ราคาหุ้นย้อนหลัง DEXON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.34 | 1.34 unread messages | -0.01 | 1.34 | 1.33 | 12,800 | 11.21 | 4.48 | - |
28/04/68
|
1.33 | 1.35 unread messages | +0.03 | 1.36 | 1.33 | 31,000 | 11.29 | 4.44 | - |
25/04/68
|
1.33 | 1.32 unread messages | +0.01 | 1.33 | 1.28 | 28,000 | 11.04 | 4.55 | - |
24/04/68
|
1.30 | 1.31 unread messages | +0.01 | 1.34 | 1.30 | 6,100 | 10.96 | 4.58 | - |
23/04/68
|
1.35 | 1.30 unread messages | -0.05 | 1.35 | 1.30 | 6,100 | 10.88 | 4.62 | - |
22/04/68
|
1.35 | 1.35 unread messages | 0.00 | 1.35 | 1.35 | 200 | 11.29 | 4.44 | - |
21/04/68
|
1.34 | 1.35 unread messages | +0.04 | 1.36 | 1.33 | 340,500 | 11.29 | 4.44 | - |
18/04/68
|
1.29 | 1.31 unread messages | +0.02 | 1.31 | 1.29 | 1,502,900 | 10.96 | 4.58 | - |
17/04/68
|
1.29 | 1.29 unread messages | -0.02 | 1.29 | 1.28 | 1,182,200 | 10.79 | 4.65 | - |
16/04/68
|
1.29 | 1.31 unread messages | -0.01 | 1.32 | 1.29 | 8,300 | 10.96 | 4.58 | - |
11/04/68
|
1.25 | 1.32 unread messages | +0.07 | 1.37 | 1.25 | 72,300 | 11.04 | 4.55 | - |
10/04/68
|
1.26 | 1.25 unread messages | -0.01 | 1.26 | 1.25 | 254,800 | 10.46 | 4.80 | - |
09/04/68
|
1.26 | 1.26 unread messages | +0.01 | 1.26 | 1.24 | 228,800 | 10.54 | 4.76 | - |
08/04/68
|
1.27 | 1.25 unread messages | -0.07 | 1.45 | 1.25 | 135,400 | 10.46 | 4.80 | - |
04/04/68
|
1.31 | 1.32 unread messages | 0.00 | 1.32 | 1.30 | 44,900 | 11.04 | 4.55 | - |
03/04/68
|
1.34 | 1.32 unread messages | -0.02 | 1.35 | 1.31 | 51,500 | 11.04 | 4.55 | - |
02/04/68
|
1.34 | 1.34 unread messages | -0.01 | 1.36 | 1.34 | 24,800 | 11.21 | 4.48 | - |
01/04/68
|
1.37 | 1.35 unread messages | -0.01 | 1.37 | 1.35 | 50,700 | 11.29 | 4.44 | - |
31/03/68
|
1.40 | 1.36 unread messages | -0.07 | 1.40 | 1.36 | 78,300 | 11.38 | 4.41 | - |
28/03/68
|
1.38 | 1.43 unread messages | +0.05 | 1.43 | 1.38 | 10,500 | 11.96 | 4.20 | - |
27/03/68
|
1.40 | 1.38 unread messages | -0.02 | 1.40 | 1.38 | 30,400 | 11.55 | 4.35 | - |
26/03/68
|
1.40 | 1.40 unread messages | +0.01 | 1.49 | 1.38 | 412,400 | 11.71 | 4.29 | - |
25/03/68
|
1.39 | 1.39 unread messages | +0.01 | 1.40 | 1.39 | 24,000 | 11.63 | 4.32 | - |
24/03/68
|
1.39 | 1.38 unread messages | -0.01 | 1.39 | 1.37 | 78,200 | 11.55 | 4.35 | - |
21/03/68
|
1.42 | 1.39 unread messages | -0.01 | 1.42 | 1.39 | 20,000 | 11.63 | 4.32 | - |
20/03/68
|
1.41 | 1.40 unread messages | -0.02 | 1.42 | 1.40 | 92,800 | 11.71 | 4.29 | - |
19/03/68
|
1.43 | 1.42 unread messages | -0.01 | 1.43 | 1.40 | 65,400 | 11.88 | 4.23 | - |
18/03/68
|
1.50 | 1.43 unread messages | 0.00 | 1.55 | 1.43 | 14,600 | 11.96 | 4.20 | - |
17/03/68
|
1.44 | 1.43 unread messages | -0.01 | 1.44 | 1.43 | 4,900 | 11.96 | 4.20 | - |
14/03/68
|
1.46 | 1.44 unread messages | +0.01 | 1.50 | 1.43 | 47,800 | 12.05 | 4.17 | - |
13/03/68
|
1.71 | 1.43 unread messages | 0.00 | 1.71 | 1.42 | 90,000 | 11.96 | 4.20 | - |
12/03/68
|
1.45 | 1.43 unread messages | -0.01 | 1.46 | 1.43 | 44,800 | 11.96 | 4.20 | - |
11/03/68
|
1.44 | 1.44 unread messages | 0.00 | 1.44 | 1.40 | 70,100 | 12.05 | 4.17 | - |
10/03/68
|
1.44 | 1.44 unread messages | 0.00 | 1.44 | 1.37 | 72,600 | 12.05 | 4.17 | - |
07/03/68
|
1.45 | 1.44 unread messages | 0.00 | 1.45 | 1.43 | 92,300 | 12.05 | 4.17 | - |
06/03/68
|
1.45 | 1.44 unread messages | -0.02 | 1.46 | 1.43 | 95,800 | 12.05 | 4.17 | - |
05/03/68
|
1.45 | 1.46 unread messages | -0.01 | 1.46 | 1.44 | 11,500 | 12.22 | 4.11 | - |
04/03/68
|
1.45 | 1.47 unread messages | +0.03 | 1.48 | 1.40 | 130,200 | 12.30 | 4.08 | - |
03/03/68
|
1.40 | 1.44 unread messages | -0.10 | 1.54 | 1.40 | 117,700 | 12.05 | 4.17 | - |
28/02/68
|
1.55 | 1.54 unread messages | 0.00 | 1.55 | 1.52 | 198,300 | 12.88 | 3.90 | - |
27/02/68
|
1.56 | 1.54 unread messages | -0.02 | 1.58 | 1.52 | 130,800 | 12.88 | 3.90 | - |
26/02/68
|
1.57 | 1.56 unread messages | +0.01 | 1.57 | 1.52 | 243,300 | 13.05 | 3.85 | - |
25/02/68
|
1.53 | 1.55 unread messages | +0.02 | 1.56 | 1.50 | 197,000 | 12.97 | 3.87 | - |
24/02/68
|
1.41 | 1.53 unread messages | +0.03 | 1.53 | 1.41 | 206,100 | 12.80 | 3.92 | - |
21/02/68
|
1.38 | 1.50 unread messages | +0.15 | 1.65 | 1.38 | 349,500 | 12.55 | 4.00 | - |
20/02/68
|
1.38 | 1.35 unread messages | +0.02 | 1.41 | 1.35 | 225,300 | 11.29 | 4.44 | - |
19/02/68
|
1.37 | 1.33 unread messages | -0.02 | 1.38 | 1.33 | 49,200 | 6.62 | 3.91 | - |
18/02/68
|
1.32 | 1.35 unread messages | +0.02 | 1.37 | 1.32 | 37,500 | 6.72 | 3.85 | - |
17/02/68
|
1.34 | 1.33 unread messages | -0.03 | 1.34 | 1.30 | 94,800 | 6.62 | 3.91 | - |
14/02/68
|
1.38 | 1.36 unread messages | -0.02 | 1.38 | 1.34 | 35,700 | 6.77 | 3.82 | - |
13/02/68
|
1.36 | 1.38 unread messages | 0.00 | 1.38 | 1.34 | 34,200 | 6.87 | 3.77 | - |
11/02/68
|
1.36 | 1.38 unread messages | +0.04 | 1.40 | 1.35 | 85,300 | 6.87 | 3.77 | - |
10/02/68
|
1.36 | 1.34 unread messages | -0.02 | 1.38 | 1.34 | 46,800 | 6.67 | 3.88 | - |
07/02/68
|
1.40 | 1.36 unread messages | -0.02 | 1.40 | 1.35 | 204,100 | 6.77 | 3.82 | - |
06/02/68
|
1.43 | 1.38 unread messages | -0.03 | 1.43 | 1.36 | 176,100 | 6.87 | 3.77 | - |
05/02/68
|
1.40 | 1.41 unread messages | -0.02 | 1.43 | 1.40 | 82,400 | 7.02 | 3.69 | - |
04/02/68
|
1.45 | 1.43 unread messages | 0.00 | 1.45 | 1.43 | 32,900 | 7.12 | 3.64 | - |
03/02/68
|
1.47 | 1.43 unread messages | -0.02 | 1.48 | 1.41 | 71,300 | 7.12 | 3.64 | - |
31/01/68
|
1.50 | 1.45 unread messages | 0.00 | 1.50 | 1.45 | 33,300 | 7.21 | 3.59 | - |
30/01/68
|
1.48 | 1.45 unread messages | -0.01 | 1.50 | 1.45 | 32,100 | 7.21 | 3.59 | - |
29/01/68
|
1.52 | 1.46 unread messages | -0.05 | 1.52 | 1.46 | 100,400 | 7.26 | 3.56 | - |
28/01/68
|
1.54 | 1.51 unread messages | -0.03 | 1.54 | 1.51 | 23,400 | 7.51 | 3.44 | - |
27/01/68
|
1.53 | 1.54 unread messages | 0.00 | 1.54 | 1.52 | 18,300 | 7.66 | 3.38 | - |
24/01/68
|
1.55 | 1.54 unread messages | 0.00 | 1.55 | 1.51 | 11,500 | 7.66 | 3.38 | - |
23/01/68
|
1.54 | 1.54 unread messages | +0.04 | 1.54 | 1.49 | 21,100 | 7.66 | 3.38 | - |
22/01/68
|
1.49 | 1.50 unread messages | +0.01 | 1.50 | 1.49 | 2,100 | 7.46 | 3.47 | - |
21/01/68
|
1.49 | 1.49 unread messages | +0.01 | 1.51 | 1.49 | 19,700 | 7.41 | 3.49 | - |
20/01/68
|
1.47 | 1.48 unread messages | -0.04 | 1.52 | 1.47 | 40,500 | 7.36 | 3.51 | - |
17/01/68
|
1.47 | 1.52 unread messages | +0.01 | 1.53 | 1.47 | 114,700 | 7.56 | 3.42 | - |
16/01/68
|
1.63 | 1.51 unread messages | -0.02 | 1.63 | 1.51 | 86,300 | 7.51 | 3.44 | - |
15/01/68
|
1.61 | 1.53 unread messages | -0.09 | 1.62 | 1.50 | 138,400 | 7.61 | 3.40 | - |
14/01/68
|
1.63 | 1.62 unread messages | +0.03 | 1.63 | 1.55 | 96,300 | 8.06 | 3.21 | - |
13/01/68
|
1.54 | 1.59 unread messages | +0.04 | 1.63 | 1.54 | 115,200 | 7.91 | 3.27 | - |
10/01/68
|
1.44 | 1.55 unread messages | +0.11 | 1.58 | 1.44 | 105,600 | 7.71 | 3.35 | - |
09/01/68
|
1.55 | 1.44 unread messages | -0.11 | 1.56 | 1.43 | 315,200 | 7.16 | 3.61 | - |
08/01/68
|
1.54 | 1.55 unread messages | +0.01 | 1.63 | 1.52 | 122,500 | 7.71 | 3.35 | - |
07/01/68
|
1.59 | 1.54 unread messages | -0.05 | 1.66 | 1.54 | 58,100 | 7.66 | 3.38 | - |
06/01/68
|
1.71 | 1.59 unread messages | -0.07 | 1.72 | 1.59 | 116,600 | 7.91 | 3.27 | - |
03/01/68
|
1.52 | 1.66 unread messages | +0.14 | 1.72 | 1.50 | 117,200 | 8.26 | 3.13 | - |
02/01/68
|
1.56 | 1.52 unread messages | +0.07 | 1.59 | 1.46 | 128,200 | 7.56 | 3.42 | - |