ราคาหุ้นย้อนหลัง DEXON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.93 | 72,700 | -100.00 | 0.00 | - |
29/04/69
|
0.94 | 0.95 unread messages | 0.00 | 0.96 | 0.91 | 134,500 | -100.00 | 0.00 | - |
28/04/69
|
0.94 | 0.95 unread messages | 0.00 | 0.95 | 0.91 | 587,900 | -100.00 | 0.00 | - |
27/04/69
|
0.98 | 0.95 unread messages | -0.08 | 1.13 | 0.90 | 205,200 | -100.00 | 6.32 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
23/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
22/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
21/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
17/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
10/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
09/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
07/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
03/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
01/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
31/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
24/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
23/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
20/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
19/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
18/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
10/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
09/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
04/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.83 | - |
02/03/69
|
1.03 | 1.03 unread messages | 0.00 | 1.05 | 1.02 | 22,000 | -100.00 | 5.83 | - |
27/02/69
|
1.05 | 1.03 unread messages | -0.04 | 1.06 | 1.03 | 15,200 | -100.00 | 5.83 | - |
26/02/69
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.03 | 134,000 | -100.00 | 5.61 | - |
25/02/69
|
1.09 | 1.07 unread messages | 0.00 | 1.09 | 1.05 | 75,500 | -100.00 | 5.61 | - |
24/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 5.61 | - |
23/02/69
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 40,700 | -100.00 | 5.61 | - |
20/02/69
|
1.05 | 1.07 unread messages | 0.00 | 1.07 | 1.05 | 35,600 | -100.00 | 5.61 | - |
19/02/69
|
1.05 | 1.07 unread messages | 0.00 | 1.08 | 1.03 | 95,400 | -100.00 | 5.61 | - |
18/02/69
|
1.06 | 1.07 unread messages | +0.01 | 1.07 | 1.04 | 36,000 | -100.00 | 5.61 | - |
17/02/69
|
1.08 | 1.06 unread messages | +0.02 | 1.09 | 1.06 | 3,200 | -100.00 | 5.66 | - |
16/02/69
|
1.05 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 30,400 | -100.00 | 5.77 | - |
13/02/69
|
1.04 | 1.05 unread messages | -0.01 | 1.05 | 1.04 | 96,000 | -100.00 | 5.71 | - |
12/02/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.06 | 7,000 | -100.00 | 5.66 | - |
11/02/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.06 | 2,100 | -100.00 | 5.66 | - |
10/02/69
|
1.05 | 1.06 unread messages | -0.01 | 1.06 | 1.04 | 27,900 | -100.00 | 5.66 | - |
09/02/69
|
1.07 | 1.07 unread messages | -0.01 | 1.07 | 1.07 | 46,900 | -100.00 | 5.61 | - |
06/02/69
|
1.05 | 1.08 unread messages | 0.00 | 1.08 | 1.04 | 39,600 | -100.00 | 5.56 | - |
05/02/69
|
1.05 | 1.08 unread messages | +0.04 | 1.08 | 1.05 | 5,400 | -100.00 | 5.56 | - |
04/02/69
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 10,500 | -100.00 | 5.77 | - |
03/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.08 | 1.05 | 11,700 | -100.00 | 5.71 | - |
02/02/69
|
1.05 | 1.05 unread messages | +0.01 | 1.09 | 1.05 | 2,000 | -100.00 | 5.71 | - |
30/01/69
|
1.05 | 1.04 unread messages | -0.02 | 1.05 | 1.04 | 95,300 | -100.00 | 5.77 | - |
29/01/69
|
1.05 | 1.06 unread messages | -0.01 | 1.06 | 1.05 | 6,300 | -100.00 | 5.66 | - |
28/01/69
|
1.05 | 1.07 unread messages | 0.00 | 1.09 | 1.05 | 57,100 | -100.00 | 5.61 | - |
27/01/69
|
1.10 | 1.07 unread messages | 0.00 | 1.10 | 1.07 | 8,400 | -100.00 | 5.61 | - |
26/01/69
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 11,000 | -100.00 | 5.61 | - |
23/01/69
|
1.07 | 1.07 unread messages | -0.01 | 1.11 | 1.07 | 10,800 | -100.00 | 5.61 | - |
22/01/69
|
1.10 | 1.08 unread messages | -0.03 | 1.10 | 1.08 | 25,600 | -100.00 | 5.56 | - |
21/01/69
|
1.12 | 1.11 unread messages | +0.01 | 1.12 | 1.11 | 2,800 | -100.00 | 5.41 | - |
20/01/69
|
1.10 | 1.10 unread messages | 0.00 | 1.10 | 1.10 | 4,500 | -100.00 | 5.45 | - |
19/01/69
|
1.08 | 1.10 unread messages | +0.02 | 1.12 | 1.08 | 6,200 | -100.00 | 5.45 | - |
16/01/69
|
1.09 | 1.08 unread messages | -0.01 | 1.13 | 1.08 | 12,100 | -100.00 | 5.56 | - |
15/01/69
|
1.12 | 1.09 unread messages | -0.03 | 1.12 | 1.09 | 5,600 | -100.00 | 5.50 | - |
14/01/69
|
1.17 | 1.12 unread messages | -0.06 | 1.17 | 1.09 | 41,900 | -100.00 | 5.36 | - |
13/01/69
|
1.13 | 1.18 unread messages | +0.06 | 1.18 | 1.12 | 13,300 | -100.00 | 5.08 | - |
12/01/69
|
1.19 | 1.12 unread messages | -0.07 | 1.19 | 1.12 | 1,700 | -100.00 | 5.36 | - |
09/01/69
|
1.08 | 1.19 unread messages | +0.15 | 1.19 | 1.07 | 24,500 | -100.00 | 5.04 | - |
08/01/69
|
1.09 | 1.04 unread messages | -0.05 | 1.09 | 1.04 | 43,200 | -100.00 | 5.77 | - |
07/01/69
|
1.15 | 1.09 unread messages | -0.05 | 1.17 | 1.03 | 83,500 | -100.00 | 5.50 | - |
06/01/69
|
1.16 | 1.14 unread messages | -0.06 | 1.20 | 1.14 | 48,400 | -100.00 | 5.26 | - |
05/01/69
|
1.19 | 1.20 unread messages | 0.00 | 1.20 | 1.17 | 8,500 | -100.00 | 5.00 | - |