ราคาหุ้นย้อนหลัง EASTW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/03/69
|
2.56 | 2.46 unread messages | -0.10 | 2.56 | 2.42 | 760,700 | 430.81 | 0.41 | - |
18/03/69
|
2.60 | 2.56 unread messages | +0.04 | 2.62 | 2.52 | 800,300 | 448.32 | 0.39 | - |
17/03/69
|
2.50 | 2.52 unread messages | +0.02 | 2.58 | 2.50 | 437,400 | 441.31 | 0.40 | - |
16/03/69
|
2.56 | 2.50 unread messages | -0.08 | 2.58 | 2.50 | 459,300 | 451.82 | 0.39 | - |
13/03/69
|
2.66 | 2.58 unread messages | -0.08 | 2.66 | 2.56 | 330,600 | 451.82 | 0.39 | - |
12/03/69
|
2.60 | 2.66 unread messages | +0.06 | 2.68 | 2.54 | 766,200 | 465.83 | 0.38 | - |
11/03/69
|
2.66 | 2.60 unread messages | -0.04 | 2.70 | 2.60 | 726,000 | 455.32 | 0.38 | - |
10/03/69
|
2.46 | 2.64 unread messages | +0.22 | 2.66 | 2.44 | 1,499,800 | 462.33 | 0.38 | - |
09/03/69
|
2.24 | 2.42 unread messages | -0.02 | 2.42 | 2.24 | 619,000 | 423.80 | 0.41 | - |
06/03/69
|
2.42 | 2.44 unread messages | 0.00 | 2.44 | 2.38 | 883,600 | 427.30 | 0.41 | - |
05/03/69
|
2.52 | 2.44 unread messages | +0.02 | 2.58 | 2.40 | 1,119,400 | 427.30 | 0.41 | - |
04/03/69
|
2.60 | 2.42 unread messages | -0.22 | 2.60 | 2.22 | 5,005,900 | 423.80 | 0.41 | - |
02/03/69
|
2.78 | 2.64 unread messages | -0.22 | 2.80 | 2.64 | 4,501,100 | 462.33 | 0.38 | - |
27/02/69
|
2.84 | 2.86 unread messages | +0.02 | 2.98 | 2.82 | 3,061,200 | 500.86 | 0.35 | - |
26/02/69
|
3.12 | 2.84 unread messages | -0.26 | 3.12 | 2.84 | 4,102,700 | 497.35 | 0.35 | - |
25/02/69
|
3.20 | 3.10 unread messages | -0.04 | 3.22 | 3.08 | 3,311,300 | 317.93 | 0.65 | - |
24/02/69
|
2.80 | 3.14 unread messages | +0.34 | 3.26 | 2.80 | 10,796,100 | 322.03 | 0.64 | - |
23/02/69
|
2.82 | 2.80 unread messages | -0.04 | 2.92 | 2.80 | 4,939,800 | 287.16 | 0.71 | - |
20/02/69
|
2.78 | 2.84 unread messages | +0.10 | 2.92 | 2.72 | 6,061,200 | 291.26 | 0.70 | - |
19/02/69
|
2.54 | 2.74 unread messages | +0.22 | 2.74 | 2.46 | 5,310,300 | 281.01 | 0.73 | - |
18/02/69
|
2.70 | 2.52 unread messages | -0.12 | 2.90 | 2.50 | 10,132,300 | 258.44 | 0.79 | - |
17/02/69
|
2.26 | 2.64 unread messages | +0.54 | 2.70 | 2.22 | 9,266,200 | 270.75 | 0.76 | - |
16/02/69
|
2.14 | 2.10 unread messages | 0.00 | 2.14 | 2.10 | 329,400 | 215.37 | 0.95 | - |
13/02/69
|
2.14 | 2.10 unread messages | -0.06 | 2.16 | 2.08 | 770,600 | 215.37 | 0.95 | - |
12/02/69
|
2.12 | 2.16 unread messages | +0.08 | 2.16 | 2.10 | 629,400 | 221.52 | 0.93 | - |
11/02/69
|
2.00 | 2.08 unread messages | +0.09 | 2.14 | 2.00 | 1,472,600 | 213.32 | 0.96 | - |
10/02/69
|
2.00 | 1.99 unread messages | 0.00 | 2.04 | 1.96 | 810,400 | 204.09 | 1.01 | - |
09/02/69
|
1.91 | 1.99 unread messages | +0.11 | 1.99 | 1.90 | 1,102,400 | 204.09 | 1.01 | - |
06/02/69
|
1.91 | 1.88 unread messages | 0.00 | 1.94 | 1.88 | 229,000 | 192.81 | 1.06 | - |
05/02/69
|
1.91 | 1.88 unread messages | -0.02 | 1.92 | 1.88 | 213,000 | 192.81 | 1.06 | - |
04/02/69
|
1.92 | 1.90 unread messages | +0.01 | 1.92 | 1.88 | 202,800 | 194.86 | 1.05 | - |
03/02/69
|
1.91 | 1.89 unread messages | -0.02 | 1.93 | 1.89 | 470,000 | 193.83 | 1.06 | - |
02/02/69
|
1.96 | 1.91 unread messages | -0.01 | 1.96 | 1.88 | 582,900 | 195.88 | 1.05 | - |
30/01/69
|
1.94 | 1.92 unread messages | +0.02 | 1.98 | 1.92 | 215,400 | 196.91 | 1.04 | - |
29/01/69
|
1.93 | 1.90 unread messages | -0.04 | 1.95 | 1.90 | 376,300 | 194.86 | 1.05 | - |
28/01/69
|
1.97 | 1.94 unread messages | -0.01 | 1.97 | 1.94 | 266,100 | 198.96 | 1.03 | - |
27/01/69
|
1.91 | 1.95 unread messages | +0.05 | 1.97 | 1.88 | 488,200 | 199.99 | 1.03 | - |
26/01/69
|
1.93 | 1.90 unread messages | -0.04 | 1.93 | 1.88 | 354,800 | 194.86 | 1.05 | - |
23/01/69
|
1.95 | 1.94 unread messages | -0.01 | 1.96 | 1.92 | 314,700 | 198.96 | 1.03 | - |
22/01/69
|
1.98 | 1.95 unread messages | -0.03 | 2.00 | 1.91 | 854,500 | 199.99 | 1.03 | - |
21/01/69
|
1.99 | 1.98 unread messages | -0.01 | 1.99 | 1.95 | 447,500 | 203.06 | 1.01 | - |
20/01/69
|
2.08 | 1.99 unread messages | -0.07 | 2.08 | 1.90 | 1,176,300 | 204.09 | 1.01 | - |
19/01/69
|
1.84 | 2.06 unread messages | +0.22 | 2.12 | 1.81 | 1,375,100 | 211.27 | 0.97 | - |
16/01/69
|
1.80 | 1.84 unread messages | +0.02 | 1.84 | 1.80 | 162,100 | 188.71 | 1.09 | - |
15/01/69
|
1.81 | 1.82 unread messages | +0.02 | 1.82 | 1.75 | 322,600 | 186.65 | 1.10 | - |
14/01/69
|
1.82 | 1.80 unread messages | -0.03 | 1.84 | 1.80 | 427,100 | 184.60 | 1.11 | - |
13/01/69
|
1.90 | 1.83 unread messages | -0.06 | 1.90 | 1.81 | 322,400 | 187.68 | 1.09 | - |
12/01/69
|
1.94 | 1.89 unread messages | -0.03 | 1.94 | 1.89 | 193,100 | 193.83 | 1.06 | - |
09/01/69
|
1.90 | 1.92 unread messages | +0.01 | 1.93 | 1.90 | 249,200 | 196.91 | 1.04 | - |
08/01/69
|
1.94 | 1.91 unread messages | -0.03 | 1.95 | 1.90 | 838,800 | 195.88 | 1.05 | - |
07/01/69
|
1.95 | 1.94 unread messages | -0.01 | 1.95 | 1.93 | 203,500 | 198.96 | 1.03 | - |
06/01/69
|
1.98 | 1.95 unread messages | -0.03 | 1.99 | 1.93 | 386,500 | 199.99 | 1.03 | - |
05/01/69
|
1.98 | 1.98 unread messages | 0.00 | 1.99 | 1.96 | 268,900 | 203.06 | 1.01 | - |