ราคาหุ้นย้อนหลัง DUSIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
10.40 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 0 | -100.00 | 0.00 | - |
21/05/69
|
10.30 | 10.30 unread messages | 0.00 | 10.50 | 10.30 | 0 | -100.00 | 0.00 | - |
20/05/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 0 | -100.00 | 0.00 | - |
19/05/69
|
10.50 | 10.30 unread messages | -0.10 | 10.50 | 10.20 | 0 | -100.00 | 0.00 | - |
18/05/69
|
10.70 | 10.40 unread messages | +0.40 | 10.80 | 10.30 | 1 | -100.00 | 0.00 | - |
15/05/69
|
10.10 | 10.00 unread messages | -0.10 | 10.20 | 10.00 | 0 | -100.00 | 0.00 | - |
14/05/69
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 78,900 | -100.00 | 0.00 | - |
13/05/69
|
10.00 | 10.20 unread messages | +0.10 | 10.20 | 10.00 | 174,100 | -100.00 | 0.00 | - |
12/05/69
|
10.20 | 10.10 unread messages | -0.10 | 10.30 | 10.10 | 165,500 | -100.00 | 0.00 | - |
11/05/69
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 39,700 | -100.00 | 0.00 | - |
08/05/69
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.20 | 30,300 | -100.00 | 0.00 | - |
07/05/69
|
10.10 | 10.30 unread messages | +0.20 | 10.40 | 10.10 | 360,600 | -100.00 | 0.00 | - |
06/05/69
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 10.00 | 31,700 | -100.00 | 0.00 | - |
05/05/69
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 10.00 | 52,400 | -100.00 | 0.00 | - |
30/04/69
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 102,600 | -100.00 | 0.00 | - |
29/04/69
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 249,600 | -100.00 | 0.00 | - |
28/04/69
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 10.00 | 37,900 | -100.00 | 0.00 | - |
27/04/69
|
10.00 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 24,700 | -100.00 | 0.00 | - |
24/04/69
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 9.95 | 81,700 | -100.00 | 0.00 | - |
23/04/69
|
10.20 | 10.00 unread messages | -0.10 | 10.20 | 10.00 | 76,500 | -100.00 | 0.00 | - |
22/04/69
|
10.20 | 10.10 unread messages | 0.00 | 10.30 | 10.10 | 154,300 | -100.00 | 0.00 | - |
21/04/69
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.10 | 43,300 | -100.00 | 0.00 | - |
20/04/69
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 19,000 | -100.00 | 0.00 | - |
17/04/69
|
10.10 | 10.20 unread messages | +0.10 | 10.20 | 10.10 | 43,800 | -100.00 | 0.00 | - |
10/04/69
|
10.20 | 10.00 unread messages | -0.10 | 10.20 | 10.00 | 107,900 | -100.00 | 0.00 | - |
09/04/69
|
10.20 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 59,500 | -100.00 | 0.00 | - |
08/04/69
|
10.20 | 10.20 unread messages | +0.20 | 10.30 | 10.20 | 84,100 | -100.00 | 0.00 | - |
07/04/69
|
10.20 | 10.00 unread messages | -0.20 | 10.20 | 10.00 | 214,300 | -100.00 | 0.00 | - |
03/04/69
|
10.30 | 10.20 unread messages | -0.20 | 10.30 | 10.10 | 209,700 | -100.00 | 0.00 | - |
02/04/69
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 10.30 | 41,500 | -100.00 | 0.00 | - |
01/04/69
|
10.30 | 10.40 unread messages | +0.20 | 10.80 | 10.30 | 245,300 | -100.00 | 0.00 | - |
31/03/69
|
10.20 | 10.20 unread messages | +0.10 | 10.30 | 10.10 | 106,100 | -100.00 | 0.00 | - |
30/03/69
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.10 | 29,800 | -100.00 | 0.00 | - |
27/03/69
|
10.30 | 10.20 unread messages | +0.10 | 10.40 | 10.10 | 179,000 | -100.00 | 0.00 | - |
26/03/69
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 9.95 | 158,600 | -100.00 | 0.00 | - |
25/03/69
|
10.10 | 10.20 unread messages | +0.25 | 10.20 | 10.00 | 91,200 | -100.00 | 0.00 | - |
24/03/69
|
9.95 | 9.95 unread messages | +0.05 | 10.00 | 9.95 | 165,800 | -100.00 | 0.00 | - |
23/03/69
|
10.00 | 9.90 unread messages | -0.20 | 10.00 | 9.90 | 255,000 | -100.00 | 0.00 | - |
20/03/69
|
10.00 | 10.10 unread messages | +0.10 | 10.20 | 10.00 | 164,700 | -100.00 | 0.00 | - |
19/03/69
|
10.20 | 10.00 unread messages | -0.30 | 10.20 | 10.00 | 133,400 | -100.00 | 0.00 | - |
18/03/69
|
10.20 | 10.30 unread messages | +0.10 | 10.40 | 10.20 | 74,300 | -100.00 | 0.00 | - |
17/03/69
|
10.20 | 10.20 unread messages | 0.00 | 10.40 | 10.20 | 85,000 | -100.00 | 0.00 | - |
16/03/69
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.00 | 117,900 | -100.00 | 0.00 | - |
13/03/69
|
10.40 | 10.20 unread messages | -0.30 | 10.40 | 10.20 | 114,200 | -100.00 | 0.00 | - |
12/03/69
|
10.40 | 10.50 unread messages | 0.00 | 10.50 | 10.20 | 147,000 | -100.00 | 0.00 | - |
11/03/69
|
10.30 | 10.50 unread messages | +0.30 | 10.80 | 10.30 | 450,000 | -100.00 | 0.00 | - |
10/03/69
|
10.20 | 10.20 unread messages | 0.00 | 10.40 | 10.20 | 144,500 | -100.00 | 0.00 | - |
09/03/69
|
9.80 | 10.20 unread messages | 0.00 | 10.20 | 9.80 | 408,800 | -100.00 | 0.00 | - |
06/03/69
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.00 | 133,100 | -100.00 | 0.00 | - |
05/03/69
|
10.30 | 10.10 unread messages | +0.10 | 10.40 | 9.95 | 428,500 | -100.00 | 0.00 | - |
04/03/69
|
10.30 | 10.00 unread messages | -0.80 | 10.40 | 9.80 | 1,043,400 | -100.00 | 0.00 | - |
02/03/69
|
11.20 | 10.80 unread messages | -0.80 | 11.30 | 10.80 | 953,400 | -100.00 | 0.00 | - |
27/02/69
|
11.80 | 11.60 unread messages | -0.10 | 11.80 | 11.40 | 847,400 | -100.00 | 0.00 | - |
26/02/69
|
12.00 | 11.70 unread messages | -0.40 | 12.00 | 11.70 | 593,400 | -100.00 | 0.00 | - |
25/02/69
|
12.20 | 12.10 unread messages | -0.10 | 12.20 | 11.90 | 316,100 | -100.00 | 0.00 | - |
24/02/69
|
11.80 | 12.20 unread messages | +0.40 | 12.20 | 11.60 | 512,600 | -100.00 | 0.00 | - |
23/02/69
|
12.00 | 11.80 unread messages | -0.20 | 12.20 | 11.80 | 481,200 | -100.00 | 0.00 | - |
20/02/69
|
12.40 | 12.00 unread messages | -0.40 | 12.40 | 12.00 | 410,900 | -100.00 | 0.00 | - |
19/02/69
|
12.40 | 12.40 unread messages | +0.10 | 12.60 | 12.30 | 753,100 | -100.00 | 0.00 | - |
18/02/69
|
12.40 | 12.30 unread messages | 0.00 | 12.40 | 12.10 | 265,600 | -100.00 | 0.00 | - |
17/02/69
|
12.10 | 12.30 unread messages | +0.10 | 12.50 | 12.10 | 579,400 | -100.00 | 0.00 | - |
16/02/69
|
12.50 | 12.20 unread messages | -0.20 | 12.70 | 12.10 | 1,261,500 | -100.00 | 0.00 | - |
13/02/69
|
12.00 | 12.40 unread messages | +0.20 | 12.40 | 11.80 | 903,800 | -100.00 | 0.00 | - |
12/02/69
|
11.50 | 12.20 unread messages | +0.50 | 12.30 | 11.50 | 881,800 | -100.00 | 0.00 | - |
11/02/69
|
12.00 | 11.70 unread messages | -0.20 | 12.00 | 11.70 | 448,500 | -100.00 | 0.00 | - |
10/02/69
|
11.80 | 11.90 unread messages | +0.10 | 12.00 | 11.60 | 525,000 | -100.00 | 0.00 | - |
09/02/69
|
11.50 | 11.80 unread messages | +0.60 | 11.80 | 11.40 | 941,600 | -100.00 | 0.00 | - |
06/02/69
|
11.20 | 11.20 unread messages | -0.10 | 11.40 | 11.20 | 197,100 | -100.00 | 0.00 | - |
05/02/69
|
11.20 | 11.30 unread messages | +0.20 | 11.30 | 11.10 | 168,600 | -100.00 | 0.00 | - |
04/02/69
|
11.10 | 11.10 unread messages | 0.00 | 11.30 | 11.10 | 153,300 | -100.00 | 0.00 | - |
03/02/69
|
11.20 | 11.10 unread messages | 0.00 | 11.30 | 11.10 | 121,000 | -100.00 | 0.00 | - |
02/02/69
|
11.30 | 11.10 unread messages | -0.10 | 11.30 | 11.10 | 353,300 | -100.00 | 0.00 | - |
30/01/69
|
11.40 | 11.20 unread messages | -0.20 | 11.40 | 11.20 | 273,800 | -100.00 | 0.00 | - |
29/01/69
|
11.40 | 11.40 unread messages | +0.10 | 11.80 | 11.30 | 539,100 | -100.00 | 0.00 | - |
28/01/69
|
11.70 | 11.30 unread messages | -0.10 | 11.70 | 11.30 | 346,100 | -100.00 | 0.00 | - |
27/01/69
|
11.40 | 11.40 unread messages | 0.00 | 11.70 | 11.40 | 362,800 | -100.00 | 0.00 | - |
26/01/69
|
11.50 | 11.40 unread messages | -0.10 | 11.60 | 11.30 | 123,200 | -100.00 | 0.00 | - |
23/01/69
|
11.30 | 11.50 unread messages | +0.20 | 11.60 | 11.30 | 184,200 | -100.00 | 0.00 | - |
22/01/69
|
11.90 | 11.30 unread messages | -0.50 | 11.90 | 11.30 | 449,600 | -100.00 | 0.00 | - |
21/01/69
|
11.80 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 314,100 | -100.00 | 0.00 | - |
20/01/69
|
11.80 | 11.80 unread messages | 0.00 | 12.00 | 11.80 | 501,300 | -100.00 | 0.00 | - |
19/01/69
|
11.70 | 11.80 unread messages | 0.00 | 11.80 | 11.60 | 126,400 | -100.00 | 0.00 | - |
16/01/69
|
11.50 | 11.80 unread messages | +0.20 | 11.80 | 11.50 | 91,700 | -100.00 | 0.00 | - |
15/01/69
|
11.50 | 11.60 unread messages | +0.20 | 11.80 | 11.40 | 230,600 | -100.00 | 0.00 | - |
14/01/69
|
11.40 | 11.40 unread messages | 0.00 | 11.50 | 11.40 | 43,400 | -100.00 | 0.00 | - |
13/01/69
|
11.40 | 11.40 unread messages | +0.10 | 11.60 | 11.20 | 269,000 | -100.00 | 0.00 | - |
12/01/69
|
11.90 | 11.30 unread messages | -0.60 | 11.90 | 11.30 | 360,000 | -100.00 | 0.00 | - |
09/01/69
|
12.00 | 11.90 unread messages | 0.00 | 12.00 | 11.90 | 169,500 | -100.00 | 0.00 | - |
08/01/69
|
12.20 | 11.90 unread messages | -0.40 | 12.20 | 11.90 | 335,800 | -100.00 | 0.00 | - |
07/01/69
|
11.60 | 12.30 unread messages | +0.70 | 12.30 | 11.60 | 954,300 | -100.00 | 0.00 | - |
06/01/69
|
11.90 | 11.60 unread messages | -0.30 | 12.10 | 11.60 | 665,100 | -100.00 | 0.00 | - |
05/01/69
|
11.30 | 11.90 unread messages | +1.00 | 12.40 | 11.30 | 3,142,000 | -100.00 | 0.00 | - |