ราคาหุ้นย้อนหลัง DV8
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.81 | 1.05 unread messages | +0.25 | 1.05 | 0.76 | 18,263,800 | 404.47 | 0.00 | - |
28/04/68
|
0.71 | 0.80 unread messages | +0.15 | 0.84 | 0.71 | 15,725,500 | 308.17 | 0.00 | - |
25/04/68
|
0.54 | 0.65 unread messages | +0.12 | 0.66 | 0.53 | 2,828,000 | 250.39 | 0.00 | - |
24/04/68
|
0.55 | 0.53 unread messages | -0.02 | 0.61 | 0.53 | 3,518,700 | 204.16 | 0.00 | - |
23/04/68
|
0.52 | 0.55 unread messages | +0.01 | 0.56 | 0.52 | 627,100 | 211.86 | 0.00 | - |
22/04/68
|
0.54 | 0.54 unread messages | +0.02 | 0.54 | 0.51 | 184,700 | 208.01 | 0.00 | - |
21/04/68
|
0.53 | 0.52 unread messages | -0.01 | 0.58 | 0.51 | 866,500 | 200.31 | 0.00 | - |
18/04/68
|
0.56 | 0.53 unread messages | -0.02 | 0.56 | 0.53 | 257,200 | 204.16 | 0.00 | - |
17/04/68
|
0.52 | 0.55 unread messages | +0.03 | 0.56 | 0.51 | 687,600 | 211.86 | 0.00 | - |
16/04/68
|
0.47 | 0.52 unread messages | +0.05 | 0.54 | 0.47 | 1,138,700 | 200.31 | 0.00 | - |
11/04/68
|
0.49 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 100,000 | 181.05 | 0.00 | - |
10/04/68
|
0.47 | 0.48 unread messages | +0.03 | 0.50 | 0.46 | 290,400 | 184.90 | 0.00 | - |
09/04/68
|
0.43 | 0.45 unread messages | +0.02 | 0.46 | 0.43 | 144,000 | 173.34 | 0.00 | - |
08/04/68
|
0.44 | 0.43 unread messages | -0.02 | 0.44 | 0.43 | 579,500 | 165.64 | 0.00 | - |
04/04/68
|
0.44 | 0.45 unread messages | +0.01 | 0.46 | 0.43 | 351,900 | 173.34 | 0.00 | - |
03/04/68
|
0.46 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 629,200 | 169.49 | 0.00 | - |
02/04/68
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 1,712,700 | 169.49 | 0.00 | - |
01/04/68
|
0.43 | 0.45 unread messages | +0.03 | 0.47 | 0.43 | 1,361,800 | 173.34 | 0.00 | - |
31/03/68
|
0.40 | 0.42 unread messages | +0.02 | 0.46 | 0.36 | 2,125,000 | 161.79 | 0.00 | - |
28/03/68
|
0.38 | 0.40 unread messages | +0.02 | 0.44 | 0.38 | 1,075,600 | 154.08 | 0.00 | - |
27/03/68
|
0.37 | 0.38 unread messages | 0.00 | 0.41 | 0.36 | 95,100 | 146.38 | 0.00 | - |
26/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.38 | 0.38 | 126,300 | 146.38 | 0.00 | - |
25/03/68
|
0.35 | 0.38 unread messages | +0.03 | 0.42 | 0.35 | 729,800 | 146.38 | 0.00 | - |
24/03/68
|
0.35 | 0.35 unread messages | 0.00 | 0.37 | 0.35 | 281,500 | 134.82 | 0.00 | - |
21/03/68
|
0.38 | 0.35 unread messages | -0.03 | 0.38 | 0.35 | 423,200 | 134.82 | 0.00 | - |
20/03/68
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 150,000 | 146.38 | 0.00 | - |
19/03/68
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 7,000 | 146.38 | 0.00 | - |
18/03/68
|
0.37 | 0.39 unread messages | +0.03 | 0.39 | 0.37 | 112,400 | 150.23 | 0.00 | - |
17/03/68
|
0.38 | 0.36 unread messages | -0.03 | 0.38 | 0.36 | 445,500 | 138.67 | 0.00 | - |
14/03/68
|
0.38 | 0.39 unread messages | +0.02 | 0.39 | 0.38 | 24,300 | 150.23 | 0.00 | - |
13/03/68
|
0.37 | 0.37 unread messages | 0.00 | 0.38 | 0.37 | 16,700 | 142.53 | 0.00 | - |
12/03/68
|
0.40 | 0.37 unread messages | -0.03 | 0.40 | 0.37 | 318,700 | 142.53 | 0.00 | - |
11/03/68
|
0.39 | 0.40 unread messages | +0.01 | 0.42 | 0.39 | 72,100 | 154.08 | 0.00 | - |
10/03/68
|
0.43 | 0.39 unread messages | -0.01 | 0.43 | 0.39 | 294,200 | 150.23 | 0.00 | - |
07/03/68
|
0.36 | 0.40 unread messages | +0.04 | 0.41 | 0.36 | 1,273,200 | 154.08 | 0.00 | - |
06/03/68
|
0.36 | 0.36 unread messages | 0.00 | 0.37 | 0.36 | 11,800 | 138.67 | 0.00 | - |
05/03/68
|
0.38 | 0.36 unread messages | -0.01 | 0.38 | 0.36 | 101,600 | 138.67 | 0.00 | - |
04/03/68
|
0.39 | 0.37 unread messages | -0.02 | 0.39 | 0.37 | 498,800 | 142.53 | 0.00 | - |
03/03/68
|
0.40 | 0.39 unread messages | -0.03 | 0.40 | 0.39 | 272,300 | 150.23 | 0.00 | - |
28/02/68
|
0.41 | 0.42 unread messages | +0.01 | 0.42 | 0.39 | 335,300 | 161.79 | 0.00 | - |
27/02/68
|
0.42 | 0.41 unread messages | -0.02 | 0.43 | 0.40 | 393,000 | 157.94 | 0.00 | - |
26/02/68
|
0.41 | 0.43 unread messages | +0.02 | 0.43 | 0.41 | 21,900 | 165.64 | 0.00 | - |
25/02/68
|
0.43 | 0.41 unread messages | -0.02 | 0.43 | 0.41 | 82,100 | 60.40 | 0.00 | - |
24/02/68
|
0.45 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 45,500 | 63.34 | 0.00 | - |
21/02/68
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 140,500 | 63.34 | 0.00 | - |
20/02/68
|
0.43 | 0.42 unread messages | -0.01 | 0.45 | 0.42 | 107,800 | 61.87 | 0.00 | - |
19/02/68
|
0.42 | 0.43 unread messages | +0.02 | 0.45 | 0.42 | 300,300 | 63.34 | 0.00 | - |
18/02/68
|
0.43 | 0.41 unread messages | -0.03 | 0.43 | 0.41 | 186,800 | 60.40 | 0.00 | - |
17/02/68
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 70,700 | 64.81 | 0.00 | - |
14/02/68
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 150,400 | 63.34 | 0.00 | - |
13/02/68
|
0.45 | 0.42 unread messages | -0.01 | 0.45 | 0.41 | 192,200 | 61.87 | 0.00 | - |
11/02/68
|
0.45 | 0.43 unread messages | -0.03 | 0.45 | 0.43 | 322,300 | 63.34 | 0.00 | - |
10/02/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 35,900 | 67.76 | 0.00 | - |
07/02/68
|
0.46 | 0.45 unread messages | 0.00 | 0.47 | 0.45 | 149,000 | 66.29 | 0.00 | - |
06/02/68
|
0.47 | 0.45 unread messages | -0.01 | 0.48 | 0.45 | 323,100 | 66.29 | 0.00 | - |
05/02/68
|
0.45 | 0.46 unread messages | +0.01 | 0.48 | 0.45 | 105,200 | 67.76 | 0.00 | - |
04/02/68
|
0.50 | 0.45 unread messages | -0.04 | 0.50 | 0.45 | 753,000 | 66.29 | 0.00 | - |
03/02/68
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.48 | 42,300 | 72.18 | 0.00 | - |
31/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 62,400 | 72.18 | 0.00 | - |
30/01/68
|
0.51 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 67,300 | 73.65 | 0.00 | - |
29/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.58 | 0.50 | 2,153,800 | 73.65 | 0.00 | - |
28/01/68
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 43,800 | 73.65 | 0.00 | - |
27/01/68
|
0.50 | 0.50 unread messages | -0.01 | 0.50 | 0.50 | 17,400 | 73.65 | 0.00 | - |
24/01/68
|
0.51 | 0.51 unread messages | +0.02 | 0.51 | 0.50 | 1,200 | 75.13 | 0.00 | - |
23/01/68
|
0.49 | 0.49 unread messages | -0.02 | 0.51 | 0.49 | 15,900 | 72.18 | 0.00 | - |
22/01/68
|
0.49 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 367,200 | 75.13 | 0.00 | - |
21/01/68
|
0.47 | 0.50 unread messages | +0.03 | 0.50 | 0.47 | 277,300 | 73.65 | 0.00 | - |
20/01/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 16,800 | 69.23 | 0.00 | - |
17/01/68
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 58,400 | 70.71 | 0.00 | - |
16/01/68
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 47,400 | 69.23 | 0.00 | - |
15/01/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 593,800 | 70.71 | 0.00 | - |
14/01/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 133,200 | 70.71 | 0.00 | - |
13/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 450,500 | 72.18 | 0.00 | - |
10/01/68
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 594,900 | 73.65 | 0.00 | - |
09/01/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.49 | 795,700 | 75.13 | 0.00 | - |
08/01/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 295,800 | 76.60 | 0.00 | - |
07/01/68
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.51 | 178,400 | 78.07 | 0.00 | - |
06/01/68
|
0.51 | 0.53 unread messages | +0.02 | 0.59 | 0.50 | 3,596,600 | 78.07 | 0.00 | - |
03/01/68
|
0.54 | 0.51 unread messages | -0.01 | 0.54 | 0.51 | 292,900 | 75.13 | 0.00 | - |
02/01/68
|
0.51 | 0.52 unread messages | +0.01 | 0.54 | 0.51 | 361,000 | 76.60 | 0.00 | - |