ราคาหุ้นย้อนหลัง DUSIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
8.40 | 8.25 unread messages | -0.15 | 8.40 | 8.20 | 52,800 | -100.00 | 0.00 | - |
28/04/68
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.30 | 16,700 | -100.00 | 0.00 | - |
25/04/68
|
8.45 | 8.40 unread messages | 0.00 | 8.50 | 8.30 | 54,100 | -100.00 | 0.00 | - |
24/04/68
|
8.50 | 8.40 unread messages | +0.05 | 8.50 | 8.40 | 2,000 | -100.00 | 0.00 | - |
23/04/68
|
8.50 | 8.35 unread messages | -0.05 | 8.55 | 8.35 | 8,600 | -100.00 | 0.00 | - |
22/04/68
|
8.45 | 8.40 unread messages | 0.00 | 8.55 | 8.35 | 17,400 | -100.00 | 0.00 | - |
21/04/68
|
8.50 | 8.40 unread messages | -0.10 | 8.55 | 8.40 | 25,400 | -100.00 | 0.00 | - |
18/04/68
|
8.25 | 8.50 unread messages | +0.30 | 8.55 | 8.20 | 45,900 | -100.00 | 0.00 | - |
17/04/68
|
8.25 | 8.20 unread messages | -0.05 | 8.30 | 7.90 | 50,000 | -100.00 | 0.00 | - |
16/04/68
|
7.70 | 8.25 unread messages | +0.55 | 8.55 | 7.70 | 84,300 | -100.00 | 0.00 | - |
11/04/68
|
7.60 | 7.70 unread messages | +0.10 | 7.70 | 7.50 | 131,000 | -100.00 | 0.00 | - |
10/04/68
|
7.70 | 7.60 unread messages | +0.25 | 7.85 | 7.50 | 158,900 | -100.00 | 0.00 | - |
09/04/68
|
7.35 | 7.35 unread messages | -0.10 | 7.50 | 7.20 | 113,300 | -100.00 | 0.00 | - |
08/04/68
|
7.40 | 7.45 unread messages | -0.80 | 7.80 | 7.40 | 322,400 | -100.00 | 0.00 | - |
04/04/68
|
8.40 | 8.25 unread messages | -0.10 | 8.40 | 8.25 | 270,000 | -100.00 | 0.00 | - |
03/04/68
|
8.35 | 8.35 unread messages | 0.00 | 8.45 | 8.30 | 76,900 | -100.00 | 0.00 | - |
02/04/68
|
8.65 | 8.35 unread messages | -0.20 | 8.65 | 8.35 | 113,900 | -100.00 | 0.00 | - |
01/04/68
|
8.60 | 8.55 unread messages | -0.10 | 8.65 | 8.55 | 30,200 | -100.00 | 0.00 | - |
31/03/68
|
8.60 | 8.65 unread messages | -0.05 | 8.90 | 8.45 | 260,400 | -100.00 | 0.00 | - |
28/03/68
|
8.80 | 8.70 unread messages | -0.10 | 8.80 | 8.70 | 50,400 | -100.00 | 0.00 | - |
27/03/68
|
8.80 | 8.80 unread messages | +0.05 | 8.85 | 8.75 | 30,200 | -100.00 | 0.00 | - |
26/03/68
|
8.90 | 8.75 unread messages | -0.05 | 8.95 | 8.75 | 60,500 | -100.00 | 0.00 | - |
25/03/68
|
8.90 | 8.80 unread messages | -0.10 | 8.90 | 8.80 | 40,300 | -100.00 | 0.00 | - |
24/03/68
|
8.85 | 8.90 unread messages | +0.15 | 9.00 | 8.80 | 27,400 | -100.00 | 0.00 | - |
21/03/68
|
8.75 | 8.75 unread messages | 0.00 | 9.00 | 8.75 | 36,700 | -100.00 | 0.00 | - |
20/03/68
|
8.80 | 8.75 unread messages | 0.00 | 8.95 | 8.75 | 108,800 | -100.00 | 0.00 | - |
19/03/68
|
8.80 | 8.75 unread messages | -0.05 | 8.85 | 8.70 | 188,600 | -100.00 | 0.00 | - |
18/03/68
|
8.85 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 400,500 | -100.00 | 0.00 | - |
17/03/68
|
8.85 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 36,900 | -100.00 | 0.00 | - |
14/03/68
|
8.85 | 8.80 unread messages | 0.00 | 8.90 | 8.70 | 161,700 | -100.00 | 0.00 | - |
13/03/68
|
8.80 | 8.80 unread messages | -0.05 | 8.90 | 8.75 | 44,100 | -100.00 | 0.00 | - |
12/03/68
|
8.90 | 8.85 unread messages | -0.10 | 8.95 | 8.75 | 45,500 | -100.00 | 0.00 | - |
11/03/68
|
8.85 | 8.95 unread messages | 0.00 | 9.00 | 8.80 | 29,000 | -100.00 | 0.00 | - |
10/03/68
|
9.20 | 8.95 unread messages | -0.10 | 9.20 | 8.90 | 33,000 | -100.00 | 0.00 | - |
07/03/68
|
9.00 | 9.05 unread messages | +0.05 | 9.15 | 9.00 | 38,000 | -100.00 | 0.00 | - |
06/03/68
|
9.05 | 9.00 unread messages | -0.05 | 9.05 | 8.85 | 71,300 | -100.00 | 0.00 | - |
05/03/68
|
8.90 | 9.05 unread messages | +0.15 | 9.05 | 8.90 | 42,300 | -100.00 | 0.00 | - |
04/03/68
|
8.90 | 8.90 unread messages | +0.10 | 9.05 | 8.85 | 12,300 | -100.00 | 0.00 | - |
03/03/68
|
9.00 | 8.80 unread messages | -0.25 | 9.10 | 8.80 | 190,100 | -100.00 | 0.00 | - |
28/02/68
|
9.00 | 9.05 unread messages | 0.00 | 9.10 | 9.00 | 105,200 | -100.00 | 0.00 | - |
27/02/68
|
9.25 | 9.05 unread messages | -0.20 | 9.30 | 9.00 | 162,500 | -100.00 | 0.00 | - |
26/02/68
|
8.85 | 9.25 unread messages | +0.45 | 9.30 | 8.80 | 243,100 | -100.00 | 0.00 | - |
25/02/68
|
9.05 | 8.80 unread messages | -0.30 | 9.05 | 8.80 | 94,600 | -100.00 | 0.00 | - |
24/02/68
|
9.10 | 9.10 unread messages | -0.10 | 9.15 | 9.00 | 57,100 | -100.00 | 0.00 | - |
21/02/68
|
9.10 | 9.20 unread messages | +0.10 | 9.25 | 9.10 | 35,300 | -100.00 | 0.00 | - |
20/02/68
|
9.20 | 9.10 unread messages | -0.10 | 9.25 | 9.10 | 155,100 | -100.00 | 0.00 | - |
19/02/68
|
8.95 | 9.20 unread messages | +0.35 | 9.30 | 8.90 | 129,900 | -100.00 | 0.00 | - |
18/02/68
|
8.85 | 8.85 unread messages | 0.00 | 8.95 | 8.80 | 166,300 | -100.00 | 0.00 | - |
17/02/68
|
8.75 | 8.85 unread messages | +0.05 | 8.85 | 8.60 | 52,000 | -100.00 | 0.00 | - |
14/02/68
|
8.80 | 8.80 unread messages | 0.00 | 8.80 | 8.65 | 59,600 | -100.00 | 0.00 | - |
13/02/68
|
8.95 | 8.80 unread messages | 0.00 | 9.00 | 8.80 | 157,400 | -100.00 | 0.00 | - |
11/02/68
|
8.85 | 8.80 unread messages | -0.05 | 8.95 | 8.75 | 63,500 | -100.00 | 0.00 | - |
10/02/68
|
8.70 | 8.85 unread messages | +0.15 | 8.85 | 8.65 | 63,300 | -100.00 | 0.00 | - |
07/02/68
|
8.55 | 8.70 unread messages | +0.15 | 8.75 | 8.55 | 111,700 | -100.00 | 0.00 | - |
06/02/68
|
8.45 | 8.55 unread messages | +0.15 | 8.90 | 8.40 | 655,300 | -100.00 | 0.00 | - |
05/02/68
|
9.10 | 8.40 unread messages | -0.65 | 9.10 | 8.30 | 1,698,400 | -100.00 | 0.00 | - |
04/02/68
|
9.50 | 9.05 unread messages | -0.45 | 9.55 | 9.05 | 958,300 | -100.00 | 0.00 | - |
03/02/68
|
9.90 | 9.50 unread messages | -0.45 | 9.95 | 9.40 | 1,014,300 | -100.00 | 0.00 | - |
31/01/68
|
10.20 | 9.95 unread messages | -0.25 | 10.20 | 9.90 | 310,500 | -100.00 | 0.00 | - |
30/01/68
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 75,300 | -100.00 | 0.00 | - |
29/01/68
|
10.30 | 10.20 unread messages | -0.20 | 10.30 | 10.20 | 99,500 | -100.00 | 0.00 | - |
28/01/68
|
10.50 | 10.40 unread messages | -0.10 | 10.50 | 10.40 | 48,700 | -100.00 | 0.00 | - |
27/01/68
|
10.50 | 10.50 unread messages | +0.10 | 10.50 | 10.40 | 106,700 | -100.00 | 0.00 | - |
24/01/68
|
10.50 | 10.40 unread messages | -0.10 | 10.50 | 10.40 | 141,200 | -100.00 | 0.00 | - |
23/01/68
|
10.60 | 10.50 unread messages | 0.00 | 10.70 | 10.50 | 181,300 | -100.00 | 0.00 | - |
22/01/68
|
10.50 | 10.50 unread messages | 0.00 | 10.70 | 10.50 | 114,100 | -100.00 | 0.00 | - |
21/01/68
|
10.40 | 10.50 unread messages | +0.20 | 10.50 | 10.40 | 166,800 | -100.00 | 0.00 | - |
20/01/68
|
10.20 | 10.30 unread messages | +0.20 | 10.40 | 10.20 | 120,500 | -100.00 | 0.00 | - |
17/01/68
|
10.30 | 10.10 unread messages | -0.10 | 10.30 | 10.10 | 374,100 | -100.00 | 0.00 | - |
16/01/68
|
10.20 | 10.20 unread messages | 0.00 | 10.40 | 10.20 | 470,200 | -100.00 | 0.00 | - |
15/01/68
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.00 | 304,700 | -100.00 | 0.00 | - |
14/01/68
|
10.30 | 10.10 unread messages | 0.00 | 10.30 | 10.10 | 254,700 | -100.00 | 0.00 | - |
13/01/68
|
10.10 | 10.10 unread messages | -0.10 | 10.20 | 10.00 | 325,100 | -100.00 | 0.00 | - |
10/01/68
|
9.95 | 10.20 unread messages | +0.20 | 10.20 | 9.90 | 548,400 | -100.00 | 0.00 | - |
09/01/68
|
10.30 | 10.00 unread messages | -0.30 | 10.30 | 9.90 | 956,300 | -100.00 | 0.00 | - |
08/01/68
|
10.50 | 10.30 unread messages | -0.30 | 10.60 | 10.20 | 1,353,000 | -100.00 | 0.00 | - |
07/01/68
|
10.50 | 10.60 unread messages | +0.20 | 10.60 | 10.40 | 167,700 | -100.00 | 0.00 | - |
06/01/68
|
10.60 | 10.40 unread messages | -0.20 | 10.60 | 10.40 | 148,600 | -100.00 | 0.00 | - |
03/01/68
|
10.40 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 186,600 | -100.00 | 0.00 | - |
02/01/68
|
10.70 | 10.50 unread messages | -0.10 | 10.70 | 10.30 | 530,900 | -100.00 | 0.00 | - |