ราคาหุ้นย้อนหลัง DIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/05/69
|
10.00 | 9.85 unread messages | -0.15 | 10.00 | 9.85 | 19,835,100 | 0.00 | 9.02 | - |
15/05/69
|
9.90 | 10.00 unread messages | -0.10 | 10.10 | 9.90 | 23 | 0.00 | 8.89 | - |
14/05/69
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 33,628,300 | 0.00 | 8.80 | - |
13/05/69
|
10.10 | 10.10 unread messages | +0.10 | 10.10 | 10.00 | 14,959,400 | 0.00 | 8.80 | - |
12/05/69
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 10.00 | 10,049,200 | 0.00 | 8.89 | - |
11/05/69
|
10.00 | 10.10 unread messages | +0.10 | 10.10 | 10.00 | 8,094,900 | 0.00 | 8.80 | - |
08/05/69
|
10.10 | 10.00 unread messages | -0.10 | 10.20 | 10.00 | 24,300,400 | 0.00 | 8.89 | - |
07/05/69
|
10.30 | 10.10 unread messages | -0.20 | 10.40 | 10.10 | 38,496,300 | 0.00 | 8.80 | - |
06/05/69
|
10.20 | 10.30 unread messages | +0.10 | 10.30 | 10.10 | 12,024,800 | 0.00 | 8.63 | - |
05/05/69
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 10.00 | 13,589,800 | 0.00 | 8.71 | - |
30/04/69
|
10.00 | 10.10 unread messages | +0.10 | 10.10 | 9.95 | 9,668,200 | 0.00 | 8.80 | - |
29/04/69
|
9.85 | 10.00 unread messages | +0.20 | 10.00 | 9.80 | 19,392,100 | 0.00 | 8.89 | - |
28/04/69
|
9.80 | 9.80 unread messages | 0.00 | 9.85 | 9.75 | 7,914,600 | 0.00 | 9.07 | - |
27/04/69
|
9.75 | 9.80 unread messages | 0.00 | 9.85 | 9.75 | 5,864,700 | 0.00 | 9.07 | - |
24/04/69
|
9.75 | 9.80 unread messages | +0.05 | 9.80 | 9.70 | 8,693,100 | 0.00 | 9.07 | - |
23/04/69
|
9.75 | 9.75 unread messages | 0.00 | 9.80 | 9.70 | 5,525,500 | 0.00 | 9.12 | - |
22/04/69
|
9.75 | 9.75 unread messages | -0.05 | 9.80 | 9.70 | 8,036,700 | 0.00 | 9.12 | - |
21/04/69
|
9.70 | 9.80 unread messages | +0.10 | 9.80 | 9.65 | 16,449,700 | 0.00 | 9.07 | - |
20/04/69
|
9.70 | 9.70 unread messages | 0.00 | 9.70 | 9.60 | 7,583,200 | 0.00 | 9.16 | - |
17/04/69
|
9.60 | 9.70 unread messages | +0.05 | 9.70 | 9.60 | 10,739,200 | 0.00 | 9.16 | - |
10/04/69
|
9.60 | 9.60 unread messages | 0.00 | 9.65 | 9.55 | 9,746,300 | 0.00 | 9.26 | - |
09/04/69
|
9.60 | 9.60 unread messages | 0.00 | 9.60 | 9.55 | 4,155,400 | 0.00 | 9.26 | - |
08/04/69
|
9.55 | 9.60 unread messages | +0.10 | 9.60 | 9.50 | 7,931,300 | 0.00 | 9.26 | - |
07/04/69
|
9.50 | 9.50 unread messages | 0.00 | 9.55 | 9.45 | 9,982,500 | 0.00 | 9.36 | - |
03/04/69
|
9.55 | 9.50 unread messages | -0.05 | 9.55 | 9.50 | 5,206,400 | 0.00 | 9.36 | - |
02/04/69
|
9.50 | 9.55 unread messages | 0.00 | 9.55 | 9.50 | 4,238,000 | 0.00 | 9.31 | - |
01/04/69
|
9.55 | 9.55 unread messages | 0.00 | 9.55 | 9.50 | 6,871,700 | 0.00 | 9.31 | - |
31/03/69
|
9.50 | 9.55 unread messages | +0.05 | 9.55 | 9.45 | 4,468,400 | 0.00 | 9.31 | - |
30/03/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.45 | 4,669,700 | 0.00 | 9.36 | - |
27/03/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.45 | 5,073,500 | 0.00 | 9.41 | - |
26/03/69
|
9.45 | 9.45 unread messages | -0.05 | 9.50 | 9.40 | 4,684,200 | 0.00 | 9.41 | - |
25/03/69
|
9.45 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 5,692,800 | 0.00 | 9.36 | - |
24/03/69
|
9.45 | 9.50 unread messages | +0.10 | 9.50 | 9.40 | 5,787,400 | 0.00 | 9.36 | - |
23/03/69
|
9.50 | 9.40 unread messages | -0.15 | 9.50 | 9.40 | 12,233,000 | 0.00 | 9.46 | - |
20/03/69
|
9.45 | 9.55 unread messages | +0.05 | 9.55 | 9.40 | 10,738,400 | 0.00 | 9.31 | - |
19/03/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.40 | 7,960,500 | 0.00 | 9.36 | - |
18/03/69
|
9.50 | 9.45 unread messages | -0.10 | 9.55 | 9.45 | 5,111,300 | 0.00 | 9.41 | - |
17/03/69
|
9.45 | 9.55 unread messages | +0.15 | 9.55 | 9.40 | 12,001,900 | 0.00 | 9.31 | - |
16/03/69
|
9.40 | 9.40 unread messages | 0.00 | 9.45 | 9.40 | 11,373,100 | 0.00 | 9.46 | - |
13/03/69
|
9.45 | 9.40 unread messages | -0.05 | 9.50 | 9.40 | 13,836,200 | 0.00 | 9.46 | - |
12/03/69
|
9.45 | 9.45 unread messages | -0.05 | 9.50 | 9.45 | 4,971,400 | 0.00 | 9.41 | - |
11/03/69
|
9.50 | 9.50 unread messages | +0.05 | 9.55 | 9.45 | 7,250,000 | 0.00 | 9.36 | - |
10/03/69
|
9.40 | 9.45 unread messages | +0.10 | 9.55 | 9.40 | 16,964,500 | 0.00 | 9.41 | - |
09/03/69
|
9.40 | 9.35 unread messages | -0.10 | 9.40 | 9.30 | 13,712,100 | 0.00 | 9.51 | - |
06/03/69
|
9.40 | 9.45 unread messages | +0.10 | 9.50 | 9.35 | 13,247,800 | 0.00 | 9.41 | - |
05/03/69
|
9.35 | 9.35 unread messages | 0.00 | 9.40 | 9.35 | 9,282,300 | 0.00 | 9.51 | - |
04/03/69
|
9.40 | 9.35 unread messages | -0.15 | 9.45 | 9.20 | 56,836,700 | 0.00 | 9.51 | - |
02/03/69
|
9.50 | 9.50 unread messages | -0.10 | 9.55 | 9.45 | 17,838,800 | 0.00 | 9.36 | - |
27/02/69
|
9.60 | 9.60 unread messages | 0.00 | 9.60 | 9.55 | 8,285,300 | 0.00 | 9.26 | - |
26/02/69
|
9.55 | 9.60 unread messages | 0.00 | 9.60 | 9.50 | 12,293,300 | 0.00 | 9.26 | - |
25/02/69
|
9.45 | 9.60 unread messages | +0.15 | 9.60 | 9.45 | 14,182,000 | 0.00 | 9.26 | - |
24/02/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 6,518,900 | 0.00 | 9.41 | - |
23/02/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.45 | 8,566,700 | 0.00 | 9.41 | - |
20/02/69
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.45 | 17,321,700 | 0.00 | 9.41 | - |
19/02/69
|
9.50 | 9.50 unread messages | +0.05 | 9.50 | 9.45 | 14,672,400 | 0.00 | 9.36 | - |
18/02/69
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.45 | 4,748,200 | 0.00 | 9.41 | - |
17/02/69
|
9.40 | 9.50 unread messages | +0.10 | 9.50 | 9.40 | 12,601,300 | 0.00 | 9.36 | - |
16/02/69
|
9.40 | 9.40 unread messages | -0.05 | 9.45 | 9.40 | 4,213,500 | 0.00 | 9.46 | - |
13/02/69
|
9.40 | 9.45 unread messages | -0.10 | 9.45 | 9.35 | 19,002,100 | 0.00 | 9.41 | - |
12/02/69
|
9.55 | 9.55 unread messages | 0.00 | 9.60 | 9.50 | 22,524,600 | 0.00 | 9.31 | - |
11/02/69
|
9.60 | 9.55 unread messages | -0.05 | 9.60 | 9.55 | 8,760,400 | 0.00 | 9.31 | - |
10/02/69
|
9.55 | 9.60 unread messages | +0.05 | 9.60 | 9.50 | 9,353,600 | 0.00 | 9.26 | - |
09/02/69
|
9.50 | 9.55 unread messages | +0.05 | 9.55 | 9.45 | 14,237,300 | 0.00 | 9.31 | - |
06/02/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.45 | 7,536,500 | 0.00 | 9.36 | - |
05/02/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 10,778,500 | 0.00 | 9.41 | - |
04/02/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 12,310,200 | 0.00 | 9.41 | - |
03/02/69
|
9.40 | 9.45 unread messages | +0.05 | 9.45 | 9.40 | 5,762,400 | 0.00 | 9.41 | - |
02/02/69
|
9.40 | 9.40 unread messages | -0.05 | 9.45 | 9.40 | 7,849,100 | 0.00 | 9.46 | - |
30/01/69
|
9.45 | 9.45 unread messages | +0.05 | 9.45 | 9.40 | 5,929,700 | 0.00 | 9.41 | - |
29/01/69
|
9.45 | 9.40 unread messages | -0.05 | 9.45 | 9.40 | 4,884,600 | 0.00 | 9.46 | - |
28/01/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 7,301,900 | 0.00 | 9.41 | - |
27/01/69
|
9.35 | 9.45 unread messages | +0.10 | 9.45 | 9.30 | 22,810,300 | 0.00 | 9.41 | - |
26/01/69
|
9.40 | 9.35 unread messages | 0.00 | 9.40 | 9.30 | 11,625,100 | 0.00 | 9.51 | - |
23/01/69
|
9.45 | 9.35 unread messages | -0.05 | 9.45 | 9.35 | 16,375,900 | 0.00 | 9.51 | - |
22/01/69
|
9.45 | 9.40 unread messages | -0.10 | 9.50 | 9.40 | 11,199,400 | 0.00 | 9.46 | - |
21/01/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.45 | 12,623,100 | 0.00 | 9.36 | - |
20/01/69
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.45 | 6,287,900 | 0.00 | 9.41 | - |
19/01/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.45 | 4,109,300 | 0.00 | 9.36 | - |
16/01/69
|
9.50 | 9.45 unread messages | 0.00 | 9.50 | 9.45 | 8,341,300 | 0.00 | 9.41 | - |
15/01/69
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.45 | 4,622,200 | 0.00 | 9.41 | - |
14/01/69
|
9.45 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 4,387,100 | 0.00 | 9.36 | - |
13/01/69
|
9.50 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 8,313,800 | 0.00 | 9.36 | - |
12/01/69
|
9.45 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 5,411,400 | 0.00 | 9.36 | - |
09/01/69
|
9.50 | 9.50 unread messages | 0.00 | 9.50 | 9.45 | 3,592,700 | 0.00 | 9.36 | - |
08/01/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.45 | 7,819,600 | 0.00 | 9.36 | - |
07/01/69
|
9.50 | 9.45 unread messages | -0.05 | 9.50 | 9.45 | 7,985,500 | 0.00 | 9.41 | - |
06/01/69
|
9.45 | 9.50 unread messages | +0.05 | 9.50 | 9.40 | 7,210,300 | 0.00 | 9.36 | - |
05/01/69
|
9.40 | 9.45 unread messages | 0.00 | 9.45 | 9.40 | 5,540,300 | 0.00 | 9.41 | - |