ราคาหุ้นย้อนหลัง DHOUSE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 24,400 | 113.79 | 0.00 | - |
28/04/68
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.60 | 120,600 | 113.79 | 0.00 | - |
25/04/68
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 74,100 | 115.63 | 0.00 | - |
24/04/68
|
0.61 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 52,200 | 113.79 | 0.00 | - |
23/04/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 35,200 | 113.79 | 0.00 | - |
22/04/68
|
0.61 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 21,000 | 113.79 | 0.00 | - |
21/04/68
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 92,900 | 113.79 | 0.00 | - |
18/04/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 99,200 | 113.79 | 0.00 | - |
17/04/68
|
0.63 | 0.62 unread messages | 0.00 | 0.64 | 0.62 | 69,100 | 113.79 | 0.00 | - |
16/04/68
|
0.63 | 0.62 unread messages | 0.00 | 0.64 | 0.62 | 169,300 | 113.79 | 0.00 | - |
11/04/68
|
0.61 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 109,200 | 113.79 | 0.00 | - |
10/04/68
|
0.59 | 0.62 unread messages | +0.03 | 0.62 | 0.59 | 135,400 | 113.79 | 0.00 | - |
09/04/68
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.54 | 282,900 | 108.29 | 0.00 | - |
08/04/68
|
0.57 | 0.59 unread messages | 0.00 | 0.61 | 0.57 | 64,300 | 108.29 | 0.00 | - |
04/04/68
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 10,600 | 108.29 | 0.00 | - |
03/04/68
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.57 | 40,400 | 108.29 | 0.00 | - |
02/04/68
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 40,400 | 108.29 | 0.00 | - |
01/04/68
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.59 | 89,300 | 108.29 | 0.00 | - |
31/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.56 | 131,200 | 110.12 | 0.00 | - |
28/03/68
|
0.59 | 0.59 unread messages | +0.01 | 0.61 | 0.59 | 39,300 | 108.29 | 0.00 | - |
27/03/68
|
0.60 | 0.58 unread messages | -0.02 | 0.66 | 0.56 | 1,009,800 | 106.45 | 0.00 | - |
26/03/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.60 | 30,500 | 110.12 | 0.00 | - |
25/03/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.60 | 13,500 | 110.12 | 0.00 | - |
24/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 41,500 | 110.12 | 0.00 | - |
21/03/68
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.59 | 149,800 | 108.29 | 0.00 | - |
20/03/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 84,900 | 110.12 | 0.00 | - |
19/03/68
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 68,100 | 110.12 | 0.00 | - |
18/03/68
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.58 | 70,800 | 108.29 | 0.00 | - |
17/03/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.59 | 30,100 | 110.12 | 0.00 | - |
14/03/68
|
0.60 | 0.60 unread messages | +0.01 | 0.61 | 0.59 | 54,200 | 110.12 | 0.00 | - |
13/03/68
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.59 | 31,300 | 108.29 | 0.00 | - |
12/03/68
|
0.59 | 0.58 unread messages | -0.01 | 0.60 | 0.58 | 9,300 | 106.45 | 0.00 | - |
11/03/68
|
0.60 | 0.59 unread messages | -0.01 | 0.60 | 0.57 | 41,400 | 108.29 | 0.00 | - |
10/03/68
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 17,500 | 110.12 | 0.00 | - |
07/03/68
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 70,500 | 111.96 | 0.00 | - |
06/03/68
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 94,800 | 111.96 | 0.00 | - |
05/03/68
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 112,300 | 110.12 | 0.00 | - |
04/03/68
|
0.59 | 0.58 unread messages | -0.02 | 0.61 | 0.58 | 199,500 | 106.45 | 0.00 | - |
03/03/68
|
0.58 | 0.60 unread messages | +0.02 | 0.60 | 0.57 | 155,300 | 110.12 | 0.00 | - |
28/02/68
|
0.60 | 0.58 unread messages | -0.02 | 0.60 | 0.57 | 215,600 | 106.45 | 0.00 | - |
27/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 52,500 | 110.12 | 0.00 | - |
26/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.58 | 92,900 | 252.74 | 0.00 | - |
25/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 162,700 | 252.74 | 0.00 | - |
24/02/68
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 117,600 | 252.74 | 0.00 | - |
21/02/68
|
0.61 | 0.61 unread messages | 0.00 | 0.63 | 0.59 | 262,200 | 256.95 | 0.00 | - |
20/02/68
|
0.62 | 0.61 unread messages | -0.01 | 0.64 | 0.60 | 297,700 | 256.95 | 0.00 | - |
19/02/68
|
0.63 | 0.62 unread messages | -0.02 | 0.65 | 0.59 | 460,400 | 261.16 | 0.00 | - |
18/02/68
|
0.62 | 0.64 unread messages | +0.03 | 0.65 | 0.62 | 263,200 | 269.58 | 0.00 | - |
17/02/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 124,100 | 256.95 | 0.00 | - |
14/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.58 | 83,500 | 252.74 | 0.00 | - |
13/02/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 52,600 | 252.74 | 0.00 | - |
11/02/68
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.58 | 209,500 | 252.74 | 0.00 | - |
10/02/68
|
0.60 | 0.60 unread messages | -0.01 | 0.62 | 0.58 | 278,800 | 252.74 | 0.00 | - |
07/02/68
|
0.63 | 0.61 unread messages | 0.00 | 0.63 | 0.59 | 64,300 | 256.95 | 0.00 | - |
06/02/68
|
0.63 | 0.61 unread messages | +0.01 | 0.63 | 0.60 | 62,400 | 256.95 | 0.00 | - |
05/02/68
|
0.62 | 0.60 unread messages | -0.02 | 0.63 | 0.60 | 99,000 | 252.74 | 0.00 | - |
04/02/68
|
0.63 | 0.62 unread messages | 0.00 | 0.64 | 0.60 | 176,500 | 261.16 | 0.00 | - |
03/02/68
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.59 | 258,000 | 261.16 | 0.00 | - |
31/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.66 | 0.59 | 780,400 | 265.37 | 0.00 | - |
30/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.67 | 0.61 | 591,100 | 265.37 | 0.00 | - |
29/01/68
|
0.61 | 0.63 unread messages | +0.01 | 0.63 | 0.60 | 224,000 | 265.37 | 0.00 | - |
28/01/68
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.60 | 60,000 | 261.16 | 0.00 | - |
27/01/68
|
0.62 | 0.63 unread messages | 0.00 | 0.63 | 0.60 | 42,200 | 265.37 | 0.00 | - |
24/01/68
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.62 | 75,100 | 265.37 | 0.00 | - |
23/01/68
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.61 | 48,600 | 261.16 | 0.00 | - |
22/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 86,000 | 265.37 | 0.00 | - |
21/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.63 | 66,300 | 265.37 | 0.00 | - |
20/01/68
|
0.63 | 0.63 unread messages | 0.00 | 0.63 | 0.62 | 61,700 | 265.37 | 0.00 | - |
17/01/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 45,000 | 265.37 | 0.00 | - |
16/01/68
|
0.62 | 0.64 unread messages | +0.02 | 0.68 | 0.60 | 826,900 | 269.58 | 0.00 | - |
15/01/68
|
0.61 | 0.62 unread messages | +0.01 | 0.63 | 0.61 | 129,600 | 261.16 | 0.00 | - |
14/01/68
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.59 | 168,900 | 256.95 | 0.00 | - |
13/01/68
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 91,200 | 252.74 | 0.00 | - |
10/01/68
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.58 | 167,000 | 252.74 | 0.00 | - |
09/01/68
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 82,900 | 252.74 | 0.00 | - |
08/01/68
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.59 | 142,700 | 256.95 | 0.00 | - |
07/01/68
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 135,500 | 256.95 | 0.00 | - |
06/01/68
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 135,100 | 256.95 | 0.00 | - |
03/01/68
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.59 | 131,700 | 256.95 | 0.00 | - |
02/01/68
|
0.61 | 0.61 unread messages | 0.00 | 0.64 | 0.59 | 244,000 | 256.95 | 0.00 | - |