ราคาหุ้นย้อนหลัง EA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.87 | 1.86 unread messages | -0.05 | 1.89 | 1.84 | 26,764,100 | -100.00 | 0.00 | - |
10/04/68
|
1.92 | 1.91 unread messages | +0.08 | 1.97 | 1.88 | 85,803,600 | -100.00 | 0.00 | - |
09/04/68
|
1.79 | 1.83 unread messages | +0.03 | 1.83 | 1.73 | 60,802,300 | -100.00 | 0.00 | - |
08/04/68
|
1.90 | 1.80 unread messages | -0.20 | 1.91 | 1.78 | 68,482,600 | -100.00 | 0.00 | - |
04/04/68
|
2.06 | 2.00 unread messages | -0.06 | 2.06 | 1.99 | 42,196,900 | -100.00 | 0.00 | - |
03/04/68
|
2.06 | 2.06 unread messages | -0.04 | 2.08 | 2.04 | 27,318,500 | -100.00 | 0.00 | - |
02/04/68
|
2.08 | 2.10 unread messages | +0.04 | 2.18 | 2.06 | 51,521,400 | -100.00 | 0.00 | - |
01/04/68
|
2.08 | 2.06 unread messages | 0.00 | 2.14 | 2.06 | 37,184,900 | -100.00 | 0.00 | - |
31/03/68
|
2.02 | 2.06 unread messages | -0.06 | 2.12 | 2.02 | 43,598,500 | -100.00 | 0.00 | - |
28/03/68
|
2.18 | 2.12 unread messages | -0.06 | 2.18 | 2.10 | 29,544,100 | -100.00 | 0.00 | - |
27/03/68
|
2.26 | 2.18 unread messages | -0.08 | 2.28 | 2.16 | 56,658,900 | -100.00 | 0.00 | - |
26/03/68
|
2.30 | 2.26 unread messages | -0.02 | 2.34 | 2.26 | 31,936,300 | -100.00 | 0.00 | - |
25/03/68
|
2.38 | 2.28 unread messages | -0.08 | 2.40 | 2.24 | 77,083,500 | -100.00 | 0.00 | - |
24/03/68
|
2.38 | 2.36 unread messages | +0.02 | 2.46 | 2.34 | 79,333,300 | -100.00 | 0.00 | - |
21/03/68
|
2.44 | 2.34 unread messages | -0.08 | 2.46 | 2.34 | 128,673,982 | -100.00 | 0.00 | - |
20/03/68
|
2.48 | 2.42 unread messages | -0.04 | 2.54 | 2.42 | 96,620,200 | -100.00 | 0.00 | - |
19/03/68
|
2.40 | 2.46 unread messages | +0.08 | 2.52 | 2.40 | 78,279,300 | -100.00 | 0.00 | - |
18/03/68
|
2.46 | 2.38 unread messages | -0.06 | 2.50 | 2.36 | 63,948,000 | -100.00 | 0.00 | - |
17/03/68
|
2.54 | 2.44 unread messages | -0.12 | 2.54 | 2.44 | 60,213,700 | -100.00 | 0.00 | - |
14/03/68
|
2.44 | 2.56 unread messages | +0.14 | 2.58 | 2.42 | 89,015,700 | -100.00 | 0.00 | - |
13/03/68
|
2.54 | 2.42 unread messages | -0.08 | 2.56 | 2.42 | 58,245,200 | -100.00 | 0.00 | - |
12/03/68
|
2.62 | 2.50 unread messages | -0.12 | 2.64 | 2.46 | 103,079,200 | -100.00 | 0.00 | - |
11/03/68
|
2.42 | 2.62 unread messages | +0.16 | 2.66 | 2.40 | 139,643,700 | -100.00 | 0.00 | - |
10/03/68
|
2.40 | 2.46 unread messages | +0.04 | 2.56 | 2.36 | 227,881,800 | -100.00 | 0.00 | - |
07/03/68
|
2.36 | 2.42 unread messages | +0.10 | 2.42 | 2.34 | 52,922,400 | -100.00 | 0.00 | - |
06/03/68
|
2.46 | 2.32 unread messages | -0.16 | 2.46 | 2.32 | 87,385,300 | -100.00 | 0.00 | - |
05/03/68
|
2.36 | 2.48 unread messages | +0.16 | 2.48 | 2.34 | 94,502,200 | -100.00 | 0.00 | - |
04/03/68
|
2.38 | 2.32 unread messages | -0.10 | 2.44 | 2.30 | 70,452,800 | -100.00 | 0.00 | - |
03/03/68
|
2.60 | 2.42 unread messages | -0.04 | 2.64 | 2.38 | 96,977,400 | -100.00 | 6.20 | - |
28/02/68
|
2.50 | 2.46 unread messages | -0.08 | 2.54 | 2.46 | 58,352,200 | 6.06 | 6.10 | - |
27/02/68
|
2.66 | 2.54 unread messages | -0.12 | 2.68 | 2.54 | 55,246,000 | 6.26 | 5.91 | - |
26/02/68
|
2.54 | 2.66 unread messages | +0.14 | 2.68 | 2.54 | 71,109,400 | 6.55 | 5.64 | - |
25/02/68
|
2.70 | 2.52 unread messages | -0.20 | 2.70 | 2.52 | 66,179,000 | 6.21 | 5.95 | - |
24/02/68
|
2.74 | 2.72 unread messages | -0.02 | 2.76 | 2.68 | 61,925,200 | 6.70 | 5.51 | - |
21/02/68
|
2.80 | 2.74 unread messages | -0.06 | 2.86 | 2.74 | 73,671,900 | 6.75 | 5.47 | - |
20/02/68
|
2.88 | 2.80 unread messages | -0.04 | 3.00 | 2.78 | 146,215,400 | 6.90 | 5.36 | - |
19/02/68
|
2.84 | 2.84 unread messages | -0.02 | 2.90 | 2.80 | 86,318,900 | 6.99 | 5.28 | - |
18/02/68
|
2.72 | 2.86 unread messages | +0.16 | 2.96 | 2.70 | 207,231,000 | 7.04 | 5.24 | - |
17/02/68
|
2.56 | 2.70 unread messages | +0.06 | 2.74 | 2.56 | 117,259,300 | 6.65 | 5.56 | - |
14/02/68
|
2.52 | 2.64 unread messages | +0.16 | 2.76 | 2.50 | 157,936,700 | 6.50 | 5.68 | - |
13/02/68
|
2.60 | 2.48 unread messages | -0.10 | 2.62 | 2.48 | 67,332,200 | 6.11 | 6.05 | - |
11/02/68
|
2.62 | 2.58 unread messages | 0.00 | 2.66 | 2.58 | 49,285,100 | 6.35 | 5.81 | - |
10/02/68
|
2.68 | 2.58 unread messages | -0.14 | 2.68 | 2.58 | 82,494,700 | 6.35 | 5.81 | - |
07/02/68
|
2.62 | 2.72 unread messages | +0.08 | 2.74 | 2.56 | 129,012,900 | 6.70 | 5.51 | - |
06/02/68
|
2.78 | 2.64 unread messages | -0.16 | 2.82 | 2.64 | 115,676,300 | 6.50 | 5.68 | - |
05/02/68
|
2.92 | 2.80 unread messages | -0.06 | 2.94 | 2.80 | 314,049,200 | 6.90 | 5.36 | - |
04/02/68
|
3.02 | 2.86 unread messages | -0.10 | 3.06 | 2.80 | 206,397,200 | 7.04 | 5.24 | - |
03/02/68
|
2.98 | 2.96 unread messages | -0.14 | 3.02 | 2.78 | 177,674,100 | 7.29 | 5.07 | - |
31/01/68
|
3.20 | 3.10 unread messages | -0.08 | 3.26 | 3.08 | 190,219,700 | 7.64 | 4.84 | - |
30/01/68
|
2.88 | 3.18 unread messages | +0.12 | 3.18 | 2.88 | 365,086,400 | 7.83 | 4.72 | - |
29/01/68
|
3.26 | 3.06 unread messages | -0.28 | 3.32 | 3.06 | 160,755,300 | 7.54 | 4.90 | - |
28/01/68
|
3.32 | 3.34 unread messages | +0.02 | 3.52 | 3.26 | 233,572,900 | 8.23 | 4.49 | - |
27/01/68
|
3.02 | 3.32 unread messages | +0.38 | 3.60 | 3.00 | 465,055,700 | 8.18 | 4.52 | - |
24/01/68
|
2.98 | 2.94 unread messages | +0.04 | 3.00 | 2.92 | 38,277,000 | 7.24 | 5.10 | - |
23/01/68
|
3.04 | 2.90 unread messages | -0.12 | 3.12 | 2.88 | 102,332,300 | 7.14 | 5.17 | - |
22/01/68
|
3.08 | 3.02 unread messages | -0.06 | 3.16 | 3.02 | 74,441,300 | 7.44 | 4.97 | - |
21/01/68
|
2.92 | 3.08 unread messages | +0.18 | 3.10 | 2.90 | 99,114,200 | 7.59 | 4.87 | - |
20/01/68
|
2.82 | 2.90 unread messages | +0.08 | 2.96 | 2.82 | 41,191,500 | 7.14 | 5.17 | - |
17/01/68
|
3.10 | 2.82 unread messages | -0.34 | 3.10 | 2.82 | 111,146,100 | 6.95 | 5.32 | - |
16/01/68
|
3.06 | 3.16 unread messages | +0.16 | 3.20 | 3.02 | 116,104,100 | 7.78 | 4.75 | - |
15/01/68
|
3.06 | 3.00 unread messages | -0.04 | 3.18 | 2.94 | 113,099,700 | 7.39 | 5.00 | - |
14/01/68
|
3.16 | 3.04 unread messages | -0.02 | 3.30 | 3.04 | 88,451,600 | 7.49 | 4.93 | - |
13/01/68
|
3.24 | 3.06 unread messages | -0.34 | 3.26 | 3.06 | 88,361,100 | 7.54 | 4.90 | - |
10/01/68
|
3.62 | 3.40 unread messages | -0.26 | 3.66 | 3.40 | 90,220,000 | 8.37 | 4.41 | - |
09/01/68
|
3.68 | 3.66 unread messages | +0.04 | 3.82 | 3.62 | 102,877,600 | 9.01 | 4.10 | - |
08/01/68
|
3.80 | 3.62 unread messages | -0.16 | 3.80 | 3.62 | 45,503,600 | 8.92 | 4.14 | - |
07/01/68
|
3.82 | 3.78 unread messages | -0.02 | 3.90 | 3.76 | 50,524,800 | 9.31 | 3.97 | - |
06/01/68
|
3.98 | 3.80 unread messages | -0.16 | 4.00 | 3.80 | 54,217,500 | 9.36 | 3.95 | - |
03/01/68
|
4.10 | 3.96 unread messages | -0.12 | 4.10 | 3.96 | 50,377,700 | 9.75 | 3.79 | - |
02/01/68
|
3.98 | 4.08 unread messages | +0.12 | 4.12 | 3.92 | 85,359,300 | 10.05 | 3.68 | - |