ราคาหุ้นย้อนหลัง EASON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.01 | 294,800 | 8.97 | 5.94 | - |
28/04/68
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 39,800 | 8.97 | 5.94 | - |
25/04/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 17,300 | 8.97 | 5.94 | - |
24/04/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 161,400 | 8.88 | 6.00 | - |
23/04/68
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 11,600 | 8.88 | 6.00 | - |
22/04/68
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 1.00 | 301,700 | 8.88 | 6.00 | - |
21/04/68
|
1.01 | 1.01 unread messages | -0.01 | 1.01 | 1.00 | 1,253,600 | 8.97 | 5.94 | - |
18/04/68
|
1.00 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 88,000 | 9.05 | 5.88 | - |
17/04/68
|
0.98 | 1.01 unread messages | +0.02 | 1.01 | 0.98 | 154,200 | 8.97 | 5.94 | - |
16/04/68
|
0.96 | 0.99 unread messages | +0.02 | 0.99 | 0.96 | 74,100 | 8.79 | 6.06 | - |
11/04/68
|
0.99 | 0.97 unread messages | -0.03 | 1.01 | 0.97 | 100,100 | 8.61 | 6.19 | - |
10/04/68
|
0.98 | 1.00 unread messages | +0.02 | 1.01 | 0.97 | 218,500 | 8.88 | 6.00 | - |
09/04/68
|
0.90 | 0.98 unread messages | +0.04 | 1.00 | 0.90 | 800,600 | 8.70 | 6.12 | - |
08/04/68
|
0.98 | 0.94 unread messages | -0.05 | 0.99 | 0.93 | 1,097,100 | 8.34 | 6.38 | - |
04/04/68
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 906,900 | 8.79 | 6.06 | - |
03/04/68
|
1.00 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 766,400 | 8.88 | 6.00 | - |
02/04/68
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 437,300 | 8.97 | 5.94 | - |
01/04/68
|
1.04 | 1.00 unread messages | -0.04 | 1.04 | 1.00 | 1,787,400 | 8.88 | 6.00 | - |
31/03/68
|
1.05 | 1.04 unread messages | -0.02 | 1.06 | 1.00 | 1,861,200 | 9.23 | 5.77 | - |
28/03/68
|
1.05 | 1.06 unread messages | 0.00 | 1.07 | 1.05 | 229,700 | 9.41 | 5.66 | - |
27/03/68
|
1.07 | 1.06 unread messages | -0.01 | 1.13 | 1.04 | 629,500 | 9.41 | 5.66 | - |
26/03/68
|
1.07 | 1.07 unread messages | -0.01 | 1.07 | 1.05 | 69,600 | 9.50 | 5.61 | - |
25/03/68
|
1.06 | 1.08 unread messages | +0.02 | 1.08 | 1.06 | 48,700 | 9.59 | 5.56 | - |
24/03/68
|
1.05 | 1.06 unread messages | -0.01 | 1.06 | 1.05 | 75,900 | 9.41 | 5.66 | - |
21/03/68
|
1.05 | 1.07 unread messages | +0.01 | 1.07 | 1.05 | 127,100 | 9.50 | 5.61 | - |
20/03/68
|
1.04 | 1.06 unread messages | 0.00 | 1.06 | 1.04 | 1,600 | 9.41 | 5.66 | - |
19/03/68
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 110,000 | 9.41 | 5.66 | - |
18/03/68
|
1.06 | 1.06 unread messages | +0.01 | 1.07 | 1.05 | 115,900 | 9.41 | 5.66 | - |
17/03/68
|
1.04 | 1.05 unread messages | 0.00 | 1.07 | 1.04 | 111,100 | 9.32 | 5.71 | - |
14/03/68
|
1.04 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 5,000 | 9.32 | 5.71 | - |
13/03/68
|
1.04 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 68,800 | 9.32 | 5.71 | - |
12/03/68
|
1.04 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 1,586,100 | 9.23 | 5.77 | - |
11/03/68
|
1.03 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 117,100 | 9.32 | 5.71 | - |
10/03/68
|
1.03 | 1.04 unread messages | +0.02 | 1.05 | 1.03 | 310,400 | 9.23 | 5.77 | - |
07/03/68
|
1.06 | 1.02 unread messages | -0.03 | 1.06 | 1.02 | 804,900 | 9.05 | 5.88 | - |
06/03/68
|
1.10 | 1.05 unread messages | -0.06 | 1.10 | 1.05 | 593,300 | 9.32 | 5.71 | - |
05/03/68
|
1.05 | 1.11 unread messages | +0.06 | 1.11 | 1.03 | 875,800 | 9.85 | 5.41 | - |
04/03/68
|
1.05 | 1.05 unread messages | -0.02 | 1.06 | 1.05 | 32,500 | 9.32 | 5.71 | - |
03/03/68
|
1.07 | 1.07 unread messages | +0.01 | 1.07 | 1.04 | 270,500 | 9.50 | 5.61 | - |
28/02/68
|
1.07 | 1.06 unread messages | +0.01 | 1.07 | 1.04 | 793,800 | 8.04 | 4.72 | - |
27/02/68
|
1.06 | 1.05 unread messages | -0.02 | 1.06 | 1.04 | 675,600 | 7.97 | 4.76 | - |
26/02/68
|
1.06 | 1.07 unread messages | +0.01 | 1.07 | 1.05 | 130,800 | 8.12 | 4.67 | - |
25/02/68
|
1.06 | 1.06 unread messages | -0.01 | 1.08 | 1.06 | 156,000 | 8.04 | 4.72 | - |
24/02/68
|
1.08 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 78,500 | 8.12 | 4.67 | - |
21/02/68
|
1.07 | 1.06 unread messages | -0.02 | 1.08 | 1.06 | 597,900 | 8.04 | 4.72 | - |
20/02/68
|
1.09 | 1.08 unread messages | 0.00 | 1.09 | 1.07 | 12,500 | 8.19 | 4.63 | - |
19/02/68
|
1.07 | 1.08 unread messages | 0.00 | 1.09 | 1.07 | 50,900 | 8.19 | 4.63 | - |
18/02/68
|
1.10 | 1.08 unread messages | 0.00 | 1.10 | 1.08 | 30,700 | 8.19 | 4.63 | - |
17/02/68
|
1.09 | 1.08 unread messages | -0.02 | 1.10 | 1.06 | 500,800 | 8.19 | 4.63 | - |
14/02/68
|
1.10 | 1.10 unread messages | 0.00 | 1.10 | 1.10 | 33,500 | 8.35 | 4.55 | - |
13/02/68
|
1.10 | 1.10 unread messages | -0.01 | 1.11 | 1.10 | 20,400 | 8.35 | 4.55 | - |
11/02/68
|
1.12 | 1.11 unread messages | 0.00 | 1.12 | 1.11 | 200 | 8.42 | 4.50 | - |
10/02/68
|
1.06 | 1.11 unread messages | +0.04 | 1.11 | 1.04 | 1,015,800 | 8.42 | 4.50 | - |
07/02/68
|
1.07 | 1.07 unread messages | -0.01 | 1.07 | 1.05 | 565,000 | 8.12 | 4.67 | - |
06/02/68
|
1.09 | 1.08 unread messages | -0.02 | 1.09 | 1.08 | 511,900 | 8.19 | 4.63 | - |
05/02/68
|
1.10 | 1.10 unread messages | 0.00 | 1.11 | 1.09 | 239,200 | 8.35 | 4.55 | - |
04/02/68
|
1.11 | 1.10 unread messages | -0.01 | 1.12 | 1.10 | 31,400 | 8.35 | 4.55 | - |
03/02/68
|
1.11 | 1.11 unread messages | -0.01 | 1.11 | 1.10 | 322,800 | 8.42 | 4.50 | - |
31/01/68
|
1.14 | 1.12 unread messages | -0.02 | 1.14 | 1.12 | 96,400 | 8.50 | 4.46 | - |
30/01/68
|
1.14 | 1.14 unread messages | 0.00 | 1.14 | 1.13 | 83,700 | 8.65 | 4.39 | - |
29/01/68
|
1.13 | 1.14 unread messages | +0.01 | 1.14 | 1.13 | 69,300 | 8.65 | 4.39 | - |
28/01/68
|
1.13 | 1.13 unread messages | 0.00 | 1.13 | 1.13 | 1,100 | 8.57 | 4.42 | - |
27/01/68
|
1.14 | 1.13 unread messages | -0.01 | 1.14 | 1.13 | 45,500 | 8.57 | 4.42 | - |
24/01/68
|
1.13 | 1.14 unread messages | +0.02 | 1.15 | 1.13 | 16,200 | 8.65 | 4.39 | - |
23/01/68
|
1.16 | 1.12 unread messages | -0.03 | 1.16 | 1.12 | 141,300 | 8.50 | 4.46 | - |
22/01/68
|
1.09 | 1.15 unread messages | +0.06 | 1.17 | 1.09 | 770,700 | 8.73 | 4.35 | - |
21/01/68
|
1.07 | 1.09 unread messages | +0.03 | 1.13 | 1.07 | 779,900 | 8.27 | 4.59 | - |
20/01/68
|
1.05 | 1.06 unread messages | 0.00 | 1.10 | 1.05 | 93,700 | 8.04 | 4.72 | - |
17/01/68
|
1.06 | 1.06 unread messages | -0.01 | 1.07 | 1.05 | 101,900 | 8.04 | 4.72 | - |
16/01/68
|
1.07 | 1.07 unread messages | 0.00 | 1.08 | 1.06 | 81,900 | 8.12 | 4.67 | - |
15/01/68
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.06 | 38,500 | 8.12 | 4.67 | - |
14/01/68
|
1.08 | 1.07 unread messages | +0.01 | 1.08 | 1.02 | 739,700 | 8.12 | 4.67 | - |
13/01/68
|
1.06 | 1.06 unread messages | -0.02 | 1.09 | 1.06 | 82,400 | 8.04 | 4.72 | - |
10/01/68
|
1.07 | 1.08 unread messages | 0.00 | 1.08 | 1.06 | 193,700 | 8.19 | 4.63 | - |
09/01/68
|
1.10 | 1.08 unread messages | -0.02 | 1.10 | 1.07 | 593,000 | 8.19 | 4.63 | - |
08/01/68
|
1.10 | 1.10 unread messages | 0.00 | 1.10 | 1.08 | 242,100 | 8.35 | 4.55 | - |
07/01/68
|
1.10 | 1.10 unread messages | +0.01 | 1.10 | 1.09 | 800 | 8.35 | 4.55 | - |
06/01/68
|
1.10 | 1.09 unread messages | 0.00 | 1.11 | 1.09 | 318,600 | 8.27 | 4.59 | - |
03/01/68
|
1.10 | 1.09 unread messages | -0.01 | 1.10 | 1.09 | 27,500 | 8.27 | 4.59 | - |
02/01/68
|
1.09 | 1.10 unread messages | +0.01 | 1.11 | 1.09 | 431,200 | 8.35 | 4.55 | - |