ราคาหุ้นย้อนหลัง DPAINT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
0.68 | 0.70 unread messages | +0.02 | 0.71 | 0.67 | 254,700 | -100.00 | 0.00 | - |
14/05/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 100,600 | -100.00 | 0.00 | - |
13/05/69
|
0.70 | 0.68 unread messages | -0.01 | 0.72 | 0.68 | 156,900 | -100.00 | 0.00 | - |
12/05/69
|
0.69 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 153,700 | -100.00 | 0.00 | - |
11/05/69
|
0.69 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 201,400 | -100.00 | 0.00 | - |
08/05/69
|
0.73 | 0.70 unread messages | -0.02 | 0.73 | 0.70 | 1,040,700 | -100.00 | 0.00 | - |
07/05/69
|
0.68 | 0.72 unread messages | +0.04 | 0.74 | 0.68 | 3,523,700 | -100.00 | 0.00 | - |
06/05/69
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 311,100 | -100.00 | 0.00 | - |
05/05/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.65 | 319,300 | -100.00 | 0.00 | - |
30/04/69
|
0.67 | 0.67 unread messages | -0.01 | 0.71 | 0.67 | 153,100 | -100.00 | 0.00 | - |
29/04/69
|
0.67 | 0.68 unread messages | +0.02 | 0.68 | 0.66 | 35,600 | -100.00 | 0.00 | - |
28/04/69
|
0.68 | 0.66 unread messages | -0.02 | 0.69 | 0.66 | 199,700 | -100.00 | 0.00 | - |
27/04/69
|
0.67 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 218,300 | -100.00 | 0.00 | - |
24/04/69
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.66 | 125,800 | -100.00 | 0.00 | - |
23/04/69
|
0.68 | 0.68 unread messages | -0.01 | 0.68 | 0.67 | 314,200 | -100.00 | 0.00 | - |
22/04/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 68,100 | -100.00 | 0.00 | - |
21/04/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 214,500 | -100.00 | 0.00 | - |
20/04/69
|
0.72 | 0.70 unread messages | -0.01 | 0.73 | 0.70 | 356,000 | -100.00 | 0.00 | - |
17/04/69
|
0.69 | 0.71 unread messages | +0.02 | 0.73 | 0.69 | 3,012,200 | -100.00 | 0.00 | - |
10/04/69
|
0.67 | 0.68 unread messages | +0.01 | 0.71 | 0.67 | 805,000 | -100.00 | 0.00 | - |
09/04/69
|
0.69 | 0.67 unread messages | -0.02 | 0.70 | 0.67 | 100,600 | -100.00 | 0.00 | - |
08/04/69
|
0.68 | 0.69 unread messages | 0.00 | 0.70 | 0.68 | 127,000 | -100.00 | 0.00 | - |
07/04/69
|
0.68 | 0.69 unread messages | +0.01 | 0.71 | 0.68 | 249,000 | -100.00 | 0.00 | - |
03/04/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 108,400 | -100.00 | 0.00 | - |
02/04/69
|
0.69 | 0.70 unread messages | -0.01 | 0.71 | 0.68 | 426,600 | -100.00 | 0.00 | - |
01/04/69
|
0.73 | 0.71 unread messages | 0.00 | 0.73 | 0.70 | 303,900 | -100.00 | 0.00 | - |
31/03/69
|
0.72 | 0.71 unread messages | +0.02 | 0.75 | 0.70 | 1,495,900 | -100.00 | 0.00 | - |
30/03/69
|
0.68 | 0.69 unread messages | -0.01 | 0.70 | 0.66 | 226,700 | -100.00 | 0.00 | - |
27/03/69
|
0.70 | 0.70 unread messages | +0.03 | 0.72 | 0.68 | 734,900 | -100.00 | 0.00 | - |
26/03/69
|
0.66 | 0.67 unread messages | -0.01 | 0.71 | 0.66 | 163,800 | -100.00 | 0.00 | - |
25/03/69
|
0.67 | 0.68 unread messages | +0.02 | 0.69 | 0.66 | 327,900 | -100.00 | 0.00 | - |
24/03/69
|
0.66 | 0.66 unread messages | +0.02 | 0.69 | 0.66 | 221,300 | -100.00 | 0.00 | - |
23/03/69
|
0.64 | 0.64 unread messages | -0.02 | 0.68 | 0.64 | 314,100 | -100.00 | 0.00 | - |
20/03/69
|
0.67 | 0.66 unread messages | +0.01 | 0.72 | 0.66 | 3,771,000 | -100.00 | 0.00 | - |
19/03/69
|
0.66 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 513,400 | -100.00 | 0.00 | - |
18/03/69
|
0.63 | 0.67 unread messages | +0.04 | 0.67 | 0.62 | 1,448,600 | -100.00 | 0.00 | - |
17/03/69
|
0.63 | 0.63 unread messages | +0.01 | 0.65 | 0.62 | 602,300 | -100.00 | 0.00 | - |
16/03/69
|
0.62 | 0.62 unread messages | +0.01 | 0.67 | 0.62 | 525,000 | -100.00 | 0.00 | - |
13/03/69
|
0.63 | 0.61 unread messages | -0.03 | 0.63 | 0.61 | 417,100 | -100.00 | 0.00 | - |
12/03/69
|
0.62 | 0.64 unread messages | 0.00 | 0.64 | 0.62 | 162,600 | -100.00 | 0.00 | - |
11/03/69
|
0.65 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 185,300 | -100.00 | 0.00 | - |
10/03/69
|
0.62 | 0.65 unread messages | +0.04 | 0.65 | 0.62 | 241,200 | -100.00 | 0.00 | - |
09/03/69
|
0.60 | 0.61 unread messages | -0.03 | 0.62 | 0.60 | 470,800 | -100.00 | 0.00 | - |
06/03/69
|
0.63 | 0.64 unread messages | +0.01 | 0.65 | 0.61 | 369,800 | -100.00 | 0.00 | - |
05/03/69
|
0.67 | 0.63 unread messages | +0.02 | 0.67 | 0.61 | 566,500 | -100.00 | 0.00 | - |
04/03/69
|
0.68 | 0.61 unread messages | -0.09 | 0.68 | 0.59 | 1,620,600 | -100.00 | 0.00 | - |
02/03/69
|
0.74 | 0.70 unread messages | -0.06 | 0.74 | 0.70 | 1,165,000 | -100.00 | 0.00 | - |
27/02/69
|
0.76 | 0.76 unread messages | +0.01 | 0.77 | 0.74 | 620,600 | -100.00 | 0.00 | - |
26/02/69
|
0.74 | 0.75 unread messages | 0.00 | 0.77 | 0.74 | 1,256,000 | -100.00 | 0.00 | - |
25/02/69
|
0.74 | 0.75 unread messages | +0.01 | 0.77 | 0.74 | 1,253,600 | -100.00 | 0.00 | - |
24/02/69
|
0.76 | 0.74 unread messages | +0.01 | 0.76 | 0.73 | 1,735,600 | -100.00 | 0.00 | - |
23/02/69
|
0.78 | 0.73 unread messages | -0.05 | 0.81 | 0.73 | 6,335,800 | -100.00 | 0.00 | - |
20/02/69
|
0.78 | 0.78 unread messages | +0.01 | 0.82 | 0.75 | 9,324,800 | -100.00 | 0.00 | - |
19/02/69
|
0.75 | 0.77 unread messages | +0.02 | 0.78 | 0.74 | 4,745,400 | -100.00 | 0.00 | - |
18/02/69
|
0.79 | 0.75 unread messages | -0.03 | 0.79 | 0.73 | 6,750,100 | -100.00 | 0.00 | - |
17/02/69
|
0.69 | 0.78 unread messages | +0.10 | 0.78 | 0.69 | 7,740,800 | -100.00 | 0.00 | - |
16/02/69
|
0.70 | 0.68 unread messages | -0.01 | 0.70 | 0.67 | 545,400 | -100.00 | 0.00 | - |
13/02/69
|
0.70 | 0.69 unread messages | -0.01 | 0.73 | 0.69 | 1,523,100 | -100.00 | 0.00 | - |
12/02/69
|
0.72 | 0.70 unread messages | -0.02 | 0.74 | 0.70 | 1,033,900 | -100.00 | 0.00 | - |
11/02/69
|
0.68 | 0.72 unread messages | +0.05 | 0.73 | 0.68 | 3,287,700 | -100.00 | 0.00 | - |
10/02/69
|
0.68 | 0.67 unread messages | +0.01 | 0.69 | 0.67 | 608,400 | -100.00 | 0.00 | - |
09/02/69
|
0.65 | 0.66 unread messages | +0.01 | 0.67 | 0.64 | 746,900 | -100.00 | 0.00 | - |
06/02/69
|
0.64 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 204,700 | -100.00 | 0.00 | - |
05/02/69
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.62 | 466,800 | -100.00 | 0.00 | - |
04/02/69
|
0.67 | 0.65 unread messages | -0.02 | 0.68 | 0.65 | 428,400 | -100.00 | 0.00 | - |
03/02/69
|
0.66 | 0.67 unread messages | +0.02 | 0.68 | 0.65 | 507,900 | -100.00 | 0.00 | - |
02/02/69
|
0.67 | 0.65 unread messages | -0.01 | 0.67 | 0.64 | 549,400 | -100.00 | 0.00 | - |
30/01/69
|
0.71 | 0.66 unread messages | -0.03 | 0.71 | 0.66 | 1,768,300 | -100.00 | 0.00 | - |
29/01/69
|
0.64 | 0.69 unread messages | +0.07 | 0.69 | 0.62 | 4,159,400 | -100.00 | 0.00 | - |
28/01/69
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 739,600 | -100.00 | 0.00 | - |
27/01/69
|
0.62 | 0.63 unread messages | +0.02 | 0.66 | 0.62 | 1,865,100 | -100.00 | 0.00 | - |
26/01/69
|
0.61 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 140,100 | -100.00 | 0.00 | - |
23/01/69
|
0.62 | 0.61 unread messages | 0.00 | 0.63 | 0.61 | 123,100 | -100.00 | 0.00 | - |
22/01/69
|
0.62 | 0.61 unread messages | +0.01 | 0.63 | 0.61 | 784,100 | -100.00 | 0.00 | - |
21/01/69
|
0.62 | 0.60 unread messages | -0.02 | 0.62 | 0.60 | 470,400 | -100.00 | 0.00 | - |
20/01/69
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 398,800 | -100.00 | 0.00 | - |
19/01/69
|
0.61 | 0.63 unread messages | +0.02 | 0.64 | 0.61 | 332,000 | -100.00 | 0.00 | - |
16/01/69
|
0.61 | 0.61 unread messages | +0.01 | 0.63 | 0.59 | 899,200 | -100.00 | 0.00 | - |
15/01/69
|
0.59 | 0.60 unread messages | +0.01 | 0.63 | 0.58 | 602,500 | -100.00 | 0.00 | - |
14/01/69
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 398,000 | -100.00 | 0.00 | - |
13/01/69
|
0.60 | 0.58 unread messages | -0.03 | 0.61 | 0.58 | 990,600 | -100.00 | 0.00 | - |
12/01/69
|
0.64 | 0.61 unread messages | -0.04 | 0.65 | 0.60 | 529,400 | -100.00 | 0.00 | - |
09/01/69
|
0.66 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 301,100 | -100.00 | 0.00 | - |
08/01/69
|
0.66 | 0.67 unread messages | +0.01 | 0.69 | 0.66 | 705,200 | -100.00 | 0.00 | - |
07/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.67 | 0.65 | 258,700 | -100.00 | 0.00 | - |
06/01/69
|
0.65 | 0.66 unread messages | -0.01 | 0.68 | 0.65 | 446,600 | -100.00 | 0.00 | - |
05/01/69
|
0.69 | 0.67 unread messages | 0.00 | 0.69 | 0.67 | 359,900 | -100.00 | 0.00 | - |