ราคาหุ้นย้อนหลัง EASON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.11 | 1.10 unread messages | -0.02 | 1.12 | 1.10 | 187,700 | 6.45 | 7.27 | - |
17/03/69
|
1.11 | 1.12 unread messages | +0.01 | 1.12 | 1.10 | 193,600 | 6.57 | 7.14 | - |
16/03/69
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.10 | 281,000 | 6.57 | 7.14 | - |
13/03/69
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.10 | 426,900 | 6.57 | 7.14 | - |
12/03/69
|
1.15 | 1.13 unread messages | -0.01 | 1.15 | 1.10 | 440,100 | 6.62 | 7.08 | - |
11/03/69
|
1.11 | 1.14 unread messages | +0.04 | 1.14 | 1.10 | 611,900 | 6.68 | 7.02 | - |
10/03/69
|
1.07 | 1.10 unread messages | +0.03 | 1.12 | 1.07 | 553,100 | 6.45 | 7.27 | - |
09/03/69
|
1.07 | 1.07 unread messages | -0.02 | 1.09 | 1.06 | 294,300 | 6.27 | 7.48 | - |
06/03/69
|
1.06 | 1.09 unread messages | +0.03 | 1.09 | 1.06 | 993,000 | 6.39 | 7.34 | - |
05/03/69
|
1.07 | 1.06 unread messages | 0.00 | 1.07 | 1.05 | 965,000 | 6.21 | 7.55 | - |
04/03/69
|
1.07 | 1.06 unread messages | -0.02 | 1.08 | 1.05 | 1,546,300 | 6.21 | 7.55 | - |
02/03/69
|
1.09 | 1.08 unread messages | 0.00 | 1.10 | 1.07 | 2,385,900 | 6.33 | 7.41 | - |
27/02/69
|
1.07 | 1.08 unread messages | 0.00 | 1.08 | 1.07 | 538,600 | 8.55 | 5.86 | - |
26/02/69
|
1.09 | 1.08 unread messages | -0.01 | 1.10 | 1.07 | 609,800 | 8.55 | 5.86 | - |
25/02/69
|
1.08 | 1.09 unread messages | +0.02 | 1.10 | 1.07 | 799,300 | 8.63 | 5.80 | - |
24/02/69
|
1.06 | 1.07 unread messages | 0.00 | 1.08 | 1.06 | 363,700 | 8.47 | 5.91 | - |
23/02/69
|
1.08 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 1,480,600 | 8.47 | 5.91 | - |
20/02/69
|
1.08 | 1.06 unread messages | -0.02 | 1.08 | 1.06 | 1,708,000 | 8.39 | 5.97 | - |
19/02/69
|
1.11 | 1.08 unread messages | -0.04 | 1.11 | 1.05 | 3,473,700 | 8.55 | 5.86 | - |
18/02/69
|
1.15 | 1.12 unread messages | -0.02 | 1.15 | 1.10 | 1,047,000 | 8.87 | 5.65 | - |
17/02/69
|
1.08 | 1.14 unread messages | +0.06 | 1.16 | 1.06 | 1,444,600 | 9.03 | 5.55 | - |
16/02/69
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.06 | 344,200 | 8.55 | 5.86 | - |
13/02/69
|
1.06 | 1.07 unread messages | +0.01 | 1.07 | 1.05 | 818,200 | 8.47 | 5.91 | - |
12/02/69
|
1.06 | 1.06 unread messages | 0.00 | 1.07 | 1.04 | 1,037,600 | 8.39 | 5.97 | - |
11/02/69
|
1.06 | 1.06 unread messages | +0.01 | 1.06 | 1.05 | 276,000 | 8.39 | 5.97 | - |
10/02/69
|
1.06 | 1.05 unread messages | 0.00 | 1.07 | 1.05 | 832,100 | 8.31 | 6.03 | - |
09/02/69
|
1.06 | 1.05 unread messages | -0.01 | 1.07 | 1.05 | 734,700 | 8.31 | 6.03 | - |
06/02/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 237,400 | 8.39 | 5.97 | - |
05/02/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 1,050,600 | 8.39 | 5.97 | - |
04/02/69
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 1,778,900 | 8.39 | 5.97 | - |
03/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.05 | 1,080,100 | 8.31 | 6.03 | - |
02/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 1,228,600 | 8.31 | 6.03 | - |
30/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 156,800 | 8.31 | 6.03 | - |
29/01/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 377,300 | 8.31 | 6.03 | - |
28/01/69
|
1.05 | 1.05 unread messages | -0.01 | 1.05 | 1.05 | 404,100 | 8.31 | 6.03 | - |
27/01/69
|
1.06 | 1.06 unread messages | +0.01 | 1.06 | 1.05 | 315,200 | 8.39 | 5.97 | - |
26/01/69
|
1.06 | 1.05 unread messages | -0.01 | 1.06 | 1.05 | 408,900 | 8.31 | 6.03 | - |
23/01/69
|
1.07 | 1.06 unread messages | -0.01 | 1.07 | 1.06 | 322,000 | 8.39 | 5.97 | - |
22/01/69
|
1.08 | 1.07 unread messages | -0.01 | 1.08 | 1.07 | 138,600 | 8.47 | 5.91 | - |
21/01/69
|
1.08 | 1.08 unread messages | -0.01 | 1.09 | 1.08 | 312,000 | 8.55 | 5.86 | - |
20/01/69
|
1.09 | 1.09 unread messages | 0.00 | 1.10 | 1.08 | 270,400 | 8.63 | 5.80 | - |
19/01/69
|
1.09 | 1.09 unread messages | -0.01 | 1.09 | 1.08 | 56,800 | 8.63 | 5.80 | - |
16/01/69
|
1.08 | 1.10 unread messages | +0.02 | 1.10 | 1.08 | 87,000 | 8.71 | 5.75 | - |
15/01/69
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.08 | 2,300 | 8.55 | 5.86 | - |
14/01/69
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.07 | 190,200 | 8.55 | 5.86 | - |
13/01/69
|
1.07 | 1.07 unread messages | 0.00 | 1.09 | 1.07 | 87,800 | 8.47 | 5.91 | - |
12/01/69
|
1.08 | 1.07 unread messages | -0.01 | 1.08 | 1.07 | 30,200 | 8.47 | 5.91 | - |
09/01/69
|
1.08 | 1.08 unread messages | +0.01 | 1.08 | 1.07 | 87,300 | 8.55 | 5.86 | - |
08/01/69
|
1.09 | 1.07 unread messages | -0.02 | 1.09 | 1.05 | 355,600 | 8.47 | 5.91 | - |
07/01/69
|
1.09 | 1.09 unread messages | 0.00 | 1.10 | 1.09 | 71,400 | 8.63 | 5.80 | - |
06/01/69
|
1.09 | 1.09 unread messages | 0.00 | 1.10 | 1.08 | 108,300 | 8.63 | 5.80 | - |
05/01/69
|
1.08 | 1.09 unread messages | +0.01 | 1.09 | 1.08 | 74,700 | 8.63 | 5.80 | - |