ราคาหุ้นย้อนหลัง DRT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
4.84 | 4.86 unread messages | +0.04 | 4.88 | 4.84 | 416,500 | 11.11 | 6.58 | - |
14/05/69
|
4.82 | 4.82 unread messages | 0.00 | 4.84 | 4.80 | 269,500 | 11.02 | 6.64 | - |
13/05/69
|
4.76 | 4.82 unread messages | +0.14 | 4.88 | 4.76 | 622,500 | 11.02 | 6.64 | - |
12/05/69
|
4.68 | 4.68 unread messages | 0.00 | 4.70 | 4.66 | 99,500 | 11.96 | 6.84 | - |
11/05/69
|
4.70 | 4.68 unread messages | -0.04 | 4.72 | 4.68 | 185,500 | 11.96 | 6.84 | - |
08/05/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.68 | 49,100 | 12.06 | 6.78 | - |
07/05/69
|
4.72 | 4.70 unread messages | +0.02 | 4.72 | 4.66 | 163,000 | 12.01 | 6.81 | - |
06/05/69
|
4.68 | 4.68 unread messages | -0.02 | 4.72 | 4.66 | 218,300 | 11.96 | 6.84 | - |
05/05/69
|
4.70 | 4.70 unread messages | +0.02 | 4.70 | 4.66 | 61,500 | 12.01 | 6.81 | - |
30/04/69
|
4.68 | 4.68 unread messages | 0.00 | 4.68 | 4.66 | 79,300 | 11.96 | 6.84 | - |
29/04/69
|
4.64 | 4.68 unread messages | +0.04 | 4.68 | 4.64 | 58,500 | 11.96 | 6.84 | - |
28/04/69
|
4.62 | 4.64 unread messages | 0.00 | 4.64 | 4.62 | 86,300 | 11.86 | 6.90 | - |
27/04/69
|
4.62 | 4.64 unread messages | 0.00 | 4.64 | 4.62 | 109,100 | 11.86 | 6.90 | - |
24/04/69
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.60 | 377,600 | 11.86 | 6.90 | - |
23/04/69
|
4.64 | 4.64 unread messages | 0.00 | 4.66 | 4.64 | 71,900 | 11.86 | 6.90 | - |
22/04/69
|
4.70 | 4.64 unread messages | -0.04 | 4.70 | 4.64 | 90,200 | 11.86 | 6.90 | - |
21/04/69
|
4.66 | 4.68 unread messages | +0.04 | 4.70 | 4.66 | 107,400 | 11.96 | 6.84 | - |
20/04/69
|
4.66 | 4.64 unread messages | -0.02 | 4.66 | 4.64 | 183,500 | 11.86 | 6.90 | - |
17/04/69
|
4.66 | 4.66 unread messages | +0.02 | 4.68 | 4.64 | 106,200 | 11.91 | 6.87 | - |
10/04/69
|
4.68 | 4.68 unread messages | 0.00 | 4.70 | 4.66 | 156,100 | 11.96 | 6.84 | - |
09/04/69
|
4.70 | 4.68 unread messages | -0.04 | 4.72 | 4.66 | 101,600 | 11.96 | 6.84 | - |
08/04/69
|
4.70 | 4.72 unread messages | +0.06 | 4.72 | 4.68 | 108,900 | 12.06 | 6.78 | - |
07/04/69
|
4.74 | 4.66 unread messages | -0.08 | 4.74 | 4.66 | 295,600 | 11.91 | 6.87 | - |
03/04/69
|
4.78 | 4.74 unread messages | -0.02 | 4.80 | 4.74 | 131,300 | 12.11 | 6.75 | - |
02/04/69
|
4.76 | 4.76 unread messages | +0.02 | 4.76 | 4.72 | 59,400 | 12.16 | 6.72 | - |
01/04/69
|
4.70 | 4.74 unread messages | +0.06 | 4.74 | 4.70 | 113,700 | 12.11 | 6.75 | - |
31/03/69
|
4.70 | 4.68 unread messages | 0.00 | 4.70 | 4.66 | 43,100 | 11.96 | 6.84 | - |
30/03/69
|
4.68 | 4.68 unread messages | +0.02 | 4.70 | 4.66 | 63,000 | 11.96 | 6.84 | - |
27/03/69
|
4.66 | 4.66 unread messages | +0.02 | 4.68 | 4.64 | 118,400 | 11.91 | 6.87 | - |
26/03/69
|
4.68 | 4.64 unread messages | -0.02 | 4.68 | 4.64 | 102,200 | 11.86 | 6.90 | - |
25/03/69
|
4.66 | 4.66 unread messages | +0.02 | 4.68 | 4.66 | 130,700 | 11.91 | 6.87 | - |
24/03/69
|
4.62 | 4.64 unread messages | +0.04 | 4.64 | 4.62 | 55,400 | 11.86 | 6.90 | - |
23/03/69
|
4.66 | 4.60 unread messages | -0.06 | 4.68 | 4.60 | 559,300 | 11.75 | 6.96 | - |
20/03/69
|
4.76 | 4.66 unread messages | -0.10 | 4.82 | 4.62 | 2,149,800 | 11.91 | 6.87 | - |
19/03/69
|
4.80 | 4.76 unread messages | -0.02 | 4.82 | 4.74 | 279,500 | 12.16 | 6.72 | - |
18/03/69
|
4.82 | 4.78 unread messages | 0.00 | 4.82 | 4.78 | 149,700 | 12.21 | 6.69 | - |
17/03/69
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.76 | 133,500 | 12.21 | 6.69 | - |
16/03/69
|
4.84 | 4.78 unread messages | -0.06 | 4.84 | 4.78 | 195,100 | 12.37 | 6.61 | - |
13/03/69
|
4.84 | 4.84 unread messages | 0.00 | 4.86 | 4.82 | 100,300 | 12.37 | 6.61 | - |
12/03/69
|
4.86 | 4.84 unread messages | 0.00 | 4.88 | 4.84 | 131,100 | 12.37 | 6.61 | - |
11/03/69
|
4.82 | 4.84 unread messages | 0.00 | 4.84 | 4.82 | 110,400 | 12.37 | 6.61 | - |
10/03/69
|
4.82 | 4.84 unread messages | +0.04 | 4.84 | 4.80 | 115,600 | 12.37 | 6.61 | - |
09/03/69
|
4.80 | 4.80 unread messages | -0.02 | 4.82 | 4.74 | 134,700 | 12.27 | 6.67 | - |
06/03/69
|
4.78 | 4.82 unread messages | +0.04 | 4.84 | 4.78 | 132,300 | 12.32 | 6.64 | - |
05/03/69
|
4.76 | 4.78 unread messages | +0.04 | 4.86 | 4.76 | 412,300 | 12.21 | 6.69 | - |
04/03/69
|
4.68 | 4.74 unread messages | -0.08 | 4.80 | 4.60 | 1,052,300 | 12.11 | 6.75 | - |
02/03/69
|
5.00 | 4.82 unread messages | -0.33 | 5.00 | 4.82 | 1,255,600 | 12.32 | 6.64 | - |
27/02/69
|
5.10 | 5.15 unread messages | -0.05 | 5.20 | 5.10 | 798,600 | 13.16 | 6.21 | - |
26/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 482,000 | 13.29 | 6.15 | - |
25/02/69
|
5.30 | 5.20 unread messages | -0.05 | 5.30 | 5.20 | 407,800 | 13.29 | 6.15 | - |
24/02/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 205,000 | 13.42 | 6.10 | - |
23/02/69
|
5.20 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 247,700 | 13.42 | 6.10 | - |
20/02/69
|
5.30 | 5.25 unread messages | -0.10 | 5.35 | 5.25 | 334,500 | 13.42 | 6.10 | - |
19/02/69
|
5.35 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 695,900 | 13.67 | 5.98 | - |
18/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.25 | 355,400 | 13.54 | 6.04 | - |
17/02/69
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.25 | 460,900 | 13.54 | 6.04 | - |
16/02/69
|
5.35 | 5.25 unread messages | -0.10 | 5.35 | 5.25 | 252,400 | 13.42 | 10.03 | - |
13/02/69
|
5.25 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 376,700 | 13.67 | 9.84 | - |
12/02/69
|
5.15 | 5.25 unread messages | +0.05 | 5.25 | 5.10 | 172,600 | 13.42 | 10.03 | - |
11/02/69
|
5.15 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 120,300 | 13.61 | 10.12 | - |
10/02/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.10 | 190,200 | 13.48 | 10.22 | - |
09/02/69
|
5.05 | 5.15 unread messages | +0.10 | 5.15 | 5.05 | 456,100 | 13.48 | 10.22 | - |
06/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 94,000 | 13.22 | 10.43 | - |
05/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 201,000 | 13.22 | 10.43 | - |
04/02/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 126,200 | 13.22 | 10.43 | - |
03/02/69
|
5.00 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 73,000 | 13.09 | 10.53 | - |
02/02/69
|
5.00 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 82,000 | 13.22 | 10.43 | - |
30/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 44,700 | 13.22 | 10.43 | - |
29/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 123,000 | 13.22 | 10.43 | - |
28/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 4.98 | 240,600 | 13.22 | 10.43 | - |
27/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 4.98 | 210,200 | 13.22 | 10.43 | - |
26/01/69
|
5.00 | 5.05 unread messages | +0.05 | 5.10 | 5.00 | 250,200 | 13.22 | 10.43 | - |
23/01/69
|
5.05 | 5.00 unread messages | -0.05 | 5.10 | 5.00 | 353,000 | 13.09 | 10.53 | - |
22/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 128,500 | 13.22 | 10.43 | - |
21/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 181,400 | 13.22 | 10.43 | - |
20/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 105,600 | 13.22 | 10.43 | - |
19/01/69
|
5.00 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 340,200 | 13.22 | 10.43 | - |
16/01/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 107,600 | 13.22 | 10.43 | - |
15/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 103,200 | 13.09 | 10.53 | - |
14/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 80,800 | 13.09 | 10.53 | - |
13/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.90 | 276,000 | 13.04 | 10.57 | - |
12/01/69
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 116,500 | 13.09 | 10.53 | - |
09/01/69
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 113,000 | 13.22 | 10.43 | - |
08/01/69
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 113,500 | 13.22 | 10.43 | - |
07/01/69
|
5.05 | 5.10 unread messages | +0.10 | 5.15 | 5.05 | 130,700 | 13.35 | 10.32 | - |
06/01/69
|
5.05 | 5.00 unread messages | -0.05 | 5.10 | 5.00 | 99,300 | 13.09 | 10.53 | - |
05/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 137,900 | 13.22 | 10.43 | - |