ราคาหุ้นย้อนหลัง DPAINT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.64 | 0.63 unread messages | 0.00 | 0.69 | 0.63 | 5,493,800 | -100.00 | 0.00 | - |
28/04/68
|
0.64 | 0.63 unread messages | -0.01 | 0.65 | 0.63 | 378,200 | -100.00 | 0.00 | - |
25/04/68
|
0.64 | 0.64 unread messages | 0.00 | 0.66 | 0.64 | 479,400 | -100.00 | 0.00 | - |
24/04/68
|
0.65 | 0.64 unread messages | -0.01 | 0.66 | 0.63 | 414,200 | -100.00 | 0.00 | - |
23/04/68
|
0.66 | 0.65 unread messages | 0.00 | 0.68 | 0.65 | 1,395,900 | -100.00 | 0.00 | - |
22/04/68
|
0.65 | 0.65 unread messages | 0.00 | 0.70 | 0.61 | 3,511,400 | -100.00 | 0.00 | - |
21/04/68
|
0.69 | 0.65 unread messages | -0.04 | 0.71 | 0.65 | 1,184,600 | -100.00 | 0.00 | - |
18/04/68
|
0.66 | 0.69 unread messages | +0.02 | 0.73 | 0.65 | 4,720,300 | -100.00 | 0.00 | - |
17/04/68
|
0.67 | 0.67 unread messages | +0.01 | 0.68 | 0.64 | 968,600 | -100.00 | 0.00 | - |
16/04/68
|
0.68 | 0.66 unread messages | +0.01 | 0.68 | 0.65 | 377,600 | -100.00 | 0.00 | - |
11/04/68
|
0.66 | 0.65 unread messages | -0.02 | 0.68 | 0.64 | 400,200 | -100.00 | 0.00 | - |
10/04/68
|
0.70 | 0.67 unread messages | +0.01 | 0.71 | 0.67 | 598,800 | -100.00 | 0.00 | - |
09/04/68
|
0.61 | 0.66 unread messages | +0.02 | 0.68 | 0.61 | 357,100 | -100.00 | 0.00 | - |
08/04/68
|
0.67 | 0.64 unread messages | -0.08 | 0.67 | 0.62 | 1,936,100 | -100.00 | 0.00 | - |
04/04/68
|
0.76 | 0.72 unread messages | -0.03 | 0.76 | 0.70 | 707,700 | -100.00 | 0.00 | - |
03/04/68
|
0.79 | 0.75 unread messages | -0.03 | 0.79 | 0.74 | 548,000 | -100.00 | 0.00 | - |
02/04/68
|
0.79 | 0.78 unread messages | +0.01 | 0.80 | 0.75 | 2,070,700 | -100.00 | 0.00 | - |
01/04/68
|
0.87 | 0.77 unread messages | -0.08 | 0.89 | 0.76 | 5,985,800 | -100.00 | 0.00 | - |
31/03/68
|
0.80 | 0.85 unread messages | +0.05 | 1.00 | 0.80 | 24,834,000 | -100.00 | 0.00 | - |
28/03/68
|
0.80 | 0.80 unread messages | +0.01 | 0.82 | 0.79 | 193,000 | -100.00 | 0.00 | - |
27/03/68
|
0.81 | 0.79 unread messages | -0.02 | 0.90 | 0.79 | 1,839,200 | -100.00 | 0.00 | - |
26/03/68
|
0.80 | 0.81 unread messages | +0.01 | 0.85 | 0.79 | 296,300 | -100.00 | 0.00 | - |
25/03/68
|
0.85 | 0.80 unread messages | -0.03 | 0.85 | 0.80 | 224,000 | -100.00 | 0.00 | - |
24/03/68
|
0.84 | 0.83 unread messages | +0.01 | 0.85 | 0.81 | 181,300 | -100.00 | 0.00 | - |
21/03/68
|
0.83 | 0.82 unread messages | 0.00 | 0.84 | 0.81 | 99,500 | -100.00 | 0.00 | - |
20/03/68
|
0.85 | 0.82 unread messages | -0.02 | 0.88 | 0.81 | 633,900 | -100.00 | 0.00 | - |
19/03/68
|
0.78 | 0.84 unread messages | +0.11 | 0.92 | 0.78 | 3,278,100 | -100.00 | 0.00 | - |
18/03/68
|
0.73 | 0.73 unread messages | 0.00 | 0.76 | 0.71 | 266,500 | -100.00 | 0.00 | - |
17/03/68
|
0.74 | 0.73 unread messages | -0.02 | 0.76 | 0.69 | 561,400 | -100.00 | 0.00 | - |
14/03/68
|
0.75 | 0.75 unread messages | -0.01 | 0.76 | 0.74 | 168,700 | -100.00 | 0.00 | - |
13/03/68
|
0.75 | 0.76 unread messages | +0.01 | 0.77 | 0.74 | 234,300 | -100.00 | 0.00 | - |
12/03/68
|
0.79 | 0.75 unread messages | -0.05 | 0.79 | 0.73 | 361,600 | -100.00 | 0.00 | - |
11/03/68
|
0.77 | 0.80 unread messages | +0.01 | 0.82 | 0.77 | 83,100 | -100.00 | 0.00 | - |
10/03/68
|
0.80 | 0.79 unread messages | -0.03 | 0.81 | 0.79 | 28,900 | -100.00 | 0.00 | - |
07/03/68
|
0.84 | 0.82 unread messages | -0.01 | 0.85 | 0.80 | 86,400 | -100.00 | 0.00 | - |
06/03/68
|
0.84 | 0.83 unread messages | 0.00 | 0.86 | 0.82 | 41,800 | -100.00 | 0.00 | - |
05/03/68
|
0.76 | 0.83 unread messages | +0.08 | 0.87 | 0.75 | 475,300 | -100.00 | 0.00 | - |
04/03/68
|
0.76 | 0.75 unread messages | -0.01 | 0.77 | 0.72 | 93,000 | -100.00 | 0.00 | - |
03/03/68
|
0.77 | 0.76 unread messages | -0.02 | 0.79 | 0.71 | 532,200 | -100.00 | 0.00 | - |
28/02/68
|
0.79 | 0.78 unread messages | -0.02 | 0.81 | 0.77 | 129,000 | -100.00 | 0.00 | - |
27/02/68
|
0.85 | 0.80 unread messages | 0.00 | 0.85 | 0.78 | 129,000 | -100.00 | 0.00 | - |
26/02/68
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.77 | 100,800 | -100.00 | 0.00 | - |
25/02/68
|
0.82 | 0.78 unread messages | -0.03 | 0.82 | 0.76 | 147,800 | -100.00 | 0.00 | - |
24/02/68
|
0.81 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 84,800 | -100.00 | 0.00 | - |
21/02/68
|
0.81 | 0.82 unread messages | +0.01 | 0.82 | 0.80 | 200,700 | -100.00 | 0.00 | - |
20/02/68
|
0.84 | 0.81 unread messages | -0.02 | 0.89 | 0.81 | 333,600 | -100.00 | 0.00 | - |
19/02/68
|
0.81 | 0.83 unread messages | +0.03 | 0.85 | 0.80 | 205,000 | -100.00 | 0.00 | - |
18/02/68
|
0.78 | 0.80 unread messages | 0.00 | 0.82 | 0.78 | 190,000 | -100.00 | 0.00 | - |
17/02/68
|
0.82 | 0.80 unread messages | -0.03 | 0.82 | 0.78 | 368,600 | -100.00 | 0.00 | - |
14/02/68
|
0.84 | 0.83 unread messages | 0.00 | 0.85 | 0.81 | 59,400 | -100.00 | 0.00 | - |
13/02/68
|
0.84 | 0.83 unread messages | 0.00 | 0.86 | 0.80 | 226,800 | -100.00 | 0.00 | - |
11/02/68
|
0.84 | 0.83 unread messages | 0.00 | 0.86 | 0.82 | 133,000 | -100.00 | 0.00 | - |
10/02/68
|
0.86 | 0.83 unread messages | -0.03 | 0.86 | 0.81 | 150,900 | -100.00 | 0.00 | - |
07/02/68
|
0.89 | 0.86 unread messages | -0.03 | 0.90 | 0.84 | 329,300 | -100.00 | 0.00 | - |
06/02/68
|
0.95 | 0.89 unread messages | -0.06 | 0.95 | 0.89 | 700,100 | -100.00 | 0.00 | - |
05/02/68
|
0.96 | 0.95 unread messages | 0.00 | 1.07 | 0.95 | 1,677,800 | -100.00 | 0.00 | - |
04/02/68
|
0.99 | 0.95 unread messages | -0.03 | 1.01 | 0.93 | 752,300 | -100.00 | 0.00 | - |
03/02/68
|
1.01 | 0.98 unread messages | -0.03 | 1.01 | 0.95 | 905,300 | -100.00 | 0.00 | - |
31/01/68
|
1.02 | 1.01 unread messages | -0.01 | 1.12 | 1.00 | 2,296,000 | -100.00 | 0.00 | - |
30/01/68
|
1.05 | 1.02 unread messages | -0.02 | 1.10 | 1.00 | 1,324,300 | -100.00 | 0.00 | - |
29/01/68
|
1.00 | 1.04 unread messages | +0.05 | 1.16 | 1.00 | 6,664,900 | -100.00 | 0.00 | - |
28/01/68
|
1.02 | 0.99 unread messages | -0.01 | 1.03 | 0.98 | 513,700 | -100.00 | 0.00 | - |
27/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.07 | 1.00 | 1,384,700 | -100.00 | 0.00 | - |
24/01/68
|
1.01 | 1.00 unread messages | -0.03 | 1.17 | 0.97 | 11,559,000 | -100.00 | 0.00 | - |
23/01/68
|
0.80 | 1.03 unread messages | +0.24 | 1.03 | 0.80 | 9,065,600 | -100.00 | 0.00 | - |
22/01/68
|
0.75 | 0.79 unread messages | +0.04 | 0.82 | 0.71 | 3,123,100 | -100.00 | 0.00 | - |
21/01/68
|
0.69 | 0.75 unread messages | +0.06 | 0.86 | 0.69 | 4,459,100 | -100.00 | 0.00 | - |
20/01/68
|
0.72 | 0.69 unread messages | -0.03 | 0.73 | 0.68 | 742,700 | -100.00 | 0.00 | - |
17/01/68
|
0.74 | 0.72 unread messages | -0.02 | 0.74 | 0.71 | 384,600 | -100.00 | 0.00 | - |
16/01/68
|
0.77 | 0.74 unread messages | -0.01 | 0.78 | 0.74 | 1,105,100 | -100.00 | 0.00 | - |
15/01/68
|
0.80 | 0.75 unread messages | -0.05 | 0.80 | 0.75 | 1,278,000 | -100.00 | 0.00 | - |
14/01/68
|
0.92 | 0.80 unread messages | -0.10 | 0.93 | 0.80 | 793,200 | -100.00 | 0.00 | - |
13/01/68
|
0.96 | 0.90 unread messages | -0.06 | 0.96 | 0.90 | 565,400 | -100.00 | 0.00 | - |
10/01/68
|
1.00 | 0.96 unread messages | -0.02 | 1.00 | 0.95 | 509,300 | -100.00 | 0.00 | - |
09/01/68
|
1.02 | 0.98 unread messages | -0.05 | 1.05 | 0.98 | 1,020,500 | -100.00 | 0.00 | - |
08/01/68
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.03 | 382,600 | -100.00 | 0.00 | - |
07/01/68
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 492,800 | -100.00 | 0.00 | - |
06/01/68
|
1.05 | 1.05 unread messages | -0.01 | 1.06 | 1.03 | 318,700 | -100.00 | 0.00 | - |
03/01/68
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.04 | 140,800 | -100.00 | 0.00 | - |
02/01/68
|
1.07 | 1.06 unread messages | 0.00 | 1.08 | 1.05 | 62,700 | -100.00 | 0.00 | - |