ราคาหุ้นย้อนหลัง DMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
9.95 | 9.95 unread messages | +0.05 | 9.95 | 9.90 | 221,500 | 13.10 | 8.34 | - |
28/04/68
|
9.95 | 9.90 unread messages | -0.05 | 10.00 | 9.85 | 330,000 | 13.03 | 8.38 | - |
25/04/68
|
9.95 | 9.95 unread messages | 0.00 | 10.00 | 9.95 | 144,700 | 13.10 | 8.34 | - |
24/04/68
|
9.95 | 9.95 unread messages | 0.00 | 10.00 | 9.90 | 225,900 | 13.10 | 8.34 | - |
23/04/68
|
9.95 | 9.95 unread messages | 0.00 | 10.00 | 9.90 | 309,200 | 13.10 | 8.34 | - |
22/04/68
|
9.90 | 9.95 unread messages | +0.05 | 9.95 | 9.85 | 204,000 | 13.10 | 8.34 | - |
21/04/68
|
9.90 | 9.90 unread messages | 0.00 | 10.10 | 9.80 | 544,400 | 13.03 | 8.38 | - |
18/04/68
|
9.85 | 9.90 unread messages | 0.00 | 9.95 | 9.80 | 246,000 | 13.03 | 8.38 | - |
17/04/68
|
9.80 | 9.90 unread messages | +0.10 | 9.90 | 9.80 | 154,100 | 13.03 | 8.38 | - |
16/04/68
|
9.70 | 9.80 unread messages | +0.10 | 9.80 | 9.60 | 390,000 | 12.90 | 8.47 | - |
11/04/68
|
9.75 | 9.70 unread messages | 0.00 | 9.75 | 9.60 | 308,200 | 12.77 | 8.56 | - |
10/04/68
|
9.45 | 9.70 unread messages | +0.25 | 9.80 | 9.45 | 444,700 | 12.77 | 8.56 | - |
09/04/68
|
9.30 | 9.45 unread messages | +0.05 | 9.55 | 9.30 | 377,300 | 12.44 | 8.78 | - |
08/04/68
|
9.55 | 9.40 unread messages | -0.25 | 9.60 | 9.30 | 1,931,100 | 12.37 | 8.83 | - |
04/04/68
|
10.00 | 9.65 unread messages | -0.35 | 10.00 | 9.60 | 2,351,000 | 12.70 | 8.60 | - |
03/04/68
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 9.95 | 751,300 | 13.16 | 8.30 | - |
02/04/68
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 10.00 | 157,600 | 13.16 | 8.30 | - |
01/04/68
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 10.00 | 143,700 | 13.16 | 8.30 | - |
31/03/68
|
10.00 | 10.00 unread messages | -0.10 | 10.10 | 10.00 | 581,000 | 13.16 | 8.30 | - |
28/03/68
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 214,200 | 13.29 | 8.22 | - |
27/03/68
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 80,900 | 13.29 | 8.22 | - |
26/03/68
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 802,100 | 13.43 | 8.14 | - |
25/03/68
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 232,200 | 13.29 | 8.22 | - |
24/03/68
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.10 | 141,400 | 13.43 | 8.14 | - |
21/03/68
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 277,400 | 13.43 | 8.14 | - |
20/03/68
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 326,600 | 13.29 | 8.22 | - |
19/03/68
|
10.20 | 10.20 unread messages | 0.00 | 10.20 | 10.10 | 375,100 | 13.43 | 8.14 | - |
18/03/68
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 233,400 | 13.43 | 8.14 | - |
17/03/68
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 110,600 | 13.29 | 8.22 | - |
14/03/68
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 342,400 | 13.43 | 8.14 | - |
13/03/68
|
10.10 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 270,000 | 13.43 | 8.14 | - |
12/03/68
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 444,600 | 13.43 | 8.14 | - |
11/03/68
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 325,100 | 13.43 | 8.14 | - |
10/03/68
|
10.30 | 10.20 unread messages | -0.10 | 10.40 | 10.20 | 283,800 | 13.43 | 8.14 | - |
07/03/68
|
10.20 | 10.30 unread messages | +0.10 | 10.50 | 10.10 | 1,499,600 | 13.56 | 8.06 | - |
06/03/68
|
10.20 | 10.20 unread messages | -0.20 | 10.30 | 10.20 | 772,100 | 13.43 | 8.14 | - |
05/03/68
|
10.30 | 10.40 unread messages | +0.10 | 10.50 | 10.30 | 611,800 | 13.69 | 7.98 | - |
04/03/68
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 715,700 | 13.56 | 8.06 | - |
03/03/68
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 557,500 | 13.56 | 8.06 | - |
28/02/68
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 648,300 | 13.56 | 8.06 | - |
27/02/68
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 282,000 | 13.56 | 8.06 | - |
26/02/68
|
10.40 | 10.30 unread messages | -0.10 | 10.40 | 10.30 | 349,600 | 13.56 | 8.06 | - |
25/02/68
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.30 | 289,900 | 13.69 | 7.98 | - |
24/02/68
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.30 | 1,028,400 | 13.69 | 7.98 | - |
21/02/68
|
10.50 | 10.40 unread messages | -0.20 | 10.50 | 10.20 | 2,175,700 | 13.69 | 7.98 | - |
20/02/68
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 317,800 | 12.33 | 11.32 | - |
19/02/68
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 225,300 | 12.33 | 11.32 | - |
18/02/68
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 100,600 | 12.33 | 11.32 | - |
17/02/68
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.40 | 174,300 | 12.33 | 11.32 | - |
14/02/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.50 | 221,300 | 12.33 | 11.32 | - |
13/02/68
|
10.50 | 10.70 unread messages | +0.10 | 10.70 | 10.50 | 277,300 | 12.44 | 11.21 | - |
11/02/68
|
10.40 | 10.60 unread messages | +0.20 | 10.60 | 10.40 | 338,000 | 12.33 | 11.32 | - |
10/02/68
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.40 | 237,500 | 12.09 | 11.54 | - |
07/02/68
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.20 | 899,700 | 12.09 | 11.54 | - |
06/02/68
|
10.50 | 10.40 unread messages | 0.00 | 10.50 | 10.40 | 512,200 | 12.09 | 11.54 | - |
05/02/68
|
10.50 | 10.40 unread messages | -0.20 | 10.60 | 10.40 | 375,700 | 12.09 | 11.54 | - |
04/02/68
|
10.60 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 491,000 | 12.33 | 11.32 | - |
03/02/68
|
10.60 | 10.50 unread messages | -0.10 | 10.60 | 10.40 | 509,200 | 12.21 | 11.43 | - |
31/01/68
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.50 | 849,800 | 12.33 | 11.32 | - |
30/01/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.60 | 106,300 | 12.33 | 11.32 | - |
29/01/68
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.60 | 114,700 | 12.44 | 11.21 | - |
28/01/68
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.60 | 182,800 | 12.33 | 11.32 | - |
27/01/68
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 245,300 | 12.33 | 11.32 | - |
24/01/68
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 141,800 | 12.33 | 11.32 | - |
23/01/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.50 | 237,800 | 12.33 | 11.32 | - |
22/01/68
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.60 | 200,200 | 12.44 | 11.21 | - |
21/01/68
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.60 | 125,600 | 12.33 | 11.32 | - |
20/01/68
|
10.60 | 10.60 unread messages | +0.10 | 10.70 | 10.50 | 241,400 | 12.33 | 11.32 | - |
17/01/68
|
10.50 | 10.50 unread messages | -0.10 | 10.60 | 10.50 | 196,700 | 12.21 | 11.43 | - |
16/01/68
|
10.60 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 874,300 | 12.33 | 11.32 | - |
15/01/68
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 260,100 | 12.21 | 11.43 | - |
14/01/68
|
10.60 | 10.50 unread messages | -0.10 | 10.70 | 10.50 | 407,100 | 12.21 | 11.43 | - |
13/01/68
|
10.50 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 252,800 | 12.33 | 11.32 | - |
10/01/68
|
10.70 | 10.60 unread messages | 0.00 | 10.70 | 10.40 | 941,900 | 12.33 | 11.32 | - |
09/01/68
|
10.60 | 10.60 unread messages | -0.10 | 10.70 | 10.60 | 370,900 | 12.33 | 11.32 | - |
08/01/68
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 837,800 | 12.44 | 11.21 | - |
07/01/68
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.60 | 501,000 | 12.44 | 11.21 | - |
06/01/68
|
10.80 | 10.70 unread messages | 0.00 | 10.90 | 10.70 | 668,900 | 12.44 | 11.21 | - |
03/01/68
|
10.80 | 10.70 unread messages | -0.10 | 10.90 | 10.70 | 594,300 | 12.44 | 11.21 | - |
02/01/68
|
10.90 | 10.80 unread messages | 0.00 | 10.90 | 10.80 | 249,500 | 12.56 | 11.11 | - |