ราคาหุ้นย้อนหลัง DELTA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
84.00 | 88.00 unread messages | +4.75 | 88.00 | 84.00 | 33,741,800 | 54.56 | 0.52 | - |
28/04/68
|
86.50 | 83.25 unread messages | +1.25 | 87.75 | 82.75 | 37,714,400 | 51.61 | 0.55 | - |
25/04/68
|
79.25 | 82.00 unread messages | +6.50 | 84.75 | 78.25 | 45,770,300 | 54.01 | 0.56 | - |
24/04/68
|
76.50 | 75.50 unread messages | -1.00 | 80.75 | 75.50 | 45,754,500 | 49.73 | 0.61 | - |
23/04/68
|
71.50 | 76.50 unread messages | +7.25 | 77.50 | 70.50 | 55,832,500 | 50.39 | 0.60 | - |
22/04/68
|
68.00 | 69.25 unread messages | +1.25 | 69.50 | 67.00 | 15,347,000 | 45.61 | 0.66 | - |
21/04/68
|
68.75 | 68.00 unread messages | -1.00 | 71.50 | 68.00 | 16,369,400 | 44.79 | 0.68 | - |
18/04/68
|
66.00 | 69.00 unread messages | +3.00 | 69.75 | 65.75 | 17,245,100 | 45.45 | 0.67 | - |
17/04/68
|
65.25 | 66.00 unread messages | -0.25 | 67.50 | 65.00 | 15,309,600 | 43.47 | 0.70 | - |
16/04/68
|
70.25 | 66.25 unread messages | -2.50 | 70.25 | 63.00 | 36,862,400 | 43.64 | 0.69 | - |
11/04/68
|
70.00 | 68.75 unread messages | -0.50 | 70.25 | 67.00 | 19,458,400 | 45.28 | 0.67 | - |
10/04/68
|
66.75 | 69.25 unread messages | +9.25 | 69.25 | 66.25 | 28,035,900 | 45.61 | 0.66 | - |
09/04/68
|
59.50 | 60.00 unread messages | +0.50 | 61.75 | 56.75 | 19,741,500 | 39.52 | 0.77 | - |
08/04/68
|
53.00 | 59.50 unread messages | +2.75 | 60.25 | 51.25 | 46,895,700 | 39.19 | 0.77 | - |
04/04/68
|
59.50 | 56.75 unread messages | -3.75 | 59.50 | 56.25 | 27,236,900 | 37.38 | 0.81 | - |
03/04/68
|
65.00 | 60.50 unread messages | -7.00 | 65.50 | 59.00 | 26,736,400 | 39.85 | 0.76 | - |
02/04/68
|
67.25 | 67.50 unread messages | +0.75 | 69.00 | 67.00 | 8,580,900 | 44.46 | 0.68 | - |
01/04/68
|
67.00 | 66.75 unread messages | +1.00 | 67.00 | 66.25 | 7,164,700 | 43.96 | 0.69 | - |
31/03/68
|
65.75 | 65.75 unread messages | -3.25 | 67.50 | 65.50 | 23,554,200 | 43.31 | 0.70 | - |
28/03/68
|
71.50 | 69.00 unread messages | -3.25 | 71.50 | 68.75 | 12,954,900 | 45.45 | 0.67 | - |
27/03/68
|
72.50 | 72.25 unread messages | -1.25 | 72.75 | 71.00 | 13,648,300 | 47.59 | 0.64 | - |
26/03/68
|
70.25 | 73.50 unread messages | +3.50 | 74.75 | 70.25 | 28,478,600 | 48.41 | 0.63 | - |
25/03/68
|
69.00 | 70.00 unread messages | +1.75 | 70.50 | 67.50 | 19,384,600 | 46.11 | 0.66 | - |
24/03/68
|
70.00 | 68.25 unread messages | -0.75 | 70.00 | 67.00 | 10,181,500 | 44.95 | 0.67 | - |
21/03/68
|
67.75 | 69.00 unread messages | +2.25 | 69.25 | 66.75 | 23,386,800 | 45.45 | 0.67 | - |
20/03/68
|
71.00 | 66.75 unread messages | -4.00 | 71.75 | 66.75 | 25,844,400 | 43.96 | 0.69 | - |
19/03/68
|
71.75 | 70.75 unread messages | -0.25 | 73.00 | 70.50 | 14,664,100 | 46.60 | 0.65 | - |
18/03/68
|
70.75 | 71.00 unread messages | +1.75 | 71.75 | 69.75 | 13,155,100 | 46.76 | 0.65 | - |
17/03/68
|
70.50 | 69.25 unread messages | -1.00 | 72.00 | 69.25 | 16,918,900 | 45.61 | 0.66 | - |
14/03/68
|
70.75 | 70.25 unread messages | +0.25 | 71.25 | 69.25 | 14,788,800 | 46.27 | 0.65 | - |
13/03/68
|
70.50 | 70.00 unread messages | +1.00 | 71.75 | 69.25 | 20,070,600 | 46.11 | 0.66 | - |
12/03/68
|
73.50 | 69.00 unread messages | -5.00 | 74.00 | 69.00 | 29,343,500 | 45.45 | 0.67 | - |
11/03/68
|
74.25 | 74.00 unread messages | -2.50 | 75.75 | 71.25 | 32,296,600 | 48.74 | 0.62 | - |
10/03/68
|
79.75 | 76.50 unread messages | -4.75 | 80.00 | 76.25 | 21,106,900 | 50.39 | 0.60 | - |
07/03/68
|
77.00 | 81.25 unread messages | +3.75 | 81.25 | 76.25 | 19,286,700 | 53.51 | 0.57 | - |
06/03/68
|
76.75 | 77.50 unread messages | +2.00 | 82.00 | 75.75 | 39,887,000 | 51.05 | 0.59 | - |
05/03/68
|
73.00 | 75.50 unread messages | +5.25 | 75.50 | 71.75 | 25,850,100 | 49.73 | 0.61 | - |
04/03/68
|
71.00 | 70.25 unread messages | -1.00 | 73.25 | 70.00 | 21,451,100 | 46.27 | 0.65 | - |
03/03/68
|
78.25 | 71.25 unread messages | -6.00 | 79.50 | 70.25 | 36,497,500 | 46.93 | 0.65 | - |
28/02/68
|
76.00 | 77.25 unread messages | -3.50 | 78.50 | 75.25 | 35,258,800 | 50.88 | 0.60 | - |
27/02/68
|
81.00 | 80.75 unread messages | -1.75 | 83.75 | 80.25 | 25,408,400 | 53.19 | 0.57 | - |
26/02/68
|
76.00 | 82.50 unread messages | +7.25 | 82.50 | 75.50 | 31,617,600 | 54.34 | 0.56 | - |
25/02/68
|
75.00 | 75.25 unread messages | -0.75 | 76.50 | 74.00 | 18,266,700 | 49.56 | 0.61 | - |
24/02/68
|
74.25 | 76.00 unread messages | +1.00 | 76.00 | 72.25 | 19,935,400 | 50.06 | 0.61 | - |
21/02/68
|
78.00 | 75.00 unread messages | -2.25 | 78.75 | 74.75 | 20,196,800 | 49.40 | 0.61 | - |
20/02/68
|
77.50 | 77.25 unread messages | -0.50 | 80.50 | 75.50 | 36,488,800 | 50.88 | 0.60 | - |
19/02/68
|
77.00 | 77.75 unread messages | 0.00 | 81.50 | 76.75 | 32,096,400 | 51.21 | 0.59 | - |
18/02/68
|
87.00 | 77.75 unread messages | -8.75 | 87.00 | 77.50 | 52,292,800 | 51.21 | 0.59 | - |
17/02/68
|
79.25 | 86.50 unread messages | -26.50 | 88.50 | 79.25 | 97,985,200 | 56.97 | 0.53 | - |
14/02/68
|
116.50 | 113.00 unread messages | -2.50 | 117.00 | 112.00 | 16,660,000 | 65.58 | 0.40 | - |
13/02/68
|
115.00 | 115.50 unread messages | +1.50 | 118.50 | 114.00 | 21,294,700 | 67.03 | 0.39 | - |
11/02/68
|
115.00 | 114.00 unread messages | +2.00 | 115.00 | 112.50 | 9,734,600 | 66.16 | 0.39 | - |
10/02/68
|
111.00 | 112.00 unread messages | -2.00 | 112.50 | 108.00 | 22,886,400 | 65.00 | 0.40 | - |
07/02/68
|
109.00 | 114.00 unread messages | +4.00 | 115.00 | 109.00 | 22,436,400 | 66.16 | 0.39 | - |
06/02/68
|
115.50 | 110.00 unread messages | -4.50 | 116.00 | 108.50 | 29,369,500 | 63.83 | 0.41 | - |
05/02/68
|
117.50 | 114.50 unread messages | -8.50 | 121.00 | 112.50 | 37,166,800 | 66.45 | 0.39 | - |
04/02/68
|
127.00 | 123.00 unread messages | -2.50 | 129.00 | 123.00 | 19,948,100 | 71.38 | 0.37 | - |
03/02/68
|
115.00 | 125.50 unread messages | -0.50 | 126.00 | 114.00 | 25,292,400 | 72.83 | 0.36 | - |
31/01/68
|
129.50 | 126.00 unread messages | -2.50 | 131.00 | 126.00 | 21,439,800 | 73.12 | 0.36 | - |
30/01/68
|
133.50 | 128.50 unread messages | -6.00 | 134.00 | 128.00 | 20,227,600 | 74.57 | 0.35 | - |
29/01/68
|
137.00 | 134.50 unread messages | 0.00 | 137.50 | 133.50 | 12,505,600 | 78.05 | 0.33 | - |
28/01/68
|
130.00 | 134.50 unread messages | -3.50 | 135.00 | 130.00 | 23,961,900 | 78.05 | 0.33 | - |
27/01/68
|
144.50 | 138.00 unread messages | -9.00 | 145.00 | 138.00 | 20,737,000 | 80.08 | 0.33 | - |
24/01/68
|
148.00 | 147.00 unread messages | +0.50 | 148.00 | 144.50 | 10,449,800 | 85.31 | 0.31 | - |
23/01/68
|
148.50 | 146.50 unread messages | -0.50 | 150.50 | 146.50 | 15,032,000 | 85.02 | 0.31 | - |
22/01/68
|
144.00 | 147.00 unread messages | +4.50 | 147.00 | 143.50 | 15,240,200 | 85.31 | 0.31 | - |
21/01/68
|
142.00 | 142.50 unread messages | +2.00 | 144.50 | 141.50 | 13,222,300 | 82.70 | 0.32 | - |
20/01/68
|
140.00 | 140.50 unread messages | +2.00 | 142.50 | 139.00 | 10,751,600 | 81.53 | 0.32 | - |
17/01/68
|
137.00 | 138.50 unread messages | 0.00 | 140.50 | 136.00 | 16,675,200 | 80.37 | 0.32 | - |
16/01/68
|
144.00 | 138.50 unread messages | -1.50 | 144.00 | 137.50 | 21,436,300 | 80.37 | 0.32 | - |
15/01/68
|
145.50 | 140.00 unread messages | -3.50 | 145.50 | 138.00 | 26,565,200 | 81.24 | 0.32 | - |
14/01/68
|
151.00 | 143.50 unread messages | -5.00 | 151.00 | 137.00 | 88,375,900 | 83.28 | 0.31 | - |
13/01/68
|
155.00 | 148.50 unread messages | -8.00 | 155.00 | 148.50 | 21,871,500 | 86.18 | 0.30 | - |
10/01/68
|
156.00 | 156.50 unread messages | +1.00 | 159.00 | 155.00 | 19,111,200 | 90.82 | 0.29 | - |
09/01/68
|
155.50 | 155.50 unread messages | +1.00 | 158.00 | 154.00 | 17,465,100 | 90.24 | 0.29 | - |
08/01/68
|
152.50 | 154.50 unread messages | +2.50 | 155.00 | 151.50 | 11,187,200 | 89.66 | 0.29 | - |
07/01/68
|
146.50 | 152.00 unread messages | +7.00 | 153.50 | 146.00 | 22,096,200 | 88.21 | 0.30 | - |
06/01/68
|
145.00 | 145.00 unread messages | +2.00 | 146.00 | 144.00 | 8,302,500 | 84.15 | 0.31 | - |
03/01/68
|
139.50 | 143.00 unread messages | +4.00 | 144.00 | 139.50 | 16,135,600 | 82.99 | 0.31 | - |
02/01/68
|
152.50 | 139.00 unread messages | -13.50 | 153.00 | 138.50 | 43,716,800 | 80.66 | 0.32 | - |