ราคาหุ้นย้อนหลัง DTCENT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.88 | 0.88 unread messages | +0.01 | 0.89 | 0.88 | 63,300 | 11.73 | 6.91 | - |
09/04/69
|
0.88 | 0.87 unread messages | -0.02 | 0.89 | 0.87 | 70,900 | 11.59 | 6.99 | - |
08/04/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.87 | 132,400 | 11.86 | 6.83 | - |
07/04/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 154,000 | 11.86 | 6.83 | - |
03/04/69
|
0.89 | 0.90 unread messages | +0.02 | 0.90 | 0.88 | 435,900 | 11.99 | 6.76 | - |
02/04/69
|
0.88 | 0.88 unread messages | -0.01 | 0.90 | 0.88 | 221,100 | 11.73 | 6.91 | - |
01/04/69
|
0.88 | 0.89 unread messages | +0.02 | 0.89 | 0.88 | 162,800 | 11.86 | 6.83 | - |
31/03/69
|
0.90 | 0.87 unread messages | -0.02 | 0.90 | 0.87 | 279,300 | 11.59 | 6.99 | - |
30/03/69
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 473,200 | 11.86 | 6.83 | - |
27/03/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 545,000 | 11.99 | 6.76 | - |
26/03/69
|
0.87 | 0.89 unread messages | +0.01 | 0.89 | 0.87 | 188,100 | 11.86 | 6.83 | - |
25/03/69
|
0.87 | 0.88 unread messages | +0.01 | 0.91 | 0.87 | 1,278,700 | 11.73 | 6.91 | - |
24/03/69
|
0.86 | 0.87 unread messages | +0.01 | 0.88 | 0.85 | 297,500 | 11.59 | 6.99 | - |
23/03/69
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.84 | 500,000 | 11.46 | 7.07 | - |
20/03/69
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 702,100 | 11.46 | 7.07 | - |
19/03/69
|
0.88 | 0.87 unread messages | -0.01 | 0.88 | 0.86 | 345,900 | 11.59 | 6.99 | - |
18/03/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.86 | 539,400 | 11.73 | 6.91 | - |
17/03/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.87 | 254,800 | 11.86 | 6.83 | - |
16/03/69
|
0.87 | 0.88 unread messages | +0.02 | 0.89 | 0.87 | 353,300 | 11.46 | 7.07 | - |
13/03/69
|
0.87 | 0.86 unread messages | 0.00 | 0.89 | 0.86 | 604,000 | 11.46 | 7.07 | - |
12/03/69
|
0.86 | 0.86 unread messages | +0.01 | 0.87 | 0.85 | 160,800 | 11.46 | 7.07 | - |
11/03/69
|
0.85 | 0.85 unread messages | -0.06 | 0.87 | 0.85 | 717,400 | 11.33 | 7.15 | - |
10/03/69
|
0.89 | 0.91 unread messages | +0.02 | 0.93 | 0.89 | 1,855,800 | 12.13 | 6.68 | - |
09/03/69
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.87 | 633,900 | 11.86 | 6.83 | - |
06/03/69
|
0.90 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 403,500 | 11.99 | 6.76 | - |
05/03/69
|
0.90 | 0.91 unread messages | +0.03 | 0.92 | 0.89 | 1,462,400 | 12.13 | 6.68 | - |
04/03/69
|
0.90 | 0.88 unread messages | -0.04 | 0.90 | 0.86 | 3,759,800 | 11.73 | 6.91 | - |
02/03/69
|
0.95 | 0.92 unread messages | -0.05 | 0.96 | 0.91 | 2,225,200 | 12.26 | 6.61 | - |
27/02/69
|
1.01 | 0.97 unread messages | -0.02 | 1.02 | 0.97 | 4,106,900 | 12.93 | 6.27 | - |
26/02/69
|
0.94 | 0.99 unread messages | +0.06 | 0.99 | 0.93 | 2,085,000 | 13.19 | 6.14 | - |
25/02/69
|
0.92 | 0.93 unread messages | +0.02 | 0.94 | 0.91 | 1,113,600 | 12.39 | 6.54 | - |
24/02/69
|
0.90 | 0.91 unread messages | +0.01 | 0.93 | 0.90 | 2,161,100 | 12.13 | 6.68 | - |
23/02/69
|
0.91 | 0.90 unread messages | -0.02 | 0.92 | 0.89 | 1,122,700 | 11.08 | 6.67 | - |
20/02/69
|
0.93 | 0.92 unread messages | -0.01 | 0.94 | 0.92 | 970,700 | 11.33 | 6.52 | - |
19/02/69
|
0.95 | 0.93 unread messages | -0.01 | 0.96 | 0.93 | 1,649,600 | 11.45 | 6.45 | - |
18/02/69
|
0.89 | 0.94 unread messages | +0.05 | 0.95 | 0.89 | 5,501,100 | 11.58 | 6.38 | - |
17/02/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.87 | 551,300 | 10.96 | 6.74 | - |
16/02/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.88 | 384,500 | 10.96 | 6.74 | - |
13/02/69
|
0.88 | 0.89 unread messages | 0.00 | 0.89 | 0.88 | 607,900 | 10.96 | 6.74 | - |
12/02/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.88 | 172,900 | 10.96 | 6.74 | - |
11/02/69
|
0.88 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 253,400 | 10.84 | 6.82 | - |
10/02/69
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.87 | 183,500 | 10.84 | 6.82 | - |
09/02/69
|
0.87 | 0.88 unread messages | +0.02 | 0.88 | 0.86 | 642,200 | 10.84 | 6.82 | - |
06/02/69
|
0.86 | 0.86 unread messages | -0.01 | 0.87 | 0.86 | 319,400 | 10.59 | 6.98 | - |
05/02/69
|
0.87 | 0.87 unread messages | 0.00 | 0.88 | 0.85 | 154,000 | 10.71 | 6.90 | - |
04/02/69
|
0.87 | 0.87 unread messages | -0.01 | 0.88 | 0.87 | 8,800 | 10.71 | 6.90 | - |
03/02/69
|
0.88 | 0.88 unread messages | +0.01 | 0.88 | 0.86 | 234,300 | 10.84 | 6.82 | - |
02/02/69
|
0.88 | 0.87 unread messages | -0.01 | 0.88 | 0.87 | 66,400 | 10.71 | 6.90 | - |
30/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.87 | 120,700 | 10.84 | 6.82 | - |
29/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 490,300 | 10.84 | 6.82 | - |
28/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.89 | 0.88 | 403,500 | 10.84 | 6.82 | - |
27/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.88 | 0.87 | 68,300 | 10.84 | 6.82 | - |
26/01/69
|
0.89 | 0.88 unread messages | -0.02 | 0.90 | 0.87 | 674,200 | 10.84 | 6.82 | - |
23/01/69
|
0.90 | 0.90 unread messages | +0.02 | 0.90 | 0.89 | 335,200 | 11.08 | 6.67 | - |
22/01/69
|
0.91 | 0.88 unread messages | -0.03 | 0.91 | 0.88 | 172,700 | 10.84 | 6.82 | - |
21/01/69
|
0.90 | 0.91 unread messages | 0.00 | 0.91 | 0.88 | 589,300 | 11.21 | 6.59 | - |
20/01/69
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 397,900 | 11.21 | 6.59 | - |
19/01/69
|
0.88 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 436,000 | 11.08 | 6.67 | - |
16/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.87 | 230,400 | 10.96 | 6.74 | - |
15/01/69
|
0.87 | 0.89 unread messages | 0.00 | 0.89 | 0.87 | 103,700 | 10.96 | 6.74 | - |
14/01/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.87 | 106,700 | 10.96 | 6.74 | - |
13/01/69
|
0.89 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 113,400 | 10.84 | 6.82 | - |
12/01/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.88 | 267,700 | 10.84 | 6.82 | - |
09/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.88 | 12,600 | 10.96 | 6.74 | - |
08/01/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.88 | 26,900 | 10.96 | 6.74 | - |
07/01/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.88 | 95,100 | 10.84 | 6.82 | - |
06/01/69
|
0.89 | 0.89 unread messages | +0.01 | 0.89 | 0.88 | 45,400 | 10.96 | 6.74 | - |
05/01/69
|
0.90 | 0.88 unread messages | -0.03 | 0.91 | 0.87 | 656,100 | 10.84 | 6.82 | - |