ราคาหุ้นย้อนหลัง ECF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.16 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 2,063,800 | -100.00 | 0.00 | - |
28/04/68
|
0.17 | 0.15 unread messages | -0.02 | 0.17 | 0.14 | 11,398,200 | -100.00 | 0.00 | - |
25/04/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 4,665,100 | -100.00 | 0.00 | - |
24/04/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 5,599,300 | -100.00 | 0.00 | - |
23/04/68
|
0.19 | 0.18 unread messages | +0.01 | 0.22 | 0.16 | 54,707,400 | -100.00 | 0.00 | - |
22/04/68
|
0.15 | 0.17 unread messages | +0.04 | 0.17 | 0.14 | 15,529,800 | -100.00 | 0.00 | - |
21/04/68
|
0.10 | 0.13 unread messages | +0.03 | 0.13 | 0.09 | 20,185,400 | -100.00 | 0.00 | - |
18/04/68
|
0.10 | 0.10 unread messages | +0.01 | 0.10 | 0.08 | 6,053,100 | -100.00 | 0.00 | - |
17/04/68
|
0.09 | 0.09 unread messages | 0.00 | 0.10 | 0.08 | 4,147,500 | -100.00 | 0.00 | - |
16/04/68
|
0.11 | 0.09 unread messages | -0.02 | 0.11 | 0.08 | 13,247,900 | -100.00 | 0.00 | - |
11/04/68
|
0.13 | 0.11 unread messages | -0.02 | 0.13 | 0.11 | 4,596,400 | -100.00 | 0.00 | - |
10/04/68
|
0.13 | 0.13 unread messages | -0.01 | 0.13 | 0.12 | 5,754,900 | -100.00 | 0.00 | - |
09/04/68
|
0.15 | 0.14 unread messages | -0.02 | 0.15 | 0.14 | 8,364,700 | -100.00 | 0.00 | - |
08/04/68
|
0.17 | 0.16 unread messages | -0.02 | 0.17 | 0.16 | 3,443,400 | -100.00 | 0.00 | - |
04/04/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 2,027,900 | -100.00 | 0.00 | - |
03/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 732,500 | -100.00 | 0.00 | - |
02/04/68
|
0.20 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 986,300 | -100.00 | 0.00 | - |
01/04/68
|
0.19 | 0.19 unread messages | +0.01 | 0.21 | 0.19 | 11,616,000 | -100.00 | 0.00 | - |
31/03/68
|
0.19 | 0.18 unread messages | -0.02 | 0.19 | 0.18 | 2,206,900 | -100.00 | 0.00 | - |
28/03/68
|
0.19 | 0.20 unread messages | +0.01 | 0.21 | 0.19 | 13,250,000 | -100.00 | 0.00 | - |
27/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 141,600 | -100.00 | 0.00 | - |
26/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 964,900 | -100.00 | 0.00 | - |
25/03/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 466,200 | -100.00 | 0.00 | - |
24/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 158,900 | -100.00 | 0.00 | - |
21/03/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 540,800 | -100.00 | 0.00 | - |
20/03/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 347,900 | -100.00 | 0.00 | - |
19/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 202,300 | -100.00 | 0.00 | - |
18/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 60,600 | -100.00 | 0.00 | - |
17/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 68,800 | -100.00 | 0.00 | - |
14/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 234,900 | -100.00 | 0.00 | - |
13/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,144,900 | -100.00 | 0.00 | - |
12/03/68
|
0.20 | 0.19 unread messages | -0.02 | 0.20 | 0.19 | 2,031,900 | -100.00 | 0.00 | - |
11/03/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.19 | 374,700 | -100.00 | 0.00 | - |
10/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.22 | 0.19 | 6,393,900 | -100.00 | 0.00 | - |
07/03/68
|
0.20 | 0.20 unread messages | +0.01 | 0.20 | 0.18 | 318,000 | -100.00 | 0.00 | - |
06/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.17 | 2,499,300 | -100.00 | 0.00 | - |
05/03/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.17 | 421,400 | -100.00 | 0.00 | - |
04/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 356,900 | -100.00 | 0.00 | - |
03/03/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.18 | 913,000 | -100.00 | 0.00 | - |
28/02/68
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.18 | 2,020,700 | -100.00 | 0.00 | - |
27/02/68
|
0.21 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 556,500 | -100.00 | 0.00 | - |
26/02/68
|
0.19 | 0.20 unread messages | 0.00 | 0.22 | 0.19 | 988,200 | -100.00 | 0.00 | - |
25/02/68
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 281,500 | -100.00 | 0.00 | - |
24/02/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.19 | 243,500 | -100.00 | 0.00 | - |
21/02/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 143,500 | -100.00 | 0.00 | - |
20/02/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 188,600 | -100.00 | 0.00 | - |
19/02/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 1,231,200 | -100.00 | 0.00 | - |
18/02/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.19 | 460,600 | -100.00 | 0.00 | - |
17/02/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 1,400,300 | -100.00 | 0.00 | - |
14/02/68
|
0.21 | 0.19 unread messages | -0.02 | 0.21 | 0.19 | 1,486,600 | -100.00 | 0.00 | - |
13/02/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 930,800 | -100.00 | 0.00 | - |
11/02/68
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.20 | 989,600 | -100.00 | 0.00 | - |
10/02/68
|
0.23 | 0.21 unread messages | -0.02 | 0.23 | 0.21 | 1,627,800 | -100.00 | 0.00 | - |
07/02/68
|
0.22 | 0.23 unread messages | +0.01 | 0.25 | 0.21 | 7,778,500 | -100.00 | 0.00 | - |
06/02/68
|
0.23 | 0.22 unread messages | -0.01 | 0.23 | 0.21 | 333,500 | -100.00 | 0.00 | - |
05/02/68
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 2,113,600 | -100.00 | 0.00 | - |
04/02/68
|
0.23 | 0.23 unread messages | 0.00 | 0.25 | 0.22 | 4,851,500 | -100.00 | 0.00 | - |
03/02/68
|
0.26 | 0.23 unread messages | -0.03 | 0.26 | 0.21 | 6,029,700 | -100.00 | 0.00 | - |
31/01/68
|
0.29 | 0.26 unread messages | -0.03 | 0.29 | 0.25 | 3,617,700 | -100.00 | 0.00 | - |
30/01/68
|
0.33 | 0.29 unread messages | -0.03 | 0.34 | 0.28 | 5,840,100 | -100.00 | 0.00 | - |
29/01/68
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 625,100 | -100.00 | 0.00 | - |
28/01/68
|
0.33 | 0.33 unread messages | -0.02 | 0.35 | 0.32 | 1,808,000 | -100.00 | 0.00 | - |
27/01/68
|
0.36 | 0.35 unread messages | -0.02 | 0.36 | 0.33 | 1,351,500 | -100.00 | 0.00 | - |
24/01/68
|
0.37 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 7,017,300 | -100.00 | 0.00 | - |
23/01/68
|
0.38 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 318,300 | -100.00 | 0.00 | - |
22/01/68
|
0.36 | 0.38 unread messages | +0.01 | 0.39 | 0.36 | 4,715,500 | -100.00 | 0.00 | - |
21/01/68
|
0.35 | 0.37 unread messages | +0.02 | 0.37 | 0.34 | 1,903,900 | -100.00 | 0.00 | - |
20/01/68
|
0.36 | 0.35 unread messages | -0.02 | 0.37 | 0.35 | 920,400 | -100.00 | 0.00 | - |
17/01/68
|
0.37 | 0.37 unread messages | +0.01 | 0.38 | 0.36 | 668,800 | -100.00 | 0.00 | - |
16/01/68
|
0.39 | 0.36 unread messages | -0.03 | 0.39 | 0.36 | 1,701,200 | -100.00 | 0.00 | - |
15/01/68
|
0.39 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 1,217,100 | -100.00 | 0.00 | - |
14/01/68
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.38 | 2,465,300 | -100.00 | 0.00 | - |
13/01/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 2,606,000 | -100.00 | 0.00 | - |
10/01/68
|
0.40 | 0.40 unread messages | -0.01 | 0.40 | 0.39 | 1,653,100 | -100.00 | 0.00 | - |
09/01/68
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.41 | 1,203,200 | -100.00 | 0.00 | - |
08/01/68
|
0.41 | 0.41 unread messages | -0.01 | 0.42 | 0.41 | 862,200 | -100.00 | 0.00 | - |
07/01/68
|
0.43 | 0.42 unread messages | -0.02 | 0.44 | 0.41 | 4,114,900 | -100.00 | 0.00 | - |
06/01/68
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.42 | 12,451,900 | -100.00 | 0.00 | - |
03/01/68
|
0.41 | 0.43 unread messages | +0.02 | 0.44 | 0.41 | 5,850,200 | -100.00 | 0.00 | - |
02/01/68
|
0.42 | 0.41 unread messages | -0.01 | 0.43 | 0.41 | 320,000 | -100.00 | 0.00 | - |