70 unread messages | +0.05 | 5.75 | 5.55 | 60,500 | 25.53 | 2.73 | - |
20/01/69
|
5.60 | 5.65 unread messages | -0.05 | 5.65 | 5.50 | 13,300 | 25.31 | 2.76 | - |
19/01/69
|
5.40 | 5.70 unread messages | +0.30 | 5.70 | 5.30 | 41,600 | 25.53 | 2.73 | - |
16/01/69
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.25 | 34,100 | 24.19 | 2.88 | - |
15/01/69
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.35 | 12,200 | 24.41 | 2.86 | - |
14/01/69
|
5.40 | 5.35 unread messages | -0.10 | 5.45 | 5.35 | 1,300 | 23.97 | 2.91 | - |
13/01/69
|
5.35 | 5.45 unread messages | +0.15 | 5.45 | 5.35 | 4,500 | 24.41 | 2.86 | - |
12/01/69
|
5.35 | 5.30 unread messages | -0.15 | 5.45 | 5.30 | 31,600 | 23.74 | 2.94 | - |
09/01/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.25 | 25,800 | 24.41 | 2.86 | - |
08/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.55 | 5.35 | 25,700 | 24.19 | 2.88 | - |
07/01/69
|
5.75 | 5.40 unread messages | -0.35 | 5.75 | 5.20 | 262,300 | 24.19 | 2.88 | - |
06/01/69
|
5.75 | 5.75 unread messages | 0.00 | 5.85 | 5.60 | 49,300 | 25.76 | 2.71 | - |
05/01/69
|
5.70 | 5.75 unread messages | 0.00 | 5.80 | 5.65 | 19,400 | 25.76 | 2.71 | - |