ราคาหุ้นย้อนหลัง EA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
2.66 | 2.64 unread messages | -0.02 | 2.66 | 2.62 | 17,761,600 | -100.00 | 0.00 | - |
29/04/69
|
2.64 | 2.66 unread messages | +0.04 | 2.68 | 2.62 | 36,521,000 | -100.00 | 0.00 | - |
28/04/69
|
2.70 | 2.62 unread messages | -0.06 | 2.72 | 2.62 | 80,306,400 | -100.00 | 0.00 | - |
27/04/69
|
2.70 | 2.68 unread messages | 0.00 | 2.86 | 2.68 | 167,515,100 | -100.00 | 0.00 | - |
24/04/69
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.64 | 13,972,500 | -100.00 | 0.00 | - |
23/04/69
|
2.72 | 2.66 unread messages | -0.08 | 2.72 | 2.64 | 30,156,700 | -100.00 | 0.00 | - |
22/04/69
|
2.66 | 2.74 unread messages | +0.10 | 2.80 | 2.66 | 89,049,600 | -100.00 | 0.00 | - |
21/04/69
|
2.68 | 2.64 unread messages | -0.02 | 2.70 | 2.64 | 14,381,400 | -100.00 | 0.00 | - |
20/04/69
|
2.70 | 2.66 unread messages | -0.02 | 2.70 | 2.66 | 12,069,300 | -100.00 | 0.00 | - |
17/04/69
|
2.70 | 2.68 unread messages | 0.00 | 2.70 | 2.64 | 19,600,100 | -100.00 | 0.00 | - |
10/04/69
|
2.64 | 2.66 unread messages | +0.04 | 2.68 | 2.64 | 19,075,100 | -100.00 | 0.00 | - |
09/04/69
|
2.68 | 2.62 unread messages | -0.06 | 2.70 | 2.62 | 23,842,400 | -100.00 | 0.00 | - |
08/04/69
|
2.76 | 2.68 unread messages | 0.00 | 2.76 | 2.68 | 52,558,100 | -100.00 | 0.00 | - |
07/04/69
|
2.68 | 2.68 unread messages | +0.02 | 2.74 | 2.66 | 29,377,600 | -100.00 | 0.00 | - |
03/04/69
|
2.74 | 2.66 unread messages | -0.06 | 2.76 | 2.66 | 37,995,100 | -100.00 | 0.00 | - |
02/04/69
|
2.80 | 2.72 unread messages | -0.14 | 2.82 | 2.72 | 55,771,800 | -100.00 | 0.00 | - |
01/04/69
|
2.72 | 2.86 unread messages | +0.14 | 2.88 | 2.68 | 117,931,700 | -100.00 | 0.00 | - |
31/03/69
|
2.70 | 2.72 unread messages | +0.04 | 2.74 | 2.64 | 64,563,100 | -100.00 | 0.00 | - |
30/03/69
|
2.56 | 2.68 unread messages | +0.10 | 2.68 | 2.56 | 58,164,600 | -100.00 | 0.00 | - |
27/03/69
|
2.60 | 2.58 unread messages | -0.02 | 2.64 | 2.56 | 35,907,400 | -100.00 | 0.00 | - |
26/03/69
|
2.66 | 2.60 unread messages | -0.06 | 2.66 | 2.56 | 47,244,300 | -100.00 | 0.00 | - |
25/03/69
|
2.56 | 2.66 unread messages | +0.14 | 2.66 | 2.56 | 41,051,800 | -100.00 | 0.00 | - |
24/03/69
|
2.60 | 2.52 unread messages | +0.02 | 2.60 | 2.52 | 15,308,500 | -100.00 | 0.00 | - |
23/03/69
|
2.54 | 2.50 unread messages | -0.08 | 2.56 | 2.50 | 18,450,800 | -100.00 | 0.00 | - |
20/03/69
|
2.56 | 2.58 unread messages | +0.06 | 2.62 | 2.54 | 22,917,700 | -100.00 | 0.00 | - |
19/03/69
|
2.60 | 2.52 unread messages | -0.08 | 2.66 | 2.52 | 36,259,400 | -100.00 | 0.00 | - |
18/03/69
|
2.66 | 2.60 unread messages | -0.04 | 2.66 | 2.56 | 38,438,600 | -100.00 | 0.00 | - |
17/03/69
|
2.64 | 2.64 unread messages | +0.04 | 2.66 | 2.62 | 17,290,700 | -100.00 | 0.00 | - |
16/03/69
|
2.68 | 2.60 unread messages | -0.04 | 2.68 | 2.60 | 23,288,400 | -100.00 | 0.00 | - |
13/03/69
|
2.68 | 2.64 unread messages | -0.06 | 2.70 | 2.64 | 17,536,000 | -100.00 | 0.00 | - |
12/03/69
|
2.70 | 2.70 unread messages | +0.02 | 2.72 | 2.64 | 21,249,400 | -100.00 | 0.00 | - |
11/03/69
|
2.74 | 2.68 unread messages | -0.04 | 2.78 | 2.68 | 34,153,900 | -100.00 | 0.00 | - |
10/03/69
|
2.66 | 2.72 unread messages | +0.10 | 2.74 | 2.66 | 52,313,200 | -100.00 | 0.00 | - |
09/03/69
|
2.50 | 2.62 unread messages | 0.00 | 2.66 | 2.46 | 49,799,900 | -100.00 | 0.00 | - |
06/03/69
|
2.62 | 2.62 unread messages | -0.04 | 2.66 | 2.60 | 22,393,200 | -100.00 | 0.00 | - |
05/03/69
|
2.62 | 2.66 unread messages | +0.16 | 2.72 | 2.56 | 78,355,500 | -100.00 | 0.00 | - |
04/03/69
|
2.52 | 2.50 unread messages | -0.16 | 2.60 | 2.40 | 82,816,200 | -100.00 | 0.00 | - |
02/03/69
|
2.88 | 2.66 unread messages | -0.36 | 2.90 | 2.64 | 123,771,700 | -100.00 | 0.00 | - |
27/02/69
|
2.94 | 3.02 unread messages | +0.10 | 3.10 | 2.94 | 98,146,000 | -100.00 | 0.00 | - |
26/02/69
|
3.06 | 2.92 unread messages | -0.12 | 3.08 | 2.92 | 59,698,100 | -100.00 | 0.00 | - |
25/02/69
|
3.10 | 3.04 unread messages | -0.02 | 3.12 | 3.04 | 48,374,400 | -100.00 | 0.00 | - |
24/02/69
|
3.08 | 3.06 unread messages | 0.00 | 3.10 | 3.02 | 40,612,700 | -100.00 | 0.00 | - |
23/02/69
|
3.16 | 3.06 unread messages | -0.10 | 3.20 | 3.04 | 76,231,500 | -100.00 | 0.00 | - |
20/02/69
|
3.34 | 3.16 unread messages | -0.16 | 3.34 | 3.16 | 118,797,800 | -100.00 | 0.00 | - |
19/02/69
|
3.28 | 3.32 unread messages | +0.06 | 3.42 | 3.26 | 152,535,700 | -100.00 | 0.00 | - |
18/02/69
|
3.28 | 3.26 unread messages | 0.00 | 3.32 | 3.24 | 103,632,800 | -100.00 | 0.00 | - |
17/02/69
|
3.22 | 3.26 unread messages | +0.04 | 3.26 | 3.10 | 101,797,400 | -100.00 | 0.00 | - |
16/02/69
|
3.22 | 3.22 unread messages | 0.00 | 3.28 | 3.18 | 91,377,400 | -100.00 | 0.00 | - |
13/02/69
|
3.28 | 3.22 unread messages | -0.06 | 3.32 | 3.18 | 88,803,900 | -100.00 | 0.00 | - |
12/02/69
|
3.20 | 3.28 unread messages | +0.08 | 3.34 | 3.18 | 182,834,700 | -100.00 | 0.00 | - |
11/02/69
|
3.06 | 3.20 unread messages | +0.12 | 3.26 | 3.04 | 212,746,700 | -100.00 | 0.00 | - |
10/02/69
|
2.88 | 3.08 unread messages | +0.22 | 3.10 | 2.86 | 181,301,500 | -100.00 | 0.00 | - |
09/02/69
|
2.84 | 2.86 unread messages | +0.12 | 2.88 | 2.78 | 65,451,300 | -100.00 | 0.00 | - |
06/02/69
|
2.74 | 2.74 unread messages | 0.00 | 2.82 | 2.72 | 26,712,600 | -100.00 | 0.00 | - |
05/02/69
|
2.74 | 2.74 unread messages | 0.00 | 2.76 | 2.72 | 19,852,700 | -100.00 | 0.00 | - |
04/02/69
|
2.74 | 2.74 unread messages | 0.00 | 2.78 | 2.70 | 25,906,100 | -100.00 | 0.00 | - |
03/02/69
|
2.74 | 2.74 unread messages | 0.00 | 2.78 | 2.74 | 21,459,600 | -100.00 | 0.00 | - |
02/02/69
|
2.72 | 2.74 unread messages | 0.00 | 2.78 | 2.72 | 8,676,800 | -100.00 | 0.00 | - |
30/01/69
|
2.72 | 2.74 unread messages | 0.00 | 2.78 | 2.70 | 15,249,300 | -100.00 | 0.00 | - |
29/01/69
|
2.72 | 2.74 unread messages | +0.02 | 2.74 | 2.70 | 9,434,900 | -100.00 | 0.00 | - |
28/01/69
|
2.74 | 2.72 unread messages | -0.02 | 2.76 | 2.70 | 13,440,400 | -100.00 | 0.00 | - |
27/01/69
|
2.72 | 2.74 unread messages | +0.02 | 2.76 | 2.72 | 20,074,700 | -100.00 | 0.00 | - |
26/01/69
|
2.78 | 2.72 unread messages | -0.04 | 2.78 | 2.70 | 18,945,700 | -100.00 | 0.00 | - |
23/01/69
|
2.88 | 2.76 unread messages | -0.10 | 2.88 | 2.74 | 48,450,200 | -100.00 | 0.00 | - |
22/01/69
|
2.90 | 2.86 unread messages | -0.04 | 2.94 | 2.86 | 51,052,300 | -100.00 | 0.00 | - |
21/01/69
|
2.86 | 2.90 unread messages | 0.00 | 2.94 | 2.86 | 59,009,000 | -100.00 | 0.00 | - |
20/01/69
|
2.84 | 2.90 unread messages | +0.06 | 2.92 | 2.82 | 69,473,000 | -100.00 | 0.00 | - |
19/01/69
|
2.82 | 2.84 unread messages | 0.00 | 2.88 | 2.80 | 38,198,800 | -100.00 | 0.00 | - |
16/01/69
|
2.70 | 2.84 unread messages | +0.12 | 2.88 | 2.70 | 117,337,100 | -100.00 | 0.00 | - |
15/01/69
|
2.64 | 2.72 unread messages | +0.08 | 2.72 | 2.62 | 21,418,900 | -100.00 | 0.00 | - |
14/01/69
|
2.64 | 2.64 unread messages | 0.00 | 2.68 | 2.64 | 12,650,100 | -100.00 | 0.00 | - |
13/01/69
|
2.64 | 2.64 unread messages | +0.02 | 2.68 | 2.62 | 13,577,000 | -100.00 | 0.00 | - |
12/01/69
|
2.70 | 2.62 unread messages | -0.06 | 2.70 | 2.62 | 14,522,000 | -100.00 | 0.00 | - |
09/01/69
|
2.72 | 2.68 unread messages | -0.04 | 2.74 | 2.68 | 10,686,800 | -100.00 | 0.00 | - |
08/01/69
|
2.78 | 2.72 unread messages | -0.10 | 2.80 | 2.68 | 26,944,600 | -100.00 | 0.00 | - |
07/01/69
|
2.70 | 2.82 unread messages | +0.12 | 2.82 | 2.70 | 31,987,100 | -100.00 | 0.00 | - |
06/01/69
|
2.70 | 2.70 unread messages | 0.00 | 2.76 | 2.68 | 10,832,300 | -100.00 | 0.00 | - |
05/01/69
|
2.72 | 2.70 unread messages | 0.00 | 2.72 | 2.66 | 20,866,800 | -100.00 | 0.00 | - |