ราคาหุ้นย้อนหลัง DHOUSE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.38 | 0.38 unread messages | +0.01 | 0.38 | 0.38 | 5,100 | -100.00 | 0.00 | - |
16/03/69
|
0.41 | 0.37 unread messages | -0.04 | 0.41 | 0.37 | 93,100 | -100.00 | 0.00 | - |
13/03/69
|
0.41 | 0.41 unread messages | +0.01 | 0.41 | 0.41 | 3,000 | -100.00 | 0.00 | - |
12/03/69
|
0.39 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 20,300 | -100.00 | 0.00 | - |
11/03/69
|
0.37 | 0.39 unread messages | +0.02 | 0.39 | 0.37 | 56,700 | -100.00 | 0.00 | - |
10/03/69
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 53,700 | -100.00 | 0.00 | - |
09/03/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.31 | 120,700 | -100.00 | 0.00 | - |
06/03/69
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.35 | 39,600 | -100.00 | 0.00 | - |
05/03/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.37 | 25,500 | -100.00 | 0.00 | - |
04/03/69
|
0.38 | 0.38 unread messages | +0.01 | 0.38 | 0.34 | 19,100 | -100.00 | 0.00 | - |
02/03/69
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.37 | 9,200 | -100.00 | 0.00 | - |
27/02/69
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.37 | 31,600 | -100.00 | 0.00 | - |
26/02/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 29,600 | -100.00 | 0.00 | - |
25/02/69
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 24,300 | -100.00 | 0.00 | - |
24/02/69
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.35 | 80,400 | -100.00 | 0.00 | - |
23/02/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 4,200 | -100.00 | 0.00 | - |
20/02/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 14,700 | -100.00 | 0.00 | - |
19/02/69
|
0.40 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 87,200 | -100.00 | 0.00 | - |
18/02/69
|
0.37 | 0.39 unread messages | +0.02 | 0.39 | 0.37 | 33,700 | -100.00 | 0.00 | - |
17/02/69
|
0.40 | 0.37 unread messages | -0.03 | 0.40 | 0.37 | 22,300 | -100.00 | 0.00 | - |
16/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 9,500 | -100.00 | 0.00 | - |
13/02/69
|
0.38 | 0.40 unread messages | 0.00 | 0.40 | 0.37 | 23,700 | -100.00 | 0.00 | - |
12/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 23,300 | -100.00 | 0.00 | - |
11/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 13,500 | -100.00 | 0.00 | - |
10/02/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 10,600 | -100.00 | 0.00 | - |
09/02/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 15,500 | -100.00 | 0.00 | - |
06/02/69
|
0.38 | 0.39 unread messages | +0.02 | 0.39 | 0.37 | 62,600 | -100.00 | 0.00 | - |
05/02/69
|
0.41 | 0.37 unread messages | -0.03 | 0.41 | 0.37 | 40,200 | -100.00 | 0.00 | - |
04/02/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 3,000 | -100.00 | 0.00 | - |
03/02/69
|
0.40 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 6,000 | -100.00 | 0.00 | - |
02/02/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 6,400 | -100.00 | 0.00 | - |
30/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 6,800 | -100.00 | 0.00 | - |
29/01/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.38 | 16,600 | -100.00 | 0.00 | - |
28/01/69
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 32,100 | -100.00 | 0.00 | - |
27/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 21,300 | -100.00 | 0.00 | - |
26/01/69
|
0.40 | 0.40 unread messages | -0.01 | 0.40 | 0.39 | 8,400 | -100.00 | 0.00 | - |
23/01/69
|
0.41 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 3,100 | -100.00 | 0.00 | - |
22/01/69
|
0.41 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 4,000 | -100.00 | 0.00 | - |
21/01/69
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.40 | 10,800 | -100.00 | 0.00 | - |
20/01/69
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 9,900 | -100.00 | 0.00 | - |
19/01/69
|
0.42 | 0.42 unread messages | +0.01 | 0.42 | 0.42 | 600 | -100.00 | 0.00 | - |
16/01/69
|
0.40 | 0.41 unread messages | +0.02 | 0.41 | 0.40 | 6,600 | -100.00 | 0.00 | - |
15/01/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.39 | 6,400 | -100.00 | 0.00 | - |
14/01/69
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.37 | 22,200 | -100.00 | 0.00 | - |
13/01/69
|
0.40 | 0.37 unread messages | -0.02 | 0.40 | 0.30 | 31,200 | -100.00 | 0.00 | - |
12/01/69
|
0.41 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 7,000 | -100.00 | 0.00 | - |
09/01/69
|
0.40 | 0.40 unread messages | 0.00 | 0.41 | 0.40 | 4,500 | -100.00 | 0.00 | - |
08/01/69
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 8,000 | -100.00 | 0.00 | - |
07/01/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 73,600 | -100.00 | 0.00 | - |
06/01/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.38 | 48,800 | -100.00 | 0.00 | - |
05/01/69
|
0.44 | 0.41 unread messages | -0.01 | 0.44 | 0.40 | 34,800 | -100.00 | 0.00 | - |