ราคาหุ้นย้อนหลัง DEMCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.70 | 1.72 unread messages | +0.01 | 1.72 | 1.70 | 12,100 | -100.00 | 0.00 | - |
10/04/68
|
1.67 | 1.71 unread messages | +0.07 | 1.71 | 1.67 | 239,700 | -100.00 | 0.00 | - |
09/04/68
|
1.69 | 1.64 unread messages | -0.05 | 1.69 | 1.63 | 203,000 | -100.00 | 0.00 | - |
08/04/68
|
1.80 | 1.69 unread messages | -0.28 | 1.97 | 1.68 | 421,700 | -100.00 | 0.00 | - |
04/04/68
|
1.99 | 1.97 unread messages | -0.02 | 1.99 | 1.97 | 149,400 | -100.00 | 0.00 | - |
03/04/68
|
2.00 | 1.99 unread messages | -0.03 | 2.00 | 1.99 | 69,200 | -100.00 | 0.00 | - |
02/04/68
|
2.00 | 2.02 unread messages | +0.03 | 2.02 | 1.99 | 34,800 | -100.00 | 0.00 | - |
01/04/68
|
1.99 | 1.99 unread messages | 0.00 | 2.00 | 1.99 | 46,000 | -100.00 | 0.00 | - |
31/03/68
|
2.00 | 1.99 unread messages | -0.01 | 2.02 | 1.99 | 94,900 | -100.00 | 0.00 | - |
28/03/68
|
2.04 | 2.00 unread messages | 0.00 | 2.04 | 2.00 | 28,100 | -100.00 | 0.00 | - |
27/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.16 | 2.00 | 764,400 | -100.00 | 0.00 | - |
26/03/68
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 2.00 | 34,600 | -100.00 | 0.00 | - |
25/03/68
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 24,500 | -100.00 | 0.00 | - |
24/03/68
|
2.00 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 51,800 | -100.00 | 0.00 | - |
21/03/68
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 77,700 | -100.00 | 0.00 | - |
20/03/68
|
2.04 | 2.02 unread messages | -0.02 | 2.06 | 2.02 | 119,600 | -100.00 | 0.00 | - |
19/03/68
|
2.02 | 2.04 unread messages | +0.04 | 2.06 | 2.00 | 312,900 | -100.00 | 0.00 | - |
18/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 2.00 | 81,800 | -100.00 | 0.00 | - |
17/03/68
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 2.00 | 71,900 | -100.00 | 0.00 | - |
14/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 376,800 | -100.00 | 0.00 | - |
13/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 150,100 | -100.00 | 0.00 | - |
12/03/68
|
2.02 | 2.00 unread messages | -0.04 | 2.02 | 2.00 | 177,800 | -100.00 | 0.00 | - |
11/03/68
|
2.12 | 2.04 unread messages | -0.10 | 2.12 | 2.00 | 275,000 | -100.00 | 0.00 | - |
10/03/68
|
2.18 | 2.14 unread messages | -0.06 | 2.20 | 2.12 | 253,700 | -100.00 | 0.00 | - |
07/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.22 | 2.20 | 51,500 | -100.00 | 0.00 | - |
06/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.20 | 116,200 | -100.00 | 0.00 | - |
05/03/68
|
2.20 | 2.20 unread messages | 0.00 | 2.24 | 2.20 | 257,500 | -100.00 | 0.00 | - |
04/03/68
|
2.38 | 2.20 unread messages | -0.08 | 2.38 | 2.20 | 86,700 | -100.00 | 0.00 | - |
03/03/68
|
2.36 | 2.28 unread messages | -0.08 | 2.36 | 2.26 | 94,600 | -100.00 | 0.00 | - |
28/02/68
|
2.42 | 2.36 unread messages | -0.08 | 2.42 | 2.36 | 49,500 | -100.00 | 0.00 | - |
27/02/68
|
2.50 | 2.44 unread messages | -0.02 | 2.50 | 2.44 | 11,800 | -100.00 | 0.00 | - |
26/02/68
|
2.40 | 2.46 unread messages | +0.06 | 2.46 | 2.40 | 25,400 | -100.00 | 0.00 | - |
25/02/68
|
2.48 | 2.40 unread messages | -0.10 | 2.50 | 2.40 | 86,100 | -100.00 | 0.00 | - |
24/02/68
|
2.48 | 2.50 unread messages | 0.00 | 2.50 | 2.48 | 21,200 | -100.00 | 0.00 | - |
21/02/68
|
2.58 | 2.50 unread messages | -0.10 | 2.58 | 2.50 | 90,300 | -100.00 | 0.00 | - |
20/02/68
|
2.66 | 2.60 unread messages | -0.06 | 2.68 | 2.58 | 18,000 | -100.00 | 0.00 | - |
19/02/68
|
2.52 | 2.66 unread messages | +0.10 | 2.90 | 2.52 | 110,100 | -100.00 | 0.00 | - |
18/02/68
|
2.60 | 2.56 unread messages | -0.04 | 2.60 | 2.56 | 600 | -100.00 | 0.00 | - |
17/02/68
|
2.60 | 2.60 unread messages | 0.00 | 2.60 | 2.54 | 43,700 | -100.00 | 0.00 | - |
14/02/68
|
2.60 | 2.60 unread messages | -0.04 | 2.62 | 2.58 | 26,400 | -100.00 | 0.00 | - |
13/02/68
|
2.60 | 2.64 unread messages | +0.02 | 2.68 | 2.60 | 27,700 | -100.00 | 0.00 | - |
11/02/68
|
2.62 | 2.62 unread messages | 0.00 | 2.64 | 2.60 | 25,100 | -100.00 | 0.00 | - |
10/02/68
|
2.68 | 2.62 unread messages | -0.08 | 2.70 | 2.62 | 22,400 | -100.00 | 0.00 | - |
07/02/68
|
2.74 | 2.70 unread messages | -0.06 | 2.76 | 2.68 | 69,400 | -100.00 | 0.00 | - |
06/02/68
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.74 | 40,400 | -100.00 | 0.00 | - |
05/02/68
|
2.80 | 2.78 unread messages | -0.04 | 2.82 | 2.78 | 32,800 | -100.00 | 0.00 | - |
04/02/68
|
2.82 | 2.82 unread messages | -0.04 | 2.92 | 2.82 | 5,000 | -100.00 | 0.00 | - |
03/02/68
|
2.82 | 2.86 unread messages | 0.00 | 2.86 | 2.80 | 38,300 | -100.00 | 0.00 | - |
31/01/68
|
2.88 | 2.86 unread messages | -0.02 | 3.00 | 2.86 | 26,200 | -100.00 | 0.00 | - |
30/01/68
|
2.96 | 2.88 unread messages | +0.04 | 3.04 | 2.84 | 90,900 | -100.00 | 0.00 | - |
29/01/68
|
3.00 | 2.84 unread messages | -0.08 | 3.06 | 2.84 | 128,200 | -100.00 | 0.00 | - |
28/01/68
|
2.94 | 2.92 unread messages | -0.12 | 2.94 | 2.92 | 6,100 | -100.00 | 0.00 | - |
27/01/68
|
3.06 | 3.04 unread messages | -0.02 | 3.06 | 2.94 | 29,200 | -100.00 | 0.00 | - |
24/01/68
|
2.94 | 3.06 unread messages | +0.14 | 3.16 | 2.94 | 9,100 | -100.00 | 0.00 | - |
23/01/68
|
3.00 | 2.92 unread messages | -0.10 | 3.00 | 2.90 | 84,600 | -100.00 | 0.00 | - |
22/01/68
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 14,500 | -100.00 | 0.00 | - |
21/01/68
|
3.00 | 3.00 unread messages | -0.02 | 3.00 | 2.96 | 146,000 | -100.00 | 0.00 | - |
20/01/68
|
3.00 | 3.02 unread messages | -0.02 | 3.02 | 2.98 | 124,200 | -100.00 | 0.00 | - |
17/01/68
|
3.00 | 3.04 unread messages | -0.08 | 3.12 | 3.00 | 125,200 | -100.00 | 0.00 | - |
16/01/68
|
3.06 | 3.12 unread messages | +0.12 | 3.12 | 3.00 | 53,000 | -100.00 | 0.00 | - |
15/01/68
|
3.00 | 3.00 unread messages | -0.04 | 3.04 | 3.00 | 13,800 | -100.00 | 0.00 | - |
14/01/68
|
3.04 | 3.04 unread messages | 0.00 | 3.12 | 3.00 | 63,800 | -100.00 | 0.00 | - |
13/01/68
|
3.10 | 3.04 unread messages | 0.00 | 3.12 | 3.02 | 53,800 | -100.00 | 0.00 | - |
10/01/68
|
3.10 | 3.04 unread messages | -0.02 | 3.24 | 3.02 | 100,200 | -100.00 | 0.00 | - |
09/01/68
|
3.10 | 3.06 unread messages | -0.04 | 3.10 | 3.06 | 55,200 | -100.00 | 0.00 | - |
08/01/68
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.10 | 17,300 | -100.00 | 0.00 | - |
07/01/68
|
3.12 | 3.10 unread messages | -0.02 | 3.12 | 3.10 | 75,000 | -100.00 | 0.00 | - |
06/01/68
|
3.10 | 3.12 unread messages | +0.02 | 3.12 | 3.10 | 32,100 | -100.00 | 0.00 | - |
03/01/68
|
3.20 | 3.10 unread messages | -0.16 | 3.20 | 3.10 | 59,400 | -100.00 | 0.00 | - |
02/01/68
|
3.16 | 3.26 unread messages | +0.10 | 3.26 | 3.16 | 1,000 | -100.00 | 0.00 | - |