ราคาหุ้นย้อนหลัง DTCENT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.82 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 56,400 | 9.52 | 7.23 | - |
10/04/68
|
0.88 | 0.83 unread messages | +0.01 | 0.88 | 0.83 | 151,200 | 9.52 | 7.23 | - |
09/04/68
|
0.80 | 0.82 unread messages | +0.03 | 0.83 | 0.78 | 284,800 | 9.40 | 7.32 | - |
08/04/68
|
0.80 | 0.79 unread messages | -0.05 | 0.83 | 0.78 | 814,100 | 9.06 | 7.59 | - |
04/04/68
|
0.86 | 0.84 unread messages | -0.02 | 0.86 | 0.84 | 485,700 | 9.63 | 7.14 | - |
03/04/68
|
0.85 | 0.86 unread messages | -0.02 | 0.87 | 0.85 | 728,700 | 9.86 | 6.98 | - |
02/04/68
|
0.88 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 160,900 | 10.09 | 6.82 | - |
01/04/68
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.86 | 561,100 | 10.09 | 6.82 | - |
31/03/68
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.86 | 1,224,000 | 10.09 | 6.82 | - |
28/03/68
|
0.91 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 659,500 | 10.20 | 6.74 | - |
27/03/68
|
0.93 | 0.90 unread messages | -0.02 | 0.93 | 0.90 | 936,700 | 10.32 | 6.67 | - |
26/03/68
|
0.92 | 0.92 unread messages | 0.00 | 0.94 | 0.91 | 827,300 | 10.55 | 6.52 | - |
25/03/68
|
0.94 | 0.92 unread messages | -0.01 | 0.95 | 0.92 | 533,200 | 10.55 | 6.52 | - |
24/03/68
|
0.92 | 0.93 unread messages | +0.02 | 0.97 | 0.91 | 3,219,800 | 10.66 | 6.45 | - |
21/03/68
|
0.92 | 0.91 unread messages | 0.00 | 0.92 | 0.91 | 101,900 | 10.43 | 6.59 | - |
20/03/68
|
0.93 | 0.91 unread messages | -0.02 | 0.93 | 0.91 | 667,100 | 10.43 | 6.59 | - |
19/03/68
|
0.91 | 0.93 unread messages | +0.01 | 0.94 | 0.91 | 439,800 | 10.66 | 6.45 | - |
18/03/68
|
0.91 | 0.92 unread messages | +0.02 | 0.95 | 0.91 | 1,657,700 | 10.55 | 6.52 | - |
17/03/68
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.90 | 998,700 | 10.32 | 6.67 | - |
14/03/68
|
0.92 | 0.91 unread messages | 0.00 | 0.92 | 0.91 | 199,300 | 10.43 | 6.59 | - |
13/03/68
|
0.93 | 0.91 unread messages | -0.01 | 0.93 | 0.91 | 424,900 | 10.43 | 6.59 | - |
12/03/68
|
0.94 | 0.92 unread messages | -0.02 | 0.95 | 0.92 | 471,600 | 10.55 | 6.52 | - |
11/03/68
|
0.93 | 0.94 unread messages | -0.07 | 0.95 | 0.93 | 1,863,300 | 10.78 | 6.38 | - |
10/03/68
|
1.02 | 1.01 unread messages | 0.00 | 1.03 | 1.00 | 893,700 | 11.58 | 5.94 | - |
07/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 1,196,300 | 11.58 | 5.94 | - |
06/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.05 | 1.00 | 1,510,200 | 11.58 | 5.94 | - |
05/03/68
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 0.99 | 525,600 | 11.58 | 5.94 | - |
04/03/68
|
0.98 | 1.00 unread messages | +0.01 | 1.02 | 0.98 | 623,600 | 11.46 | 6.00 | - |
03/03/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 367,200 | 11.35 | 6.06 | - |
28/02/68
|
1.00 | 0.99 unread messages | -0.02 | 1.01 | 0.99 | 876,800 | 11.35 | 6.06 | - |
27/02/68
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 0.99 | 848,700 | 11.58 | 5.94 | - |
26/02/68
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 1,210,200 | 11.58 | 5.94 | - |
25/02/68
|
1.01 | 1.00 unread messages | +0.02 | 1.05 | 1.00 | 2,999,000 | 12.78 | 6.00 | - |
24/02/68
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.97 | 508,000 | 12.52 | 4.71 | - |
21/02/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 347,500 | 12.52 | 4.71 | - |
20/02/68
|
0.98 | 0.98 unread messages | -0.01 | 0.99 | 0.97 | 396,400 | 12.52 | 4.71 | - |
19/02/68
|
0.99 | 0.99 unread messages | +0.02 | 0.99 | 0.98 | 327,700 | 12.65 | 4.67 | - |
18/02/68
|
0.97 | 0.97 unread messages | 0.00 | 0.99 | 0.97 | 588,600 | 12.39 | 4.76 | - |
17/02/68
|
0.96 | 0.97 unread messages | -0.01 | 0.98 | 0.96 | 33,000 | 12.39 | 4.76 | - |
14/02/68
|
0.98 | 0.98 unread messages | +0.01 | 0.98 | 0.97 | 173,000 | 12.52 | 4.71 | - |
13/02/68
|
0.98 | 0.97 unread messages | 0.00 | 0.99 | 0.97 | 198,300 | 12.39 | 4.76 | - |
11/02/68
|
0.97 | 0.97 unread messages | +0.01 | 0.99 | 0.97 | 164,100 | 12.39 | 4.76 | - |
10/02/68
|
0.97 | 0.96 unread messages | -0.01 | 0.98 | 0.96 | 258,300 | 12.27 | 4.81 | - |
07/02/68
|
0.97 | 0.97 unread messages | +0.01 | 0.97 | 0.94 | 649,200 | 12.39 | 4.76 | - |
06/02/68
|
0.96 | 0.96 unread messages | -0.01 | 0.97 | 0.95 | 745,600 | 12.27 | 4.81 | - |
05/02/68
|
0.98 | 0.97 unread messages | -0.01 | 0.98 | 0.96 | 514,800 | 12.39 | 4.76 | - |
04/02/68
|
0.98 | 0.98 unread messages | 0.00 | 1.00 | 0.98 | 567,600 | 12.52 | 4.71 | - |
03/02/68
|
0.99 | 0.98 unread messages | -0.01 | 1.00 | 0.96 | 1,128,500 | 12.52 | 4.71 | - |
31/01/68
|
1.03 | 0.99 unread messages | -0.03 | 1.03 | 0.99 | 529,300 | 12.65 | 4.67 | - |
30/01/68
|
1.06 | 1.02 unread messages | -0.02 | 1.07 | 1.02 | 465,200 | 13.03 | 4.53 | - |
29/01/68
|
1.03 | 1.04 unread messages | +0.01 | 1.06 | 1.02 | 1,388,400 | 13.29 | 4.44 | - |
28/01/68
|
1.01 | 1.03 unread messages | +0.03 | 1.04 | 1.00 | 500,600 | 13.16 | 4.49 | - |
27/01/68
|
0.99 | 1.00 unread messages | 0.00 | 1.04 | 0.99 | 692,500 | 12.78 | 4.62 | - |
24/01/68
|
0.99 | 1.00 unread messages | +0.02 | 1.02 | 0.98 | 526,300 | 12.78 | 4.62 | - |
23/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 269,200 | 12.52 | 4.71 | - |
22/01/68
|
1.00 | 0.98 unread messages | 0.00 | 1.00 | 0.96 | 513,400 | 12.52 | 4.71 | - |
21/01/68
|
0.97 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 122,000 | 12.52 | 4.71 | - |
20/01/68
|
0.94 | 0.97 unread messages | +0.01 | 0.97 | 0.94 | 365,300 | 12.39 | 4.76 | - |
17/01/68
|
0.97 | 0.96 unread messages | -0.02 | 0.98 | 0.96 | 694,700 | 12.27 | 4.81 | - |
16/01/68
|
0.98 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 470,700 | 12.52 | 4.71 | - |
15/01/68
|
0.98 | 0.97 unread messages | -0.01 | 0.98 | 0.96 | 549,500 | 12.39 | 4.76 | - |
14/01/68
|
0.98 | 0.98 unread messages | +0.01 | 0.99 | 0.97 | 125,600 | 12.52 | 4.71 | - |
13/01/68
|
1.00 | 0.97 unread messages | -0.03 | 1.00 | 0.97 | 464,500 | 12.39 | 4.76 | - |
10/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 809,700 | 12.78 | 4.62 | - |
09/01/68
|
1.03 | 1.00 unread messages | -0.01 | 1.03 | 1.00 | 919,500 | 12.78 | 4.62 | - |
08/01/68
|
1.02 | 1.01 unread messages | -0.02 | 1.03 | 1.01 | 236,900 | 12.91 | 4.57 | - |
07/01/68
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.02 | 174,600 | 13.16 | 4.49 | - |
06/01/68
|
1.04 | 1.02 unread messages | -0.01 | 1.04 | 1.02 | 493,400 | 13.03 | 4.53 | - |
03/01/68
|
1.03 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 192,100 | 13.16 | 4.49 | - |
02/01/68
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 211,500 | 13.29 | 4.44 | - |