ราคาหุ้นย้อนหลัง DOHOME
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.30 | 5.15 unread messages | -0.15 | 5.35 | 5.05 | 5,792,000 | 25.85 | 0.10 | - |
28/04/68
|
5.25 | 5.30 unread messages | 0.00 | 5.35 | 5.20 | 4,609,500 | 26.60 | 0.10 | - |
25/04/68
|
5.15 | 5.30 unread messages | +0.10 | 5.40 | 5.15 | 9,785,000 | 26.60 | 0.10 | - |
24/04/68
|
5.05 | 5.20 unread messages | +0.10 | 5.20 | 5.00 | 4,132,900 | 26.10 | 0.10 | - |
23/04/68
|
5.10 | 5.10 unread messages | +0.10 | 5.15 | 5.00 | 6,886,100 | 25.60 | 0.10 | - |
22/04/68
|
4.90 | 5.00 unread messages | +0.06 | 5.05 | 4.84 | 12,058,300 | 25.10 | 0.10 | - |
21/04/68
|
5.30 | 4.94 unread messages | -0.31 | 5.30 | 4.90 | 8,721,200 | 24.79 | 0.10 | - |
18/04/68
|
5.00 | 5.25 unread messages | +0.25 | 5.25 | 4.86 | 18,263,000 | 26.35 | 0.10 | - |
17/04/68
|
4.84 | 5.00 unread messages | +0.18 | 5.10 | 4.74 | 10,272,800 | 25.10 | 0.10 | - |
16/04/68
|
4.62 | 4.82 unread messages | +0.22 | 4.86 | 4.58 | 10,206,100 | 24.19 | 0.10 | - |
11/04/68
|
4.58 | 4.60 unread messages | 0.00 | 4.70 | 4.50 | 8,128,500 | 23.09 | 0.11 | - |
10/04/68
|
4.88 | 4.60 unread messages | 0.00 | 4.98 | 4.58 | 36,592,900 | 23.09 | 0.11 | - |
09/04/68
|
4.94 | 4.60 unread messages | -0.34 | 4.98 | 4.54 | 17,454,100 | 23.09 | 0.11 | - |
08/04/68
|
4.96 | 4.94 unread messages | -0.21 | 5.05 | 4.78 | 10,759,700 | 24.79 | 0.10 | - |
04/04/68
|
5.40 | 5.15 unread messages | -0.25 | 5.40 | 5.15 | 10,456,000 | 25.85 | 0.10 | - |
03/04/68
|
5.35 | 5.40 unread messages | 0.00 | 5.55 | 5.30 | 6,270,800 | 27.10 | 0.09 | - |
02/04/68
|
5.30 | 5.40 unread messages | +0.15 | 5.50 | 5.30 | 10,486,400 | 27.10 | 0.09 | - |
01/04/68
|
5.65 | 5.25 unread messages | -0.35 | 5.65 | 5.20 | 24,966,200 | 26.35 | 0.10 | - |
31/03/68
|
5.90 | 5.60 unread messages | +0.05 | 6.10 | 5.45 | 31,410,500 | 28.11 | 0.09 | - |
28/03/68
|
5.75 | 5.55 unread messages | -0.20 | 5.75 | 5.35 | 13,667,300 | 27.86 | 0.09 | - |
27/03/68
|
6.05 | 5.75 unread messages | -0.30 | 6.10 | 5.75 | 11,210,200 | 28.86 | 0.09 | - |
26/03/68
|
6.10 | 6.05 unread messages | 0.00 | 6.15 | 6.00 | 8,189,900 | 30.37 | 0.08 | - |
25/03/68
|
6.35 | 6.05 unread messages | -0.30 | 6.35 | 5.95 | 14,736,200 | 30.37 | 0.08 | - |
24/03/68
|
6.30 | 6.35 unread messages | +0.05 | 6.45 | 6.30 | 5,392,800 | 31.87 | 0.08 | - |
21/03/68
|
6.50 | 6.30 unread messages | -0.15 | 6.60 | 6.25 | 8,084,300 | 31.62 | 0.08 | - |
20/03/68
|
6.50 | 6.45 unread messages | -0.10 | 6.75 | 6.40 | 12,434,000 | 32.37 | 0.08 | - |
19/03/68
|
6.30 | 6.55 unread messages | +0.25 | 6.70 | 6.25 | 7,664,000 | 32.88 | 0.08 | - |
18/03/68
|
6.70 | 6.30 unread messages | -0.40 | 6.70 | 6.30 | 8,513,000 | 31.62 | 0.08 | - |
17/03/68
|
6.70 | 6.70 unread messages | +0.05 | 6.75 | 6.50 | 6,009,900 | 33.63 | 0.08 | - |
14/03/68
|
6.55 | 6.65 unread messages | +0.10 | 6.70 | 6.45 | 3,489,800 | 33.38 | 0.08 | - |
13/03/68
|
6.55 | 6.55 unread messages | +0.05 | 6.75 | 6.45 | 5,358,000 | 32.88 | 0.08 | - |
12/03/68
|
6.80 | 6.50 unread messages | -0.30 | 6.85 | 6.45 | 6,818,200 | 32.62 | 0.08 | - |
11/03/68
|
6.30 | 6.80 unread messages | +0.45 | 6.85 | 6.25 | 8,503,900 | 34.13 | 0.07 | - |
10/03/68
|
6.60 | 6.35 unread messages | -0.25 | 6.60 | 6.35 | 3,352,400 | 31.87 | 0.08 | - |
07/03/68
|
6.45 | 6.60 unread messages | +0.20 | 6.70 | 6.45 | 4,203,800 | 33.13 | 0.08 | - |
06/03/68
|
6.75 | 6.40 unread messages | -0.50 | 6.85 | 6.35 | 10,117,800 | 32.12 | 0.08 | - |
05/03/68
|
6.45 | 6.90 unread messages | +0.55 | 6.90 | 6.35 | 6,629,500 | 34.63 | 0.07 | - |
04/03/68
|
6.45 | 6.35 unread messages | -0.40 | 6.60 | 6.25 | 11,724,300 | 31.87 | 0.08 | - |
03/03/68
|
7.25 | 6.75 unread messages | -0.50 | 7.40 | 6.70 | 10,669,200 | 32.34 | 0.08 | - |
28/02/68
|
7.15 | 7.25 unread messages | 0.00 | 7.30 | 7.05 | 7,673,900 | 34.73 | 0.07 | - |
27/02/68
|
7.40 | 7.25 unread messages | -0.20 | 7.60 | 7.15 | 7,543,800 | 34.73 | 0.07 | - |
26/02/68
|
7.00 | 7.45 unread messages | +0.20 | 7.55 | 6.95 | 22,813,800 | 35.69 | 0.07 | - |
25/02/68
|
7.50 | 7.25 unread messages | -0.35 | 7.50 | 7.00 | 27,313,600 | 34.73 | 0.07 | - |
24/02/68
|
7.40 | 7.60 unread messages | +0.20 | 7.80 | 7.35 | 21,301,100 | 36.41 | 0.07 | - |
21/02/68
|
7.00 | 7.40 unread messages | +0.40 | 7.45 | 6.95 | 12,205,300 | 35.45 | 0.07 | - |
20/02/68
|
6.85 | 7.00 unread messages | +0.35 | 7.40 | 6.80 | 27,410,700 | 33.54 | 0.07 | - |
19/02/68
|
6.30 | 6.65 unread messages | +0.35 | 6.70 | 6.30 | 15,413,900 | 30.21 | 0.07 | - |
18/02/68
|
6.35 | 6.30 unread messages | 0.00 | 6.65 | 6.25 | 14,882,300 | 28.62 | 0.08 | - |
17/02/68
|
6.15 | 6.30 unread messages | +0.20 | 6.40 | 6.10 | 12,351,300 | 28.62 | 0.08 | - |
14/02/68
|
6.20 | 6.10 unread messages | 0.00 | 6.40 | 6.10 | 10,930,000 | 27.71 | 0.08 | - |
13/02/68
|
6.70 | 6.10 unread messages | -0.65 | 6.70 | 6.05 | 14,609,600 | 27.71 | 0.08 | - |
11/02/68
|
6.45 | 6.75 unread messages | +0.30 | 6.80 | 6.45 | 11,933,200 | 30.66 | 0.07 | - |
10/02/68
|
6.55 | 6.45 unread messages | -0.25 | 6.65 | 6.30 | 9,476,100 | 29.30 | 0.07 | - |
07/02/68
|
6.50 | 6.70 unread messages | +0.20 | 6.70 | 5.95 | 19,169,400 | 30.44 | 0.07 | - |
06/02/68
|
6.75 | 6.50 unread messages | -0.20 | 6.80 | 6.50 | 7,356,200 | 29.53 | 0.07 | - |
05/02/68
|
7.20 | 6.70 unread messages | -0.45 | 7.25 | 6.65 | 16,242,100 | 30.44 | 0.07 | - |
04/02/68
|
7.15 | 7.15 unread messages | +0.10 | 7.50 | 7.10 | 11,812,400 | 32.48 | 0.07 | - |
03/02/68
|
7.25 | 7.05 unread messages | -0.30 | 7.35 | 6.85 | 14,149,200 | 32.03 | 0.07 | - |
31/01/68
|
7.95 | 7.35 unread messages | -0.60 | 7.95 | 7.25 | 23,750,700 | 33.39 | 0.07 | - |
30/01/68
|
8.15 | 7.95 unread messages | -0.10 | 8.15 | 7.95 | 3,115,400 | 36.11 | 0.06 | - |
29/01/68
|
8.25 | 8.05 unread messages | -0.20 | 8.25 | 8.05 | 2,858,300 | 36.57 | 0.06 | - |
28/01/68
|
8.20 | 8.25 unread messages | +0.05 | 8.30 | 8.15 | 2,077,400 | 37.48 | 0.06 | - |
27/01/68
|
8.25 | 8.20 unread messages | -0.05 | 8.30 | 8.20 | 1,999,600 | 37.25 | 0.06 | - |
24/01/68
|
8.30 | 8.25 unread messages | 0.00 | 8.35 | 8.25 | 2,579,200 | 37.48 | 0.06 | - |
23/01/68
|
8.55 | 8.25 unread messages | -0.30 | 8.55 | 8.20 | 3,964,900 | 37.48 | 0.06 | - |
22/01/68
|
8.45 | 8.55 unread messages | +0.10 | 8.70 | 8.45 | 4,172,700 | 38.84 | 0.06 | - |
21/01/68
|
8.75 | 8.45 unread messages | -0.25 | 8.80 | 8.40 | 8,443,700 | 38.39 | 0.06 | - |
20/01/68
|
8.25 | 8.70 unread messages | +0.50 | 8.80 | 8.25 | 7,696,600 | 39.52 | 0.06 | - |
17/01/68
|
8.45 | 8.20 unread messages | -0.25 | 8.55 | 8.20 | 3,222,600 | 37.25 | 0.06 | - |
16/01/68
|
8.55 | 8.45 unread messages | -0.05 | 8.60 | 8.25 | 4,412,400 | 38.39 | 0.06 | - |
15/01/68
|
8.25 | 8.50 unread messages | +0.35 | 8.55 | 8.20 | 3,345,700 | 38.61 | 0.06 | - |
14/01/68
|
8.05 | 8.15 unread messages | -0.20 | 8.40 | 8.05 | 8,391,700 | 37.02 | 0.06 | - |
13/01/68
|
8.80 | 8.35 unread messages | -0.55 | 8.80 | 8.30 | 9,999,700 | 37.93 | 0.06 | - |
10/01/68
|
8.95 | 8.90 unread messages | -0.10 | 9.05 | 8.80 | 2,960,400 | 40.43 | 0.05 | - |
09/01/68
|
9.05 | 9.00 unread messages | -0.05 | 9.15 | 8.85 | 8,961,200 | 40.88 | 0.05 | - |
08/01/68
|
9.25 | 9.05 unread messages | -0.25 | 9.35 | 8.95 | 5,428,100 | 41.11 | 0.05 | - |
07/01/68
|
8.85 | 9.30 unread messages | +0.45 | 9.45 | 8.85 | 12,586,200 | 42.25 | 0.05 | - |
06/01/68
|
8.80 | 8.85 unread messages | +0.05 | 8.95 | 8.65 | 4,515,200 | 40.20 | 0.05 | - |
03/01/68
|
8.75 | 8.80 unread messages | +0.10 | 8.90 | 8.70 | 3,071,600 | 39.98 | 0.05 | - |
02/01/68
|
8.90 | 8.70 unread messages | -0.15 | 8.90 | 8.60 | 6,542,300 | 39.52 | 0.06 | - |