ราคาหุ้นย้อนหลัง DELTA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
266.00 | 268.00 unread messages | +10.00 | 272.00 | 264.00 | 20,092,000 | 134.72 | 0.22 | - |
16/03/69
|
258.00 | 258.00 unread messages | +3.00 | 263.00 | 256.00 | 9,673,500 | 128.18 | 0.24 | - |
13/03/69
|
260.00 | 255.00 unread messages | -7.00 | 262.00 | 254.00 | 14,382,900 | 128.18 | 0.24 | - |
12/03/69
|
255.00 | 262.00 unread messages | +4.00 | 262.00 | 254.00 | 13,038,900 | 131.70 | 0.23 | - |
11/03/69
|
261.00 | 258.00 unread messages | +2.00 | 267.00 | 258.00 | 19,737,900 | 129.69 | 0.23 | - |
10/03/69
|
258.00 | 256.00 unread messages | +11.00 | 261.00 | 252.00 | 21,122,600 | 128.69 | 0.23 | - |
09/03/69
|
236.00 | 245.00 unread messages | -10.00 | 247.00 | 226.00 | 28,743,100 | 123.16 | 0.24 | - |
06/03/69
|
260.00 | 255.00 unread messages | -3.00 | 263.00 | 254.00 | 15,921,000 | 128.18 | 0.24 | - |
05/03/69
|
253.00 | 258.00 unread messages | +19.00 | 265.00 | 248.00 | 32,997,800 | 129.69 | 0.23 | - |
04/03/69
|
245.00 | 239.00 unread messages | -28.00 | 248.00 | 230.00 | 37,907,200 | 120.14 | 0.25 | - |
02/03/69
|
275.00 | 267.00 unread messages | -12.00 | 292.00 | 267.00 | 20,694,400 | 134.22 | 0.22 | - |
27/02/69
|
273.00 | 279.00 unread messages | +2.00 | 284.00 | 273.00 | 23,473,400 | 140.25 | 0.22 | - |
26/02/69
|
275.00 | 277.00 unread messages | +11.00 | 283.00 | 269.00 | 18,893,600 | 139.24 | 0.22 | - |
25/02/69
|
254.00 | 266.00 unread messages | +18.00 | 268.00 | 251.00 | 23,936,000 | 133.71 | 0.23 | - |
24/02/69
|
251.00 | 248.00 unread messages | 0.00 | 251.00 | 244.00 | 14,624,700 | 124.67 | 0.24 | - |
23/02/69
|
240.00 | 248.00 unread messages | +14.00 | 258.00 | 239.00 | 27,272,500 | 124.67 | 0.24 | - |
20/02/69
|
235.00 | 234.00 unread messages | -2.00 | 238.00 | 232.00 | 10,980,200 | 117.63 | 0.26 | - |
19/02/69
|
226.00 | 236.00 unread messages | +12.00 | 239.00 | 225.00 | 24,696,800 | 118.63 | 0.25 | - |
18/02/69
|
225.00 | 224.00 unread messages | -1.00 | 229.00 | 221.00 | 12,461,100 | 112.60 | 0.27 | - |
17/02/69
|
221.00 | 225.00 unread messages | +4.00 | 225.00 | 218.00 | 8,679,800 | 113.10 | 0.27 | - |
16/02/69
|
221.00 | 221.00 unread messages | +5.00 | 224.00 | 219.00 | 9,478,700 | 111.09 | 0.27 | - |
13/02/69
|
224.00 | 216.00 unread messages | -8.00 | 224.00 | 216.00 | 10,327,400 | 136.67 | 0.21 | - |
12/02/69
|
222.00 | 224.00 unread messages | +4.00 | 226.00 | 218.00 | 12,715,400 | 141.74 | 0.21 | - |
11/02/69
|
219.00 | 220.00 unread messages | +3.00 | 222.00 | 217.00 | 10,580,000 | 139.20 | 0.21 | - |
10/02/69
|
227.00 | 217.00 unread messages | -3.00 | 228.00 | 217.00 | 19,852,700 | 137.31 | 0.21 | - |
09/02/69
|
216.00 | 220.00 unread messages | +13.00 | 222.00 | 214.00 | 22,476,600 | 139.20 | 0.21 | - |
06/02/69
|
199.00 | 207.00 unread messages | +5.00 | 207.00 | 199.00 | 11,235,900 | 130.98 | 0.22 | - |
05/02/69
|
205.00 | 202.00 unread messages | -7.00 | 206.00 | 199.00 | 14,245,700 | 127.82 | 0.23 | - |
04/02/69
|
205.00 | 209.00 unread messages | +2.00 | 210.00 | 204.00 | 9,593,500 | 132.24 | 0.22 | - |
03/02/69
|
205.00 | 207.00 unread messages | +7.00 | 211.00 | 204.00 | 15,873,200 | 130.98 | 0.22 | - |
02/02/69
|
204.00 | 200.00 unread messages | -5.00 | 205.00 | 195.50 | 16,722,700 | 126.55 | 0.23 | - |
30/01/69
|
204.00 | 205.00 unread messages | -3.00 | 209.00 | 203.00 | 11,507,600 | 129.71 | 0.22 | - |
29/01/69
|
210.00 | 208.00 unread messages | -1.00 | 212.00 | 206.00 | 10,701,100 | 131.61 | 0.22 | - |
28/01/69
|
213.00 | 209.00 unread messages | -1.00 | 215.00 | 208.00 | 15,106,700 | 132.24 | 0.22 | - |
27/01/69
|
195.00 | 210.00 unread messages | +17.00 | 210.00 | 194.00 | 25,786,700 | 132.88 | 0.22 | - |
26/01/69
|
198.50 | 193.00 unread messages | -5.00 | 199.00 | 191.50 | 13,062,400 | 122.12 | 0.24 | - |
23/01/69
|
193.50 | 198.00 unread messages | +4.50 | 201.00 | 192.00 | 24,671,100 | 125.28 | 0.23 | - |
22/01/69
|
188.50 | 193.50 unread messages | +7.00 | 195.00 | 187.00 | 32,102,600 | 122.44 | 0.24 | - |
21/01/69
|
174.00 | 186.50 unread messages | +15.00 | 187.50 | 173.50 | 33,048,600 | 118.01 | 0.25 | - |
20/01/69
|
167.00 | 171.50 unread messages | +3.50 | 176.00 | 167.00 | 22,939,200 | 108.52 | 0.27 | - |
19/01/69
|
166.00 | 168.00 unread messages | +1.00 | 170.50 | 165.50 | 10,534,900 | 106.30 | 0.27 | - |
16/01/69
|
166.00 | 167.00 unread messages | +2.50 | 170.50 | 163.50 | 21,427,600 | 105.67 | 0.28 | - |
15/01/69
|
158.50 | 164.50 unread messages | +4.50 | 165.50 | 155.50 | 21,586,300 | 104.09 | 0.28 | - |
14/01/69
|
163.00 | 160.00 unread messages | +0.50 | 163.50 | 159.00 | 14,535,800 | 101.24 | 0.29 | - |
13/01/69
|
165.00 | 159.50 unread messages | -2.50 | 165.00 | 158.00 | 14,391,600 | 100.92 | 0.29 | - |
12/01/69
|
168.50 | 162.00 unread messages | -3.00 | 168.50 | 162.00 | 11,382,200 | 102.51 | 0.28 | - |
09/01/69
|
162.50 | 165.00 unread messages | +3.00 | 169.50 | 162.00 | 24,354,100 | 104.40 | 0.28 | - |
08/01/69
|
174.00 | 162.00 unread messages | -24.00 | 176.00 | 160.00 | 98,418,900 | 102.51 | 0.28 | - |
07/01/69
|
182.00 | 186.00 unread messages | +3.00 | 186.00 | 180.50 | 13,937,100 | 117.69 | 0.25 | - |
06/01/69
|
186.00 | 183.00 unread messages | -2.50 | 187.50 | 181.00 | 18,633,600 | 115.79 | 0.25 | - |
05/01/69
|
180.50 | 185.50 unread messages | +12.50 | 191.00 | 177.50 | 31,995,400 | 117.37 | 0.25 | - |