ราคาหุ้นย้อนหลัง DIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
8.05 | 8.10 unread messages | +0.10 | 8.10 | 8.00 | 5,900,000 | 0.00 | 11.54 | - |
28/04/68
|
8.10 | 8.00 unread messages | -0.10 | 8.10 | 8.00 | 8,780,600 | 0.00 | 11.69 | - |
25/04/68
|
8.05 | 8.10 unread messages | +0.05 | 8.15 | 8.00 | 8,901,300 | 0.00 | 11.54 | - |
24/04/68
|
8.10 | 8.05 unread messages | -0.05 | 8.15 | 8.00 | 10,863,300 | 0.00 | 11.61 | - |
23/04/68
|
8.10 | 8.10 unread messages | 0.00 | 8.20 | 8.05 | 16,794,600 | 0.00 | 11.54 | - |
22/04/68
|
7.95 | 8.10 unread messages | +0.15 | 8.10 | 7.95 | 18,198,200 | 0.00 | 11.54 | - |
21/04/68
|
7.90 | 7.95 unread messages | 0.00 | 8.05 | 7.90 | 11,074,700 | 0.00 | 11.76 | - |
18/04/68
|
7.90 | 7.95 unread messages | +0.05 | 7.95 | 7.85 | 3,753,700 | 0.00 | 11.76 | - |
17/04/68
|
7.80 | 7.90 unread messages | +0.10 | 7.90 | 7.80 | 6,229,200 | 0.00 | 11.83 | - |
16/04/68
|
7.70 | 7.80 unread messages | +0.10 | 7.80 | 7.65 | 4,046,400 | 0.00 | 11.98 | - |
11/04/68
|
7.65 | 7.70 unread messages | 0.00 | 7.70 | 7.60 | 3,873,100 | 0.00 | 12.14 | - |
10/04/68
|
7.70 | 7.70 unread messages | +0.10 | 7.80 | 7.65 | 15,912,000 | 0.00 | 12.14 | - |
09/04/68
|
7.60 | 7.60 unread messages | -0.05 | 7.65 | 7.35 | 31,142,800 | 0.00 | 12.30 | - |
08/04/68
|
7.70 | 7.65 unread messages | -0.25 | 7.80 | 7.60 | 30,125,200 | 0.00 | 12.22 | - |
04/04/68
|
7.85 | 7.90 unread messages | 0.00 | 7.90 | 7.85 | 7,787,200 | 0.00 | 11.83 | - |
03/04/68
|
7.85 | 7.90 unread messages | 0.00 | 7.90 | 7.85 | 4,266,400 | 0.00 | 11.83 | - |
02/04/68
|
7.90 | 7.90 unread messages | 0.00 | 7.90 | 7.85 | 3,008,400 | 0.00 | 11.83 | - |
01/04/68
|
7.85 | 7.90 unread messages | +0.10 | 7.90 | 7.85 | 4,848,800 | 0.00 | 11.83 | - |
31/03/68
|
7.85 | 7.80 unread messages | -0.05 | 7.90 | 7.80 | 6,600,800 | 0.00 | 11.98 | - |
28/03/68
|
7.90 | 7.85 unread messages | 0.00 | 7.95 | 7.85 | 2,224,800 | 0.00 | 11.91 | - |
27/03/68
|
7.85 | 7.85 unread messages | 0.00 | 7.90 | 7.80 | 8,684,500 | 0.00 | 11.91 | - |
26/03/68
|
7.90 | 7.85 unread messages | -0.05 | 7.95 | 7.85 | 4,608,800 | 0.00 | 11.91 | - |
25/03/68
|
7.90 | 7.90 unread messages | -0.05 | 7.95 | 7.85 | 7,489,500 | 0.00 | 11.83 | - |
24/03/68
|
8.05 | 7.95 unread messages | -0.15 | 8.05 | 7.90 | 7,570,000 | 0.00 | 11.76 | - |
21/03/68
|
8.00 | 8.10 unread messages | +0.10 | 8.10 | 7.95 | 8,548,700 | 0.00 | 11.54 | - |
20/03/68
|
8.05 | 8.00 unread messages | -0.05 | 8.10 | 8.00 | 6,851,500 | 0.00 | 11.69 | - |
19/03/68
|
8.00 | 8.05 unread messages | +0.05 | 8.10 | 7.95 | 7,467,300 | 0.00 | 11.61 | - |
18/03/68
|
7.85 | 8.00 unread messages | +0.15 | 8.00 | 7.85 | 9,771,700 | 0.00 | 11.69 | - |
17/03/68
|
7.85 | 7.85 unread messages | 0.00 | 7.90 | 7.85 | 2,878,800 | 0.00 | 11.91 | - |
14/03/68
|
7.85 | 7.85 unread messages | +0.05 | 7.90 | 7.80 | 4,410,400 | 0.00 | 11.91 | - |
13/03/68
|
7.80 | 7.80 unread messages | 0.00 | 7.85 | 7.80 | 2,896,300 | 0.00 | 11.98 | - |
12/03/68
|
7.85 | 7.80 unread messages | -0.05 | 7.85 | 7.75 | 9,654,400 | 0.00 | 11.98 | - |
11/03/68
|
7.85 | 7.85 unread messages | 0.00 | 7.85 | 7.80 | 8,427,300 | 0.00 | 11.91 | - |
10/03/68
|
7.95 | 7.85 unread messages | -0.10 | 7.95 | 7.80 | 13,695,400 | 0.00 | 11.91 | - |
07/03/68
|
7.90 | 7.95 unread messages | +0.05 | 7.95 | 7.85 | 4,403,000 | 0.00 | 11.76 | - |
06/03/68
|
8.00 | 7.90 unread messages | -0.15 | 8.00 | 7.90 | 5,499,300 | 0.00 | 11.83 | - |
05/03/68
|
7.85 | 8.05 unread messages | +0.20 | 8.05 | 7.80 | 10,149,000 | 0.00 | 11.61 | - |
04/03/68
|
7.85 | 7.85 unread messages | 0.00 | 7.90 | 7.80 | 9,892,600 | 0.00 | 11.91 | - |
03/03/68
|
7.90 | 7.85 unread messages | 0.00 | 7.95 | 7.85 | 8,206,900 | 0.00 | 11.91 | - |
28/02/68
|
7.95 | 7.85 unread messages | -0.15 | 7.95 | 7.80 | 16,879,900 | 0.00 | 11.91 | - |
27/02/68
|
8.10 | 8.00 unread messages | -0.10 | 8.15 | 7.90 | 11,285,500 | 0.00 | 11.69 | - |
26/02/68
|
7.80 | 8.10 unread messages | +0.30 | 8.10 | 7.80 | 22,498,700 | 0.00 | 11.54 | - |
25/02/68
|
7.95 | 7.80 unread messages | -0.10 | 7.95 | 7.80 | 16,727,200 | 0.00 | 11.98 | - |
24/02/68
|
8.05 | 7.90 unread messages | -0.15 | 8.10 | 7.90 | 19,325,500 | 0.00 | 11.83 | - |
21/02/68
|
8.10 | 8.05 unread messages | -0.05 | 8.15 | 8.05 | 6,325,000 | 0.00 | 11.61 | - |
20/02/68
|
8.15 | 8.10 unread messages | -0.05 | 8.20 | 8.10 | 6,395,600 | 0.00 | 11.54 | - |
19/02/68
|
8.15 | 8.15 unread messages | 0.00 | 8.20 | 8.10 | 5,529,400 | 0.00 | 11.47 | - |
18/02/68
|
8.10 | 8.15 unread messages | +0.05 | 8.15 | 8.10 | 6,412,100 | 0.00 | 11.47 | - |
17/02/68
|
8.15 | 8.10 unread messages | -0.05 | 8.15 | 8.10 | 6,403,800 | 0.00 | 11.54 | - |
14/02/68
|
8.20 | 8.15 unread messages | -0.05 | 8.20 | 8.10 | 7,993,200 | 0.00 | 11.47 | - |
13/02/68
|
8.20 | 8.20 unread messages | -0.25 | 8.25 | 8.15 | 10,208,600 | 0.00 | 11.40 | - |
11/02/68
|
8.45 | 8.45 unread messages | +0.05 | 8.50 | 8.40 | 12,998,300 | 0.00 | 11.06 | - |
10/02/68
|
8.45 | 8.40 unread messages | -0.05 | 8.50 | 8.40 | 5,918,600 | 0.00 | 11.13 | - |
07/02/68
|
8.35 | 8.45 unread messages | 0.00 | 8.45 | 8.35 | 8,318,900 | 0.00 | 11.06 | - |
06/02/68
|
8.45 | 8.45 unread messages | 0.00 | 8.50 | 8.40 | 6,458,500 | 0.00 | 11.06 | - |
05/02/68
|
8.45 | 8.45 unread messages | +0.05 | 8.50 | 8.40 | 6,754,600 | 0.00 | 11.06 | - |
04/02/68
|
8.45 | 8.40 unread messages | 0.00 | 8.50 | 8.40 | 6,238,500 | 0.00 | 11.13 | - |
03/02/68
|
8.35 | 8.40 unread messages | 0.00 | 8.40 | 8.30 | 8,427,700 | 0.00 | 11.13 | - |
31/01/68
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.35 | 6,368,700 | 0.00 | 11.13 | - |
30/01/68
|
8.50 | 8.40 unread messages | -0.10 | 8.55 | 8.40 | 11,587,700 | 0.00 | 11.13 | - |
29/01/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 4,499,400 | 0.00 | 11.00 | - |
28/01/68
|
8.45 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 3,778,000 | 0.00 | 11.00 | - |
27/01/68
|
8.40 | 8.50 unread messages | +0.10 | 8.50 | 8.40 | 4,596,000 | 0.00 | 11.00 | - |
24/01/68
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.35 | 2,232,700 | 0.00 | 11.13 | - |
23/01/68
|
8.45 | 8.40 unread messages | -0.05 | 8.45 | 8.35 | 4,604,700 | 0.00 | 11.13 | - |
22/01/68
|
8.45 | 8.45 unread messages | 0.00 | 8.50 | 8.40 | 2,701,300 | 0.00 | 11.06 | - |
21/01/68
|
8.35 | 8.45 unread messages | +0.10 | 8.45 | 8.35 | 3,198,000 | 0.00 | 11.06 | - |
20/01/68
|
8.30 | 8.35 unread messages | +0.05 | 8.45 | 8.30 | 3,832,300 | 0.00 | 11.20 | - |
17/01/68
|
8.30 | 8.30 unread messages | +0.05 | 8.35 | 8.25 | 4,879,800 | 0.00 | 11.26 | - |
16/01/68
|
8.25 | 8.25 unread messages | +0.05 | 8.30 | 8.20 | 7,534,300 | 0.00 | 11.33 | - |
15/01/68
|
8.40 | 8.20 unread messages | -0.15 | 8.40 | 8.20 | 18,653,000 | 0.00 | 11.40 | - |
14/01/68
|
8.45 | 8.35 unread messages | -0.10 | 8.50 | 8.35 | 20,161,900 | 0.00 | 11.20 | - |
13/01/68
|
8.40 | 8.45 unread messages | 0.00 | 8.45 | 8.35 | 12,303,200 | 0.00 | 11.06 | - |
10/01/68
|
8.45 | 8.45 unread messages | +0.05 | 8.45 | 8.35 | 5,485,100 | 0.00 | 11.06 | - |
09/01/68
|
8.50 | 8.40 unread messages | -0.05 | 8.50 | 8.40 | 3,974,400 | 0.00 | 11.13 | - |
08/01/68
|
8.45 | 8.45 unread messages | 0.00 | 8.50 | 8.40 | 3,510,100 | 0.00 | 11.06 | - |
07/01/68
|
8.40 | 8.45 unread messages | 0.00 | 8.50 | 8.40 | 5,144,400 | 0.00 | 11.06 | - |
06/01/68
|
8.50 | 8.45 unread messages | -0.05 | 8.55 | 8.40 | 7,560,700 | 0.00 | 11.06 | - |
03/01/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 2,927,700 | 0.00 | 11.00 | - |
02/01/68
|
8.55 | 8.50 unread messages | -0.10 | 8.60 | 8.50 | 5,374,200 | 0.00 | 11.00 | - |