ราคาหุ้นย้อนหลัง DEMCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
26/05/69
|
2.78 | 2.88 unread messages | +0.16 | 2.92 | 2.70 | 5,335,400 | 36.20 | 0.00 | - |
25/05/69
|
2.60 | 2.72 unread messages | +0.20 | 2.74 | 2.54 | 5 | 34.19 | 0.00 | - |
22/05/69
|
2.40 | 2.52 unread messages | +0.20 | 2.60 | 2.34 | 3 | 31.67 | 0.00 | - |
21/05/69
|
2.34 | 2.32 unread messages | -0.02 | 2.38 | 2.30 | 0 | 29.16 | 0.00 | - |
20/05/69
|
2.32 | 2.34 unread messages | +0.04 | 2.36 | 2.32 | 0 | 29.41 | 0.00 | - |
19/05/69
|
2.28 | 2.30 unread messages | 0.00 | 2.32 | 2.24 | 0 | 28.91 | 0.00 | - |
18/05/69
|
2.40 | 2.30 unread messages | -0.08 | 2.40 | 2.30 | 0 | 28.91 | 0.00 | - |
15/05/69
|
2.40 | 2.38 unread messages | 0.00 | 2.44 | 2.36 | 1 | 29.91 | 0.00 | - |
14/05/69
|
2.40 | 2.38 unread messages | -0.02 | 2.42 | 2.36 | 245,900 | 140.25 | 0.00 | - |
13/05/69
|
2.36 | 2.40 unread messages | +0.04 | 2.46 | 2.36 | 538,000 | 141.43 | 0.00 | - |
12/05/69
|
2.48 | 2.36 unread messages | +0.02 | 2.48 | 2.36 | 427,200 | 139.07 | 0.00 | - |
11/05/69
|
2.38 | 2.34 unread messages | +0.02 | 2.52 | 2.34 | 1,645,400 | 137.89 | 0.00 | - |
08/05/69
|
2.40 | 2.32 unread messages | -0.02 | 2.46 | 2.32 | 748,300 | 136.72 | 0.00 | - |
07/05/69
|
2.30 | 2.34 unread messages | +0.08 | 2.48 | 2.26 | 2,366,500 | 137.89 | 0.00 | - |
06/05/69
|
2.22 | 2.26 unread messages | +0.02 | 2.30 | 2.22 | 145,100 | 133.18 | 0.00 | - |
05/05/69
|
2.26 | 2.24 unread messages | +0.06 | 2.26 | 2.20 | 11,800 | 132.00 | 0.00 | - |
30/04/69
|
2.26 | 2.18 unread messages | -0.04 | 2.26 | 2.18 | 23,000 | 128.47 | 0.00 | - |
29/04/69
|
2.26 | 2.22 unread messages | -0.04 | 2.26 | 2.20 | 44,800 | 130.82 | 0.00 | - |
28/04/69
|
2.26 | 2.26 unread messages | +0.02 | 2.26 | 2.22 | 2,400 | 133.18 | 0.00 | - |
27/04/69
|
2.26 | 2.24 unread messages | 0.00 | 2.26 | 2.22 | 9,300 | 132.00 | 0.00 | - |
24/04/69
|
2.18 | 2.24 unread messages | +0.06 | 2.28 | 2.18 | 28,900 | 132.00 | 0.00 | - |
23/04/69
|
2.16 | 2.18 unread messages | -0.02 | 2.32 | 2.16 | 152,100 | 128.47 | 0.00 | - |
22/04/69
|
2.16 | 2.20 unread messages | +0.04 | 2.20 | 2.16 | 25,400 | 129.64 | 0.00 | - |
21/04/69
|
2.16 | 2.16 unread messages | 0.00 | 2.22 | 2.16 | 14,000 | 127.29 | 0.00 | - |
20/04/69
|
2.18 | 2.16 unread messages | -0.06 | 2.22 | 2.14 | 60,600 | 127.29 | 0.00 | - |
17/04/69
|
2.26 | 2.22 unread messages | 0.00 | 2.26 | 2.20 | 30,600 | 130.82 | 0.00 | - |
10/04/69
|
2.24 | 2.20 unread messages | -0.04 | 2.26 | 2.18 | 87,300 | 129.64 | 0.00 | - |
09/04/69
|
2.18 | 2.24 unread messages | +0.06 | 2.28 | 2.18 | 250,800 | 132.00 | 0.00 | - |
08/04/69
|
2.20 | 2.18 unread messages | +0.04 | 2.24 | 2.16 | 177,500 | 128.47 | 0.00 | - |
07/04/69
|
2.20 | 2.14 unread messages | 0.00 | 2.20 | 2.14 | 35,500 | 126.11 | 0.00 | - |
03/04/69
|
2.20 | 2.14 unread messages | -0.08 | 2.22 | 2.10 | 68,900 | 126.11 | 0.00 | - |
02/04/69
|
2.18 | 2.22 unread messages | -0.02 | 2.26 | 2.18 | 186,400 | 130.82 | 0.00 | - |
01/04/69
|
2.20 | 2.24 unread messages | +0.06 | 2.24 | 2.18 | 139,200 | 132.00 | 0.00 | - |
31/03/69
|
2.18 | 2.18 unread messages | 0.00 | 2.32 | 2.16 | 358,300 | 128.47 | 0.00 | - |
30/03/69
|
2.12 | 2.18 unread messages | +0.02 | 2.20 | 2.12 | 36,300 | 128.47 | 0.00 | - |
27/03/69
|
2.16 | 2.16 unread messages | 0.00 | 2.18 | 2.08 | 522,000 | 127.29 | 0.00 | - |
26/03/69
|
2.24 | 2.16 unread messages | -0.06 | 2.24 | 2.16 | 593,400 | 127.29 | 0.00 | - |
25/03/69
|
2.36 | 2.22 unread messages | -0.18 | 2.42 | 2.20 | 1,259,400 | 130.82 | 0.00 | - |
24/03/69
|
2.38 | 2.40 unread messages | +0.04 | 2.44 | 2.34 | 47,100 | 141.43 | 0.00 | - |
23/03/69
|
2.44 | 2.36 unread messages | -0.08 | 2.44 | 2.36 | 14,600 | 139.07 | 0.00 | - |
20/03/69
|
2.40 | 2.44 unread messages | +0.04 | 2.44 | 2.36 | 16,200 | 143.79 | 0.00 | - |
19/03/69
|
2.38 | 2.40 unread messages | 0.00 | 2.40 | 2.38 | 6,100 | 141.43 | 0.00 | - |
18/03/69
|
2.44 | 2.40 unread messages | +0.04 | 2.44 | 2.36 | 23,100 | 141.43 | 0.00 | - |
17/03/69
|
2.44 | 2.36 unread messages | 0.00 | 2.44 | 2.36 | 49,000 | 139.07 | 0.00 | - |
16/03/69
|
2.42 | 2.36 unread messages | -0.04 | 2.50 | 2.36 | 48,900 | 141.43 | 0.00 | - |
13/03/69
|
2.36 | 2.40 unread messages | +0.02 | 2.40 | 2.36 | 200 | 141.43 | 0.00 | - |
12/03/69
|
2.38 | 2.38 unread messages | 0.00 | 2.38 | 2.36 | 26,800 | 140.25 | 0.00 | - |
11/03/69
|
2.36 | 2.38 unread messages | -0.04 | 2.42 | 2.36 | 92,900 | 140.25 | 0.00 | - |
10/03/69
|
2.34 | 2.42 unread messages | +0.14 | 2.44 | 2.34 | 32,800 | 142.61 | 0.00 | - |
09/03/69
|
2.22 | 2.28 unread messages | -0.02 | 2.30 | 2.20 | 48,800 | 134.36 | 0.00 | - |
06/03/69
|
2.26 | 2.30 unread messages | -0.04 | 2.32 | 2.24 | 93,600 | 135.54 | 0.00 | - |
05/03/69
|
2.28 | 2.34 unread messages | +0.10 | 2.34 | 2.26 | 52,400 | 137.89 | 0.00 | - |
04/03/69
|
2.38 | 2.24 unread messages | -0.10 | 2.38 | 2.20 | 138,100 | 132.00 | 0.00 | - |
02/03/69
|
2.32 | 2.34 unread messages | -0.12 | 2.40 | 2.32 | 124,900 | 137.89 | 0.00 | - |
27/02/69
|
2.46 | 2.46 unread messages | 0.00 | 2.50 | 2.44 | 27,000 | 144.97 | 0.00 | - |
26/02/69
|
2.48 | 2.46 unread messages | 0.00 | 2.50 | 2.46 | 62,400 | -100.00 | 0.00 | - |
25/02/69
|
2.48 | 2.46 unread messages | -0.02 | 2.52 | 2.44 | 185,300 | -100.00 | 0.00 | - |
24/02/69
|
2.44 | 2.48 unread messages | +0.04 | 2.50 | 2.44 | 302,400 | -100.00 | 0.00 | - |
23/02/69
|
2.52 | 2.44 unread messages | -0.06 | 2.52 | 2.44 | 272,800 | -100.00 | 0.00 | - |
20/02/69
|
2.52 | 2.50 unread messages | 0.00 | 2.54 | 2.50 | 120,700 | -100.00 | 0.00 | - |
19/02/69
|
2.54 | 2.50 unread messages | -0.02 | 2.56 | 2.50 | 524,200 | -100.00 | 0.00 | - |
18/02/69
|
2.52 | 2.52 unread messages | 0.00 | 2.56 | 2.50 | 503,400 | -100.00 | 0.00 | - |
17/02/69
|
2.52 | 2.52 unread messages | +0.02 | 2.58 | 2.50 | 583,900 | -100.00 | 0.00 | - |
16/02/69
|
2.52 | 2.50 unread messages | +0.02 | 2.54 | 2.50 | 93,000 | -100.00 | 0.00 | - |
13/02/69
|
2.52 | 2.48 unread messages | -0.04 | 2.54 | 2.48 | 223,000 | -100.00 | 0.00 | - |
12/02/69
|
2.52 | 2.52 unread messages | +0.04 | 2.58 | 2.50 | 669,400 | -100.00 | 0.00 | - |
11/02/69
|
2.52 | 2.48 unread messages | 0.00 | 2.58 | 2.48 | 968,100 | -100.00 | 0.00 | - |
10/02/69
|
2.54 | 2.48 unread messages | -0.02 | 2.54 | 2.46 | 262,700 | -100.00 | 0.00 | - |
09/02/69
|
2.54 | 2.50 unread messages | 0.00 | 2.60 | 2.50 | 214,800 | -100.00 | 0.00 | - |
06/02/69
|
2.52 | 2.50 unread messages | -0.02 | 2.54 | 2.50 | 101,700 | -100.00 | 0.00 | - |
05/02/69
|
2.48 | 2.52 unread messages | +0.02 | 2.54 | 2.48 | 184,700 | -100.00 | 0.00 | - |
04/02/69
|
2.52 | 2.50 unread messages | +0.02 | 2.54 | 2.48 | 78,200 | -100.00 | 0.00 | - |
03/02/69
|
2.48 | 2.48 unread messages | -0.02 | 2.54 | 2.48 | 182,600 | -100.00 | 0.00 | - |
02/02/69
|
2.58 | 2.50 unread messages | -0.04 | 2.60 | 2.48 | 78,600 | -100.00 | 0.00 | - |
30/01/69
|
2.56 | 2.54 unread messages | +0.02 | 2.60 | 2.54 | 137,100 | -100.00 | 0.00 | - |
29/01/69
|
2.56 | 2.52 unread messages | 0.00 | 2.66 | 2.52 | 262,900 | -100.00 | 0.00 | - |
28/01/69
|
2.60 | 2.52 unread messages | -0.06 | 2.64 | 2.52 | 167,100 | -100.00 | 0.00 | - |
27/01/69
|
2.58 | 2.58 unread messages | 0.00 | 2.66 | 2.56 | 175,100 | -100.00 | 0.00 | - |
26/01/69
|
2.60 | 2.58 unread messages | -0.08 | 2.66 | 2.54 | 186,100 | -100.00 | 0.00 | - |
23/01/69
|
2.70 | 2.66 unread messages | -0.10 | 2.76 | 2.66 | 375,700 | -100.00 | 0.00 | - |
22/01/69
|
2.84 | 2.76 unread messages | -0.08 | 2.84 | 2.72 | 381,900 | -100.00 | 0.00 | - |
21/01/69
|
2.66 | 2.84 unread messages | +0.26 | 2.88 | 2.64 | 588,300 | -100.00 | 0.00 | - |
20/01/69
|
2.40 | 2.58 unread messages | +0.20 | 2.62 | 2.40 | 804,700 | -100.00 | 0.00 | - |
19/01/69
|
2.48 | 2.38 unread messages | +0.02 | 2.48 | 2.34 | 254,100 | -100.00 | 0.00 | - |
16/01/69
|
2.40 | 2.36 unread messages | -0.04 | 2.40 | 2.36 | 153,600 | -100.00 | 0.00 | - |
15/01/69
|
2.30 | 2.40 unread messages | +0.12 | 2.42 | 2.28 | 542,100 | -100.00 | 0.00 | - |
14/01/69
|
2.24 | 2.28 unread messages | +0.04 | 2.34 | 2.24 | 410,700 | -100.00 | 0.00 | - |
13/01/69
|
2.20 | 2.24 unread messages | +0.06 | 2.54 | 2.20 | 1,726,200 | -100.00 | 0.00 | - |
12/01/69
|
2.22 | 2.18 unread messages | -0.04 | 2.22 | 2.18 | 119,900 | -100.00 | 0.00 | - |
09/01/69
|
2.16 | 2.22 unread messages | +0.10 | 2.28 | 2.16 | 850,600 | -100.00 | 0.00 | - |
08/01/69
|
2.24 | 2.12 unread messages | -0.10 | 2.40 | 2.10 | 2,182,900 | -100.00 | 0.00 | - |
07/01/69
|
2.86 | 2.22 unread messages | -0.58 | 2.86 | 2.22 | 1,144,800 | -100.00 | 0.00 | - |
06/01/69
|
2.88 | 2.80 unread messages | -0.06 | 2.88 | 2.80 | 61,100 | -100.00 | 0.00 | - |
05/01/69
|
2.88 | 2.86 unread messages | +0.06 | 2.88 | 2.82 | 35,300 | -100.00 | 0.00 | - |