ราคาหุ้นย้อนหลัง DV8
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
4.22 | 4.00 unread messages | -0.16 | 4.22 | 3.92 | 413,300 | -100.00 | 0.00 | - |
13/03/69
|
4.26 | 4.16 unread messages | -0.08 | 4.26 | 4.16 | 39,000 | -100.00 | 0.00 | - |
12/03/69
|
4.24 | 4.24 unread messages | +0.04 | 4.26 | 4.14 | 259,600 | -100.00 | 0.00 | - |
11/03/69
|
4.24 | 4.20 unread messages | +0.02 | 4.30 | 4.16 | 365,200 | -100.00 | 0.00 | - |
10/03/69
|
4.68 | 4.18 unread messages | -0.32 | 4.76 | 4.06 | 1,251,800 | -100.00 | 0.00 | - |
09/03/69
|
4.20 | 4.50 unread messages | +0.30 | 4.74 | 4.08 | 564,900 | -100.00 | 0.00 | - |
06/03/69
|
4.10 | 4.20 unread messages | 0.00 | 4.30 | 4.10 | 155,800 | -100.00 | 0.00 | - |
05/03/69
|
4.22 | 4.20 unread messages | -0.02 | 4.38 | 4.20 | 432,900 | -100.00 | 0.00 | - |
04/03/69
|
4.02 | 4.22 unread messages | -0.24 | 4.30 | 4.02 | 375,000 | -100.00 | 0.00 | - |
02/03/69
|
4.48 | 4.46 unread messages | -0.10 | 4.52 | 4.40 | 461,600 | -100.00 | 0.00 | - |
27/02/69
|
4.56 | 4.56 unread messages | 0.00 | 4.64 | 4.54 | 37,800 | -100.00 | 0.00 | - |
26/02/69
|
4.66 | 4.56 unread messages | -0.10 | 4.70 | 4.56 | 127,200 | -100.00 | 0.00 | - |
25/02/69
|
4.64 | 4.66 unread messages | +0.02 | 4.72 | 4.60 | 180,800 | 52.26 | 0.00 | - |
24/02/69
|
4.64 | 4.64 unread messages | +0.06 | 4.66 | 4.58 | 97,300 | 52.03 | 0.00 | - |
23/02/69
|
4.70 | 4.58 unread messages | -0.02 | 4.70 | 4.58 | 102,200 | 51.36 | 0.00 | - |
20/02/69
|
4.68 | 4.60 unread messages | -0.06 | 4.68 | 4.58 | 151,200 | 51.58 | 0.00 | - |
19/02/69
|
4.68 | 4.66 unread messages | +0.02 | 4.70 | 4.60 | 231,400 | 52.26 | 0.00 | - |
18/02/69
|
4.84 | 4.64 unread messages | -0.08 | 4.86 | 4.64 | 741,000 | 52.03 | 0.00 | - |
17/02/69
|
4.62 | 4.72 unread messages | +0.18 | 4.88 | 4.58 | 742,100 | 52.93 | 0.00 | - |
16/02/69
|
4.58 | 4.54 unread messages | +0.06 | 4.60 | 4.50 | 470,800 | 50.91 | 0.00 | - |
13/02/69
|
4.50 | 4.48 unread messages | -0.02 | 4.56 | 4.40 | 445,700 | 50.24 | 0.00 | - |
12/02/69
|
4.20 | 4.50 unread messages | +0.22 | 4.50 | 4.18 | 964,900 | 50.46 | 0.00 | - |
11/02/69
|
4.26 | 4.28 unread messages | +0.06 | 4.28 | 4.16 | 180,200 | 48.00 | 0.00 | - |
10/02/69
|
4.20 | 4.22 unread messages | +0.04 | 4.26 | 4.18 | 314,600 | 47.32 | 0.00 | - |
09/02/69
|
4.18 | 4.18 unread messages | 0.00 | 4.26 | 4.16 | 196,000 | 46.87 | 0.00 | - |
06/02/69
|
4.14 | 4.18 unread messages | +0.04 | 4.30 | 4.12 | 468,900 | 46.87 | 0.00 | - |
05/02/69
|
4.04 | 4.14 unread messages | +0.14 | 4.32 | 4.04 | 670,200 | 46.43 | 0.00 | - |
04/02/69
|
4.10 | 4.00 unread messages | -0.12 | 4.12 | 4.00 | 225,400 | 44.86 | 0.00 | - |
03/02/69
|
4.04 | 4.12 unread messages | +0.08 | 4.20 | 4.04 | 265,900 | 46.20 | 0.00 | - |
02/02/69
|
4.18 | 4.04 unread messages | -0.16 | 4.18 | 4.00 | 319,600 | 45.30 | 0.00 | - |
30/01/69
|
4.22 | 4.20 unread messages | -0.02 | 4.24 | 4.18 | 267,900 | 47.10 | 0.00 | - |
29/01/69
|
4.28 | 4.22 unread messages | -0.06 | 4.28 | 4.18 | 488,700 | 47.32 | 0.00 | - |
28/01/69
|
4.38 | 4.28 unread messages | -0.06 | 4.38 | 4.26 | 222,100 | 48.00 | 0.00 | - |
27/01/69
|
4.36 | 4.34 unread messages | 0.00 | 4.50 | 4.34 | 121,700 | 48.67 | 0.00 | - |
26/01/69
|
4.46 | 4.34 unread messages | -0.08 | 4.46 | 4.34 | 121,000 | 48.67 | 0.00 | - |
23/01/69
|
4.56 | 4.42 unread messages | -0.08 | 4.56 | 4.36 | 246,200 | 49.57 | 0.00 | - |
22/01/69
|
4.46 | 4.50 unread messages | +0.04 | 4.66 | 4.46 | 519,500 | 50.46 | 0.00 | - |
21/01/69
|
4.60 | 4.46 unread messages | -0.16 | 4.60 | 4.46 | 603,000 | 50.01 | 0.00 | - |
20/01/69
|
4.64 | 4.62 unread messages | 0.00 | 4.64 | 4.62 | 103,900 | 51.81 | 0.00 | - |
19/01/69
|
4.66 | 4.62 unread messages | 0.00 | 4.70 | 4.56 | 248,500 | 51.81 | 0.00 | - |
16/01/69
|
4.78 | 4.62 unread messages | -0.08 | 4.78 | 4.58 | 379,600 | 51.81 | 0.00 | - |
15/01/69
|
4.80 | 4.70 unread messages | -0.10 | 4.84 | 4.64 | 1,324,600 | 52.71 | 0.00 | - |
14/01/69
|
4.36 | 4.80 unread messages | +0.46 | 4.86 | 4.34 | 3,724,800 | 53.83 | 0.00 | - |
13/01/69
|
4.48 | 4.34 unread messages | -0.14 | 4.48 | 4.20 | 167,700 | 48.67 | 0.00 | - |
12/01/69
|
4.60 | 4.48 unread messages | -0.04 | 4.62 | 4.48 | 67,000 | 50.24 | 0.00 | - |
09/01/69
|
4.68 | 4.52 unread messages | -0.14 | 4.68 | 4.44 | 192,300 | 50.69 | 0.00 | - |
08/01/69
|
4.80 | 4.66 unread messages | -0.12 | 4.80 | 4.54 | 256,000 | 52.26 | 0.00 | - |
07/01/69
|
4.60 | 4.78 unread messages | +0.18 | 4.92 | 4.60 | 1,013,200 | 53.60 | 0.00 | - |
06/01/69
|
4.74 | 4.60 unread messages | -0.06 | 4.74 | 4.60 | 213,500 | 51.58 | 0.00 | - |
05/01/69
|
4.90 | 4.66 unread messages | -0.18 | 4.92 | 4.66 | 512,400 | 52.26 | 0.00 | - |