ราคาหุ้นย้อนหลัง DOD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.77 | 1.74 unread messages | 0.00 | 1.80 | 1.70 | 692,300 | 13.15 | 2.87 | - |
09/04/69
|
1.76 | 1.74 unread messages | -0.02 | 1.76 | 1.72 | 304,400 | 13.15 | 2.87 | - |
08/04/69
|
1.78 | 1.76 unread messages | +0.02 | 1.78 | 1.75 | 319,100 | 13.30 | 2.84 | - |
07/04/69
|
1.78 | 1.74 unread messages | -0.03 | 1.78 | 1.72 | 224,500 | 13.15 | 2.87 | - |
03/04/69
|
1.81 | 1.77 unread messages | -0.04 | 1.81 | 1.76 | 341,500 | 13.38 | 2.82 | - |
02/04/69
|
1.83 | 1.81 unread messages | +0.01 | 1.85 | 1.80 | 454,000 | 13.68 | 2.76 | - |
01/04/69
|
1.75 | 1.80 unread messages | +0.06 | 1.85 | 1.75 | 3,216,200 | 13.61 | 2.78 | - |
31/03/69
|
1.73 | 1.74 unread messages | +0.01 | 1.78 | 1.73 | 381,200 | 13.15 | 2.87 | - |
30/03/69
|
1.69 | 1.73 unread messages | +0.01 | 1.73 | 1.68 | 441,800 | 13.08 | 2.89 | - |
27/03/69
|
1.76 | 1.72 unread messages | -0.02 | 1.76 | 1.72 | 160,300 | 13.00 | 2.91 | - |
26/03/69
|
1.75 | 1.74 unread messages | +0.01 | 1.75 | 1.71 | 295,200 | 13.15 | 2.87 | - |
25/03/69
|
1.69 | 1.73 unread messages | +0.06 | 1.80 | 1.69 | 1,222,800 | 13.08 | 2.89 | - |
24/03/69
|
1.68 | 1.67 unread messages | 0.00 | 1.71 | 1.66 | 379,000 | 12.62 | 2.99 | - |
23/03/69
|
1.70 | 1.67 unread messages | -0.06 | 1.71 | 1.66 | 627,400 | 12.62 | 2.99 | - |
20/03/69
|
1.77 | 1.73 unread messages | -0.01 | 1.79 | 1.72 | 1,006,200 | 13.08 | 2.89 | - |
19/03/69
|
1.83 | 1.74 unread messages | -0.11 | 1.85 | 1.74 | 2,624,700 | 13.15 | 2.87 | - |
18/03/69
|
1.85 | 1.85 unread messages | +0.01 | 1.94 | 1.82 | 7,924,900 | 13.98 | 2.70 | - |
17/03/69
|
1.77 | 1.84 unread messages | +0.10 | 1.92 | 1.75 | 5,935,200 | 13.91 | 2.72 | - |
16/03/69
|
1.75 | 1.74 unread messages | -0.01 | 1.79 | 1.74 | 267,400 | 13.23 | 2.86 | - |
13/03/69
|
1.76 | 1.75 unread messages | -0.04 | 1.78 | 1.73 | 624,500 | 13.23 | 2.86 | - |
12/03/69
|
1.74 | 1.79 unread messages | +0.06 | 1.85 | 1.74 | 2,282,600 | 13.53 | 2.79 | - |
11/03/69
|
1.79 | 1.73 unread messages | -0.05 | 1.79 | 1.73 | 726,400 | 13.08 | 2.89 | - |
10/03/69
|
1.71 | 1.78 unread messages | +0.11 | 1.78 | 1.68 | 1,108,300 | 13.45 | 2.81 | - |
09/03/69
|
1.60 | 1.67 unread messages | -0.06 | 1.68 | 1.60 | 630,500 | 12.62 | 2.99 | - |
06/03/69
|
1.74 | 1.73 unread messages | -0.02 | 1.76 | 1.71 | 516,900 | 13.08 | 2.89 | - |
05/03/69
|
1.78 | 1.75 unread messages | 0.00 | 1.81 | 1.65 | 2,531,700 | 13.23 | 2.86 | - |
04/03/69
|
1.71 | 1.75 unread messages | -0.06 | 1.76 | 1.60 | 3,416,100 | 13.23 | 2.86 | - |
02/03/69
|
1.89 | 1.81 unread messages | -0.21 | 1.95 | 1.81 | 7,999,400 | 13.68 | 2.76 | - |
27/02/69
|
1.86 | 2.02 unread messages | +0.22 | 2.06 | 1.83 | 23,102,100 | 15.27 | 2.48 | - |
26/02/69
|
1.80 | 1.80 unread messages | 0.00 | 1.88 | 1.79 | 2,398,400 | 15.90 | 0.00 | - |
25/02/69
|
1.83 | 1.80 unread messages | -0.02 | 1.86 | 1.80 | 1,804,900 | 15.90 | 0.00 | - |
24/02/69
|
1.70 | 1.82 unread messages | +0.13 | 1.84 | 1.70 | 5,547,100 | 16.08 | 0.00 | - |
23/02/69
|
1.83 | 1.69 unread messages | -0.13 | 1.85 | 1.66 | 2,103,700 | 14.93 | 0.00 | - |
20/02/69
|
1.89 | 1.82 unread messages | -0.05 | 1.90 | 1.82 | 1,860,400 | 16.08 | 0.00 | - |
19/02/69
|
1.88 | 1.87 unread messages | -0.01 | 1.89 | 1.86 | 1,361,900 | 16.52 | 0.00 | - |
18/02/69
|
1.89 | 1.88 unread messages | +0.01 | 1.94 | 1.86 | 6,251,000 | 16.61 | 0.00 | - |
17/02/69
|
1.87 | 1.87 unread messages | +0.02 | 1.91 | 1.84 | 6,108,700 | 16.52 | 0.00 | - |
16/02/69
|
1.85 | 1.85 unread messages | +0.02 | 1.87 | 1.81 | 2,388,600 | 16.34 | 0.00 | - |
13/02/69
|
1.86 | 1.83 unread messages | -0.04 | 1.89 | 1.83 | 2,133,600 | 16.17 | 0.00 | - |
12/02/69
|
1.87 | 1.87 unread messages | -0.01 | 1.93 | 1.84 | 8,735,100 | 16.52 | 0.00 | - |
11/02/69
|
1.83 | 1.88 unread messages | +0.05 | 1.88 | 1.82 | 5,405,700 | 16.61 | 0.00 | - |
10/02/69
|
1.87 | 1.83 unread messages | +0.01 | 1.91 | 1.82 | 11,696,800 | 16.17 | 0.00 | - |
09/02/69
|
1.74 | 1.82 unread messages | +0.27 | 1.85 | 1.71 | 24,922,700 | 16.08 | 0.00 | - |
06/02/69
|
1.53 | 1.55 unread messages | +0.03 | 1.55 | 1.52 | 183,200 | 13.69 | 0.00 | - |
05/02/69
|
1.50 | 1.52 unread messages | +0.02 | 1.53 | 1.49 | 165,900 | 13.43 | 0.00 | - |
04/02/69
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.49 | 171,000 | 13.25 | 0.00 | - |
03/02/69
|
1.52 | 1.51 unread messages | -0.02 | 1.55 | 1.51 | 148,800 | 13.34 | 0.00 | - |
02/02/69
|
1.56 | 1.53 unread messages | -0.03 | 1.56 | 1.52 | 72,400 | 13.52 | 0.00 | - |
30/01/69
|
1.55 | 1.56 unread messages | -0.01 | 1.58 | 1.55 | 179,300 | 13.78 | 0.00 | - |
29/01/69
|
1.56 | 1.57 unread messages | +0.01 | 1.58 | 1.55 | 163,800 | 13.87 | 0.00 | - |
28/01/69
|
1.58 | 1.56 unread messages | -0.01 | 1.60 | 1.55 | 360,100 | 13.78 | 0.00 | - |
27/01/69
|
1.49 | 1.57 unread messages | +0.08 | 1.57 | 1.49 | 665,200 | 13.87 | 0.00 | - |
26/01/69
|
1.51 | 1.49 unread messages | -0.03 | 1.53 | 1.49 | 258,200 | 13.16 | 0.00 | - |
23/01/69
|
1.55 | 1.52 unread messages | -0.03 | 1.55 | 1.52 | 73,200 | 13.43 | 0.00 | - |
22/01/69
|
1.56 | 1.55 unread messages | -0.02 | 1.59 | 1.52 | 394,200 | 13.69 | 0.00 | - |
21/01/69
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.55 | 198,700 | 13.87 | 0.00 | - |
20/01/69
|
1.53 | 1.57 unread messages | +0.04 | 1.60 | 1.51 | 749,700 | 13.87 | 0.00 | - |
19/01/69
|
1.52 | 1.53 unread messages | +0.02 | 1.53 | 1.50 | 118,400 | 13.52 | 0.00 | - |
16/01/69
|
1.50 | 1.51 unread messages | +0.01 | 1.55 | 1.49 | 201,700 | 13.34 | 0.00 | - |
15/01/69
|
1.49 | 1.50 unread messages | +0.01 | 1.52 | 1.48 | 199,600 | 13.25 | 0.00 | - |
14/01/69
|
1.52 | 1.49 unread messages | -0.03 | 1.53 | 1.48 | 101,800 | 13.16 | 0.00 | - |
13/01/69
|
1.48 | 1.52 unread messages | +0.04 | 1.52 | 1.47 | 201,300 | 13.43 | 0.00 | - |
12/01/69
|
1.53 | 1.48 unread messages | -0.06 | 1.53 | 1.45 | 322,400 | 13.07 | 0.00 | - |
09/01/69
|
1.57 | 1.54 unread messages | -0.01 | 1.57 | 1.54 | 108,800 | 13.60 | 0.00 | - |
08/01/69
|
1.58 | 1.55 unread messages | -0.02 | 1.58 | 1.54 | 98,900 | 13.69 | 0.00 | - |
07/01/69
|
1.58 | 1.57 unread messages | 0.00 | 1.64 | 1.56 | 313,600 | 13.87 | 0.00 | - |
06/01/69
|
1.62 | 1.57 unread messages | -0.05 | 1.62 | 1.56 | 433,200 | 13.87 | 0.00 | - |
05/01/69
|
1.61 | 1.62 unread messages | 0.00 | 1.62 | 1.60 | 213,300 | 14.31 | 0.00 | - |