ราคาหุ้นย้อนหลัง DOHOME
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
3.48 | 3.52 unread messages | +0.08 | 3.60 | 3.46 | 22,608,600 | 20.60 | 0.12 | - |
02/04/69
|
3.36 | 3.44 unread messages | +0.06 | 3.46 | 3.30 | 12,081,000 | 20.14 | 0.12 | - |
01/04/69
|
3.36 | 3.38 unread messages | +0.08 | 3.42 | 3.30 | 17,626,800 | 19.78 | 0.13 | - |
31/03/69
|
3.22 | 3.30 unread messages | +0.10 | 3.34 | 3.22 | 14,072,500 | 19.32 | 0.13 | - |
30/03/69
|
3.12 | 3.20 unread messages | +0.06 | 3.20 | 3.10 | 7,140,200 | 18.73 | 0.13 | - |
27/03/69
|
3.14 | 3.14 unread messages | +0.04 | 3.18 | 3.08 | 13,996,400 | 18.38 | 0.14 | - |
26/03/69
|
3.16 | 3.10 unread messages | -0.14 | 3.18 | 3.08 | 9,865,100 | 18.15 | 0.14 | - |
25/03/69
|
3.12 | 3.24 unread messages | +0.18 | 3.24 | 3.12 | 10,045,800 | 18.97 | 0.13 | - |
24/03/69
|
3.10 | 3.06 unread messages | +0.02 | 3.10 | 3.04 | 5,358,500 | 17.91 | 0.14 | - |
23/03/69
|
3.10 | 3.04 unread messages | -0.08 | 3.10 | 3.02 | 8,422,300 | 17.79 | 0.14 | - |
20/03/69
|
3.14 | 3.12 unread messages | +0.02 | 3.16 | 3.12 | 6,458,100 | 18.26 | 0.14 | - |
19/03/69
|
3.22 | 3.10 unread messages | -0.12 | 3.22 | 3.08 | 14,297,800 | 18.15 | 0.14 | - |
18/03/69
|
3.28 | 3.22 unread messages | -0.06 | 3.28 | 3.22 | 4,116,400 | 18.85 | 0.13 | - |
17/03/69
|
3.26 | 3.28 unread messages | +0.06 | 3.30 | 3.24 | 7,216,100 | 19.20 | 0.13 | - |
16/03/69
|
3.28 | 3.22 unread messages | -0.08 | 3.30 | 3.22 | 11,474,100 | 19.32 | 0.13 | - |
13/03/69
|
3.32 | 3.30 unread messages | -0.04 | 3.32 | 3.26 | 9,984,300 | 19.32 | 0.13 | - |
12/03/69
|
3.28 | 3.34 unread messages | +0.06 | 3.38 | 3.22 | 12,099,200 | 19.55 | 0.13 | - |
11/03/69
|
3.28 | 3.28 unread messages | +0.02 | 3.38 | 3.28 | 8,967,000 | 19.20 | 0.13 | - |
10/03/69
|
3.30 | 3.26 unread messages | +0.02 | 3.32 | 3.24 | 10,369,900 | 19.08 | 0.13 | - |
09/03/69
|
3.12 | 3.24 unread messages | -0.04 | 3.24 | 3.06 | 14,418,800 | 18.97 | 0.13 | - |
06/03/69
|
3.28 | 3.28 unread messages | -0.12 | 3.34 | 3.24 | 19,221,000 | 19.20 | 0.13 | - |
05/03/69
|
3.44 | 3.40 unread messages | 0.00 | 3.44 | 3.26 | 29,357,600 | 19.90 | 0.13 | - |
04/03/69
|
3.36 | 3.40 unread messages | -0.16 | 3.42 | 3.20 | 38,379,400 | 19.14 | 0.13 | - |
02/03/69
|
3.70 | 3.56 unread messages | -0.34 | 3.78 | 3.56 | 28,097,500 | 20.04 | 0.12 | - |
27/02/69
|
3.92 | 3.90 unread messages | +0.02 | 3.94 | 3.88 | 22,824,900 | 21.95 | 0.11 | - |
26/02/69
|
3.88 | 3.88 unread messages | +0.04 | 3.94 | 3.80 | 27,236,900 | 21.84 | 0.11 | - |
25/02/69
|
3.82 | 3.84 unread messages | +0.04 | 3.86 | 3.74 | 33,108,500 | 21.61 | 0.12 | - |
24/02/69
|
3.88 | 3.80 unread messages | -0.08 | 3.88 | 3.76 | 39,872,000 | 21.39 | 0.12 | - |
23/02/69
|
4.18 | 3.88 unread messages | -0.32 | 4.18 | 3.78 | 61,942,200 | 21.84 | 0.13 | - |
20/02/69
|
4.26 | 4.20 unread messages | -0.10 | 4.28 | 4.10 | 37,650,500 | 21.39 | 0.12 | - |
19/02/69
|
4.22 | 4.30 unread messages | +0.12 | 4.46 | 4.20 | 67,031,400 | 21.90 | 0.12 | - |
18/02/69
|
4.08 | 4.18 unread messages | +0.16 | 4.22 | 4.04 | 37,298,200 | 21.29 | 0.12 | - |
17/02/69
|
3.94 | 4.02 unread messages | +0.10 | 4.06 | 3.84 | 28,069,600 | 20.47 | 0.13 | - |
16/02/69
|
3.98 | 3.92 unread messages | -0.04 | 3.98 | 3.88 | 13,845,700 | 19.96 | 0.13 | - |
13/02/69
|
3.98 | 3.96 unread messages | -0.04 | 4.06 | 3.92 | 19,575,900 | 20.17 | 0.13 | - |
12/02/69
|
3.96 | 4.00 unread messages | +0.08 | 4.02 | 3.92 | 19,188,400 | 20.37 | 0.13 | - |
11/02/69
|
3.94 | 3.92 unread messages | -0.06 | 4.00 | 3.90 | 24,384,400 | 19.96 | 0.13 | - |
10/02/69
|
3.96 | 3.98 unread messages | +0.08 | 4.00 | 3.88 | 25,287,300 | 20.27 | 0.13 | - |
09/02/69
|
4.00 | 3.90 unread messages | +0.24 | 4.00 | 3.84 | 34,298,500 | 19.86 | 0.13 | - |
06/02/69
|
3.66 | 3.66 unread messages | -0.02 | 3.76 | 3.62 | 20,440,900 | 18.64 | 0.14 | - |
05/02/69
|
3.64 | 3.68 unread messages | +0.04 | 3.72 | 3.64 | 12,726,900 | 18.74 | 0.14 | - |
04/02/69
|
3.64 | 3.64 unread messages | 0.00 | 3.68 | 3.62 | 8,556,200 | 18.54 | 0.14 | - |
03/02/69
|
3.50 | 3.64 unread messages | +0.16 | 3.70 | 3.50 | 35,583,200 | 18.54 | 0.14 | - |
02/02/69
|
3.52 | 3.48 unread messages | -0.04 | 3.54 | 3.44 | 10,448,800 | 17.72 | 0.15 | - |
30/01/69
|
3.54 | 3.52 unread messages | -0.04 | 3.56 | 3.50 | 6,345,700 | 17.92 | 0.14 | - |
29/01/69
|
3.56 | 3.56 unread messages | 0.00 | 3.56 | 3.50 | 10,233,100 | 18.13 | 0.14 | - |
28/01/69
|
3.60 | 3.56 unread messages | -0.04 | 3.64 | 3.52 | 11,207,100 | 18.13 | 0.14 | - |
27/01/69
|
3.52 | 3.60 unread messages | +0.10 | 3.64 | 3.50 | 20,074,300 | 18.33 | 0.14 | - |
26/01/69
|
3.50 | 3.50 unread messages | 0.00 | 3.50 | 3.44 | 12,635,700 | 17.82 | 0.14 | - |
23/01/69
|
3.52 | 3.50 unread messages | 0.00 | 3.56 | 3.48 | 14,865,800 | 17.82 | 0.14 | - |
22/01/69
|
3.66 | 3.50 unread messages | -0.18 | 3.68 | 3.50 | 22,744,600 | 17.82 | 0.14 | - |
21/01/69
|
3.60 | 3.68 unread messages | +0.08 | 3.72 | 3.60 | 21,172,800 | 18.74 | 0.14 | - |
20/01/69
|
3.50 | 3.60 unread messages | +0.10 | 3.66 | 3.48 | 28,424,400 | 18.33 | 0.14 | - |
19/01/69
|
3.44 | 3.50 unread messages | 0.00 | 3.50 | 3.44 | 9,770,600 | 17.82 | 0.14 | - |
16/01/69
|
3.42 | 3.50 unread messages | +0.06 | 3.50 | 3.38 | 14,724,800 | 17.82 | 0.14 | - |
15/01/69
|
3.32 | 3.44 unread messages | +0.12 | 3.46 | 3.28 | 18,021,900 | 17.52 | 0.15 | - |
14/01/69
|
3.38 | 3.32 unread messages | -0.06 | 3.40 | 3.30 | 9,864,400 | 16.91 | 0.15 | - |
13/01/69
|
3.48 | 3.38 unread messages | -0.08 | 3.50 | 3.38 | 18,885,600 | 17.21 | 0.15 | - |
12/01/69
|
3.46 | 3.46 unread messages | 0.00 | 3.54 | 3.42 | 14,428,000 | 17.62 | 0.15 | - |
09/01/69
|
3.54 | 3.46 unread messages | -0.06 | 3.56 | 3.44 | 11,361,000 | 17.62 | 0.15 | - |
08/01/69
|
3.60 | 3.52 unread messages | -0.08 | 3.64 | 3.50 | 18,041,700 | 17.92 | 0.14 | - |
07/01/69
|
3.50 | 3.60 unread messages | +0.10 | 3.64 | 3.50 | 31,558,700 | 18.33 | 0.14 | - |
06/01/69
|
3.50 | 3.50 unread messages | -0.02 | 3.58 | 3.46 | 18,650,300 | 17.82 | 0.14 | - |
05/01/69
|
3.44 | 3.52 unread messages | +0.10 | 3.58 | 3.44 | 18,662,900 | 17.92 | 0.14 | - |