ราคาหุ้นย้อนหลัง DDD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.20 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 18,000 | 81.85 | 2.49 | - |
10/04/68
|
6.30 | 6.25 unread messages | +0.10 | 6.50 | 6.10 | 17,900 | 81.86 | 2.49 | - |
09/04/68
|
6.00 | 6.15 unread messages | +0.35 | 6.15 | 5.90 | 92,800 | 80.55 | 2.53 | - |
08/04/68
|
6.20 | 5.80 unread messages | -0.55 | 6.35 | 5.70 | 166,400 | 75.98 | 2.68 | - |
04/04/68
|
6.45 | 6.35 unread messages | -0.10 | 6.45 | 6.25 | 46,000 | 83.20 | 2.45 | - |
03/04/68
|
6.35 | 6.45 unread messages | -0.05 | 6.45 | 6.25 | 51,500 | 84.51 | 2.41 | - |
02/04/68
|
6.35 | 6.50 unread messages | +0.05 | 6.50 | 6.35 | 9,000 | 85.16 | 2.39 | - |
01/04/68
|
6.20 | 6.45 unread messages | +0.20 | 6.50 | 6.20 | 25,100 | 84.51 | 2.41 | - |
31/03/68
|
6.35 | 6.25 unread messages | -0.15 | 6.35 | 6.25 | 60,400 | 81.90 | 2.49 | - |
28/03/68
|
6.50 | 6.40 unread messages | -0.05 | 6.50 | 6.40 | 4,600 | 83.87 | 2.43 | - |
27/03/68
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.30 | 18,300 | 84.52 | 2.41 | - |
26/03/68
|
6.35 | 6.45 unread messages | +0.15 | 6.50 | 6.20 | 15,800 | 84.52 | 2.41 | - |
25/03/68
|
6.40 | 6.30 unread messages | -0.10 | 6.40 | 6.30 | 13,800 | 82.55 | 2.47 | - |
24/03/68
|
6.45 | 6.40 unread messages | +0.05 | 6.45 | 6.30 | 16,200 | 83.87 | 2.43 | - |
21/03/68
|
6.50 | 6.35 unread messages | 0.00 | 6.50 | 6.30 | 23,900 | 83.21 | 2.45 | - |
20/03/68
|
6.55 | 6.35 unread messages | -0.25 | 6.55 | 6.35 | 153,900 | 83.21 | 2.45 | - |
19/03/68
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.45 | 6,400 | 86.49 | 2.35 | - |
18/03/68
|
6.65 | 6.55 unread messages | -0.05 | 6.70 | 6.30 | 258,300 | 85.87 | 2.37 | - |
17/03/68
|
6.45 | 6.60 unread messages | +0.20 | 6.65 | 6.40 | 19,600 | 86.53 | 2.35 | - |
14/03/68
|
6.60 | 6.40 unread messages | 0.00 | 6.65 | 6.40 | 70,500 | 83.92 | 2.43 | - |
13/03/68
|
6.50 | 6.40 unread messages | -0.20 | 6.65 | 6.40 | 62,200 | 83.94 | 2.43 | - |
12/03/68
|
6.55 | 6.60 unread messages | -0.10 | 6.60 | 6.35 | 62,500 | 86.57 | 2.35 | - |
11/03/68
|
6.70 | 6.70 unread messages | +0.10 | 6.70 | 6.30 | 58,500 | 87.90 | 2.32 | - |
10/03/68
|
6.85 | 6.60 unread messages | -0.25 | 6.90 | 6.50 | 41,300 | 86.60 | 2.35 | - |
07/03/68
|
6.80 | 6.85 unread messages | +0.25 | 6.85 | 6.60 | 48,100 | 89.88 | 2.27 | - |
06/03/68
|
6.75 | 6.60 unread messages | -0.25 | 6.90 | 6.55 | 75,700 | 86.61 | 2.35 | - |
05/03/68
|
6.50 | 6.85 unread messages | +0.50 | 6.85 | 6.45 | 45,300 | 89.90 | 2.26 | - |
04/03/68
|
6.85 | 6.35 unread messages | -0.50 | 7.00 | 6.15 | 236,800 | 83.35 | 2.44 | - |
03/03/68
|
6.70 | 6.85 unread messages | +0.15 | 6.85 | 6.70 | 12,300 | 89.92 | 2.26 | - |
28/02/68
|
6.80 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 13,600 | 87.95 | 2.31 | - |
27/02/68
|
6.85 | 6.70 unread messages | -0.10 | 6.85 | 6.60 | 44,400 | 87.95 | 2.31 | - |
26/02/68
|
6.90 | 6.80 unread messages | 0.00 | 6.95 | 6.70 | 41,900 | 89.26 | 2.28 | - |
25/02/68
|
7.10 | 6.80 unread messages | -0.30 | 7.10 | 6.75 | 37,200 | 89.26 | 2.28 | - |
24/02/68
|
7.20 | 7.10 unread messages | -0.10 | 7.20 | 7.00 | 44,100 | 93.20 | 2.18 | - |
21/02/68
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.00 | 22,700 | 187.06 | 0.00 | - |
20/02/68
|
7.10 | 7.15 unread messages | +0.05 | 7.20 | 6.95 | 117,900 | 185.76 | 0.00 | - |
19/02/68
|
7.00 | 7.10 unread messages | +0.10 | 7.10 | 6.90 | 11,500 | 184.46 | 0.00 | - |
18/02/68
|
7.00 | 7.00 unread messages | +0.20 | 7.00 | 6.75 | 13,300 | 181.86 | 0.00 | - |
17/02/68
|
7.00 | 6.80 unread messages | -0.30 | 7.10 | 6.70 | 62,400 | 176.67 | 0.00 | - |
14/02/68
|
7.20 | 7.10 unread messages | -0.05 | 7.20 | 6.70 | 56,300 | 184.46 | 0.00 | - |
13/02/68
|
7.20 | 7.15 unread messages | 0.00 | 7.35 | 6.80 | 56,200 | 185.76 | 0.00 | - |
11/02/68
|
7.45 | 7.15 unread messages | -0.30 | 7.70 | 6.95 | 87,700 | 185.76 | 0.00 | - |
10/02/68
|
7.45 | 7.45 unread messages | 0.00 | 7.50 | 7.45 | 1,000 | 193.56 | 0.00 | - |
07/02/68
|
7.45 | 7.45 unread messages | -0.05 | 7.45 | 7.45 | 400 | 193.56 | 0.00 | - |
06/02/68
|
7.60 | 7.50 unread messages | -0.15 | 7.60 | 6.90 | 40,600 | 194.85 | 0.00 | - |
05/02/68
|
7.75 | 7.65 unread messages | 0.00 | 7.75 | 7.00 | 60,400 | 198.75 | 0.00 | - |
04/02/68
|
7.75 | 7.65 unread messages | 0.00 | 7.75 | 7.45 | 2,600 | 198.75 | 0.00 | - |
03/02/68
|
7.95 | 7.65 unread messages | -0.30 | 7.95 | 7.00 | 112,200 | 198.75 | 0.00 | - |
31/01/68
|
8.00 | 7.95 unread messages | -0.10 | 8.05 | 7.85 | 10,700 | 206.55 | 0.00 | - |
30/01/68
|
8.20 | 8.05 unread messages | -0.15 | 8.20 | 8.05 | 6,100 | 209.14 | 0.00 | - |
29/01/68
|
8.15 | 8.20 unread messages | +0.05 | 8.25 | 8.15 | 16,800 | 213.04 | 0.00 | - |
28/01/68
|
8.20 | 8.15 unread messages | +0.05 | 8.20 | 7.80 | 26,800 | 211.74 | 0.00 | - |
27/01/68
|
8.30 | 8.10 unread messages | -0.20 | 8.30 | 8.10 | 5,300 | 210.44 | 0.00 | - |
24/01/68
|
8.30 | 8.30 unread messages | 0.00 | 8.30 | 8.25 | 4,900 | 215.64 | 0.00 | - |
23/01/68
|
8.30 | 8.30 unread messages | 0.00 | 8.30 | 8.20 | 2,200 | 215.64 | 0.00 | - |
22/01/68
|
8.40 | 8.30 unread messages | -0.20 | 8.40 | 8.20 | 16,500 | 215.64 | 0.00 | - |
21/01/68
|
8.25 | 8.50 unread messages | +0.35 | 8.50 | 8.15 | 97,900 | 220.89 | 0.00 | - |
20/01/68
|
8.10 | 8.15 unread messages | +0.10 | 8.20 | 8.05 | 2,300 | 211.80 | 0.00 | - |
17/01/68
|
8.30 | 8.05 unread messages | -0.20 | 8.30 | 7.80 | 8,000 | 209.20 | 0.00 | - |
16/01/68
|
8.40 | 8.25 unread messages | -0.10 | 8.40 | 8.00 | 32,100 | 214.40 | 0.00 | - |
15/01/68
|
8.10 | 8.35 unread messages | +0.30 | 8.35 | 8.00 | 73,200 | 217.04 | 0.00 | - |
14/01/68
|
8.30 | 8.05 unread messages | -0.25 | 8.50 | 8.00 | 98,800 | 209.28 | 0.00 | - |
13/01/68
|
8.05 | 8.30 unread messages | +0.35 | 8.35 | 7.85 | 18,700 | 215.79 | 0.00 | - |
10/01/68
|
8.05 | 7.95 unread messages | -0.15 | 8.15 | 7.50 | 36,700 | 206.70 | 0.00 | - |
09/01/68
|
8.20 | 8.10 unread messages | -0.05 | 8.20 | 7.80 | 41,000 | 210.60 | 0.00 | - |
08/01/68
|
8.25 | 8.15 unread messages | -0.05 | 8.25 | 8.00 | 147,900 | 211.89 | 0.00 | - |
07/01/68
|
8.25 | 8.20 unread messages | -0.15 | 8.25 | 8.15 | 7,200 | 213.19 | 0.00 | - |
06/01/68
|
8.35 | 8.35 unread messages | +0.05 | 8.45 | 8.20 | 18,200 | 217.09 | 0.00 | - |
03/01/68
|
8.50 | 8.30 unread messages | -0.20 | 8.50 | 8.00 | 34,500 | 215.79 | 0.00 | - |
02/01/68
|
8.50 | 8.50 unread messages | 0.00 | 8.50 | 8.40 | 8,800 | 220.99 | 0.00 | - |