ราคาหุ้นย้อนหลัง E1VFVN3001
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
40.25 | 40.50 unread messages | 0.00 | 41.00 | 40.25 | 58,519 | 0.00 | 0.00 | - |
02/04/69
|
40.50 | 40.50 unread messages | -0.25 | 40.75 | 40.25 | 63,375 | 0.00 | 0.00 | - |
01/04/69
|
40.75 | 40.75 unread messages | +0.75 | 41.00 | 40.50 | 122,455 | 0.00 | 0.00 | - |
31/03/69
|
39.75 | 40.00 unread messages | +0.50 | 40.25 | 39.75 | 75,497 | 0.00 | 0.00 | - |
30/03/69
|
39.50 | 39.50 unread messages | -0.25 | 40.00 | 39.00 | 156,168 | 0.00 | 0.00 | - |
27/03/69
|
39.00 | 39.75 unread messages | +0.50 | 40.00 | 39.00 | 291,965 | 0.00 | 0.00 | - |
26/03/69
|
39.25 | 39.25 unread messages | -0.25 | 39.50 | 39.25 | 181,089 | 0.00 | 0.00 | - |
25/03/69
|
39.00 | 39.50 unread messages | +1.00 | 39.50 | 39.00 | 161,573 | 0.00 | 0.00 | - |
24/03/69
|
38.50 | 38.50 unread messages | +0.25 | 38.75 | 38.25 | 489,320 | 0.00 | 0.00 | - |
23/03/69
|
39.00 | 38.25 unread messages | -1.25 | 39.25 | 38.00 | 376,885 | 0.00 | 0.00 | - |
20/03/69
|
40.00 | 39.50 unread messages | -0.75 | 40.00 | 39.25 | 161,136 | 0.00 | 0.00 | - |
19/03/69
|
40.75 | 40.25 unread messages | -0.25 | 41.00 | 40.00 | 341,937 | 0.00 | 0.00 | - |
18/03/69
|
40.75 | 40.50 unread messages | 0.00 | 41.00 | 40.25 | 133,518 | 0.00 | 0.00 | - |
17/03/69
|
40.25 | 40.50 unread messages | +0.50 | 40.75 | 40.25 | 173,803 | 0.00 | 0.00 | - |
16/03/69
|
40.00 | 40.00 unread messages | 0.00 | 40.25 | 39.75 | 159,703 | 0.00 | 0.00 | - |
13/03/69
|
40.25 | 40.00 unread messages | -0.25 | 40.25 | 39.50 | 140,510 | 0.00 | 0.00 | - |
12/03/69
|
40.25 | 40.25 unread messages | -0.25 | 40.50 | 39.75 | 412,117 | 0.00 | 0.00 | - |
11/03/69
|
39.25 | 40.50 unread messages | +1.00 | 40.75 | 39.25 | 776,254 | 0.00 | 0.00 | - |
10/03/69
|
38.75 | 39.50 unread messages | +1.25 | 39.50 | 38.75 | 882,658 | 0.00 | 0.00 | - |
09/03/69
|
38.50 | 38.25 unread messages | -2.75 | 40.00 | 38.00 | 1,239,308 | 0.00 | 0.00 | - |
06/03/69
|
41.25 | 41.00 unread messages | -1.00 | 41.50 | 41.00 | 170,690 | 0.00 | 0.00 | - |
05/03/69
|
41.50 | 42.00 unread messages | +0.75 | 42.00 | 41.50 | 205,319 | 0.00 | 0.00 | - |
04/03/69
|
41.00 | 41.25 unread messages | -0.25 | 41.25 | 39.50 | 3,188,355 | 0.00 | 0.00 | - |
02/03/69
|
42.25 | 41.50 unread messages | -1.50 | 43.00 | 41.50 | 1,301,026 | 0.00 | 0.00 | - |
27/02/69
|
43.25 | 43.00 unread messages | 0.00 | 43.50 | 43.00 | 197,381 | 0.00 | 0.00 | - |
26/02/69
|
43.00 | 43.00 unread messages | 0.00 | 43.25 | 43.00 | 71,651 | 0.00 | 0.00 | - |
25/02/69
|
43.00 | 43.00 unread messages | 0.00 | 43.25 | 42.75 | 115,813 | 0.00 | 0.00 | - |
24/02/69
|
42.75 | 43.00 unread messages | 0.00 | 43.00 | 42.50 | 112,484 | 0.00 | 0.00 | - |
23/02/69
|
42.25 | 43.00 unread messages | +1.00 | 43.00 | 42.25 | 397,287 | 0.00 | 0.00 | - |
20/02/69
|
42.00 | 42.00 unread messages | 0.00 | 42.25 | 41.75 | 99,014 | 0.00 | 0.00 | - |
19/02/69
|
42.00 | 42.00 unread messages | 0.00 | 42.25 | 42.00 | 72,984 | 0.00 | 0.00 | - |
18/02/69
|
42.25 | 42.00 unread messages | -0.25 | 42.25 | 42.00 | 124,650 | 0.00 | 0.00 | - |
17/02/69
|
42.25 | 42.25 unread messages | 0.00 | 42.25 | 42.00 | 64,617 | 0.00 | 0.00 | - |
16/02/69
|
42.25 | 42.25 unread messages | 0.00 | 42.50 | 42.00 | 146,598 | 0.00 | 0.00 | - |
13/02/69
|
42.50 | 42.25 unread messages | -0.25 | 42.50 | 42.00 | 1,236,735 | 0.00 | 0.00 | - |
12/02/69
|
42.50 | 42.50 unread messages | 0.00 | 42.75 | 42.00 | 467,399 | 0.00 | 0.00 | - |
11/02/69
|
42.00 | 42.50 unread messages | +0.50 | 42.50 | 42.00 | 144,413 | 0.00 | 0.00 | - |
10/02/69
|
42.00 | 42.00 unread messages | 0.00 | 42.25 | 41.50 | 133,638 | 0.00 | 0.00 | - |
09/02/69
|
41.75 | 42.00 unread messages | 0.00 | 42.00 | 41.50 | 231,122 | 0.00 | 0.00 | - |
06/02/69
|
42.50 | 42.00 unread messages | -0.50 | 42.50 | 42.00 | 89,401 | 0.00 | 0.00 | - |
05/02/69
|
42.75 | 42.50 unread messages | 0.00 | 43.00 | 42.50 | 206,580 | 0.00 | 0.00 | - |
04/02/69
|
42.50 | 42.50 unread messages | 0.00 | 42.75 | 42.00 | 351,254 | 0.00 | 0.00 | - |
03/02/69
|
42.75 | 42.50 unread messages | -0.25 | 42.75 | 42.25 | 416,302 | 0.00 | 0.00 | - |
02/02/69
|
43.00 | 42.75 unread messages | -0.25 | 43.00 | 42.00 | 779,821 | 0.00 | 0.00 | - |
30/01/69
|
42.75 | 43.00 unread messages | +0.75 | 43.25 | 42.75 | 255,874 | 0.00 | 0.00 | - |
29/01/69
|
42.25 | 42.25 unread messages | 0.00 | 42.50 | 42.00 | 113,838 | 0.00 | 0.00 | - |
28/01/69
|
42.50 | 42.25 unread messages | -0.25 | 42.50 | 42.00 | 141,820 | 0.00 | 0.00 | - |
27/01/69
|
42.25 | 42.50 unread messages | +0.50 | 42.50 | 42.00 | 161,449 | 0.00 | 0.00 | - |
26/01/69
|
43.00 | 42.00 unread messages | -1.00 | 43.00 | 41.50 | 461,921 | 0.00 | 0.00 | - |
23/01/69
|
43.50 | 43.00 unread messages | -0.50 | 43.75 | 42.25 | 293,759 | 0.00 | 0.00 | - |
22/01/69
|
43.50 | 43.50 unread messages | +0.25 | 44.00 | 43.50 | 90,797 | 0.00 | 0.00 | - |
21/01/69
|
43.25 | 43.25 unread messages | -0.25 | 43.25 | 42.50 | 533,842 | 0.00 | 0.00 | - |
20/01/69
|
43.75 | 43.50 unread messages | -0.25 | 44.00 | 43.25 | 101,477 | 0.00 | 0.00 | - |
19/01/69
|
43.75 | 43.75 unread messages | +0.25 | 44.00 | 43.50 | 118,137 | 0.00 | 0.00 | - |
16/01/69
|
43.25 | 43.50 unread messages | +0.50 | 44.00 | 43.25 | 137,375 | 0.00 | 0.00 | - |
15/01/69
|
43.75 | 43.00 unread messages | -1.00 | 43.75 | 42.75 | 169,659 | 0.00 | 0.00 | - |
14/01/69
|
44.25 | 44.00 unread messages | 0.00 | 44.25 | 43.75 | 210,757 | 0.00 | 0.00 | - |
13/01/69
|
44.00 | 44.00 unread messages | 0.00 | 44.25 | 44.00 | 182,681 | 0.00 | 0.00 | - |
12/01/69
|
44.00 | 44.00 unread messages | 0.00 | 44.00 | 43.50 | 94,470 | 0.00 | 0.00 | - |
09/01/69
|
43.50 | 44.00 unread messages | +0.25 | 44.00 | 43.50 | 584,855 | 0.00 | 0.00 | - |
08/01/69
|
44.00 | 43.75 unread messages | 0.00 | 44.50 | 43.50 | 381,019 | 0.00 | 0.00 | - |
07/01/69
|
43.25 | 43.75 unread messages | +0.50 | 44.00 | 43.25 | 292,849 | 0.00 | 0.00 | - |
06/01/69
|
42.25 | 43.25 unread messages | +1.25 | 43.25 | 42.00 | 489,632 | 0.00 | 0.00 | - |
05/01/69
|
42.50 | 42.00 unread messages | -0.50 | 42.50 | 42.00 | 218,592 | 0.00 | 0.00 | - |