ราคาหุ้นย้อนหลัง ECL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/03/68
|
0.83 | 0.79 unread messages | -0.03 | 0.83 | 0.79 | 1,139,000 | 21.20 | 0.00 | - |
28/02/68
|
0.85 | 0.82 unread messages | -0.03 | 0.85 | 0.80 | 2,064,200 | 22.00 | 0.00 | - |
27/02/68
|
0.90 | 0.85 unread messages | -0.05 | 0.90 | 0.85 | 1,485,200 | 15.20 | 5.88 | - |
26/02/68
|
0.87 | 0.90 unread messages | +0.04 | 0.90 | 0.87 | 1,370,500 | 16.14 | 5.56 | - |
25/02/68
|
0.90 | 0.86 unread messages | -0.03 | 0.90 | 0.85 | 798,300 | 15.42 | 5.81 | - |
24/02/68
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 968,200 | 15.96 | 5.62 | - |
21/02/68
|
0.91 | 0.89 unread messages | -0.02 | 0.91 | 0.89 | 645,500 | 15.96 | 5.62 | - |
20/02/68
|
0.93 | 0.91 unread messages | -0.01 | 0.94 | 0.91 | 636,400 | 16.32 | 5.49 | - |
19/02/68
|
0.90 | 0.92 unread messages | +0.02 | 0.94 | 0.89 | 2,062,400 | 16.50 | 5.43 | - |
18/02/68
|
0.91 | 0.90 unread messages | -0.01 | 0.93 | 0.90 | 1,276,700 | 16.14 | 5.56 | - |
17/02/68
|
0.94 | 0.91 unread messages | -0.01 | 0.94 | 0.91 | 1,046,600 | 16.32 | 5.49 | - |
14/02/68
|
0.92 | 0.92 unread messages | +0.02 | 0.92 | 0.90 | 425,900 | 16.50 | 5.43 | - |
13/02/68
|
0.92 | 0.90 unread messages | -0.02 | 0.93 | 0.90 | 952,300 | 16.14 | 5.56 | - |
11/02/68
|
0.91 | 0.92 unread messages | +0.01 | 0.93 | 0.90 | 858,600 | 16.50 | 5.43 | - |
10/02/68
|
0.90 | 0.91 unread messages | +0.02 | 0.92 | 0.88 | 1,222,100 | 16.32 | 5.49 | - |
07/02/68
|
0.85 | 0.89 unread messages | +0.05 | 0.89 | 0.85 | 1,779,500 | 15.96 | 5.62 | - |
06/02/68
|
0.94 | 0.84 unread messages | -0.09 | 0.94 | 0.84 | 4,008,100 | 15.06 | 5.95 | - |
05/02/68
|
0.93 | 0.93 unread messages | +0.03 | 0.95 | 0.91 | 4,637,100 | 16.67 | 5.38 | - |
04/02/68
|
0.85 | 0.90 unread messages | +0.06 | 0.91 | 0.84 | 2,700,400 | 16.14 | 5.56 | - |
03/02/68
|
0.87 | 0.84 unread messages | -0.03 | 0.87 | 0.83 | 728,000 | 15.06 | 5.95 | - |
31/01/68
|
0.87 | 0.87 unread messages | +0.01 | 0.88 | 0.85 | 583,300 | 15.60 | 5.75 | - |
30/01/68
|
0.89 | 0.86 unread messages | -0.02 | 0.89 | 0.86 | 593,200 | 15.42 | 5.81 | - |
29/01/68
|
0.84 | 0.88 unread messages | +0.03 | 0.89 | 0.84 | 1,176,400 | 15.78 | 5.68 | - |
28/01/68
|
0.84 | 0.85 unread messages | +0.01 | 0.85 | 0.83 | 303,400 | 15.24 | 5.88 | - |
27/01/68
|
0.85 | 0.84 unread messages | -0.01 | 0.85 | 0.83 | 165,100 | 15.06 | 5.95 | - |
24/01/68
|
0.84 | 0.85 unread messages | +0.02 | 0.85 | 0.84 | 261,100 | 15.24 | 5.88 | - |
23/01/68
|
0.84 | 0.83 unread messages | 0.00 | 0.85 | 0.82 | 1,111,100 | 14.88 | 6.02 | - |
22/01/68
|
0.82 | 0.83 unread messages | +0.01 | 0.86 | 0.82 | 819,000 | 14.88 | 6.02 | - |
21/01/68
|
0.80 | 0.82 unread messages | +0.02 | 0.85 | 0.80 | 1,067,500 | 14.70 | 6.10 | - |
20/01/68
|
0.81 | 0.80 unread messages | 0.00 | 0.82 | 0.80 | 381,300 | 14.34 | 6.25 | - |
17/01/68
|
0.81 | 0.80 unread messages | -0.01 | 0.83 | 0.80 | 522,000 | 14.34 | 6.25 | - |
16/01/68
|
0.84 | 0.81 unread messages | -0.02 | 0.84 | 0.80 | 378,400 | 14.52 | 6.17 | - |
15/01/68
|
0.82 | 0.83 unread messages | +0.03 | 0.83 | 0.81 | 338,800 | 14.88 | 6.02 | - |
14/01/68
|
0.82 | 0.80 unread messages | 0.00 | 0.82 | 0.80 | 484,200 | 14.34 | 6.25 | - |
13/01/68
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 425,500 | 14.34 | 6.25 | - |
10/01/68
|
0.81 | 0.80 unread messages | -0.01 | 0.82 | 0.79 | 1,002,900 | 14.34 | 6.25 | - |
09/01/68
|
0.89 | 0.81 unread messages | -0.07 | 0.89 | 0.80 | 2,371,900 | 14.52 | 6.17 | - |
08/01/68
|
0.93 | 0.88 unread messages | -0.04 | 0.93 | 0.87 | 3,302,600 | 15.78 | 5.68 | - |
07/01/68
|
0.93 | 0.92 unread messages | +0.02 | 0.93 | 0.91 | 1,084,700 | 16.50 | 5.43 | - |
06/01/68
|
0.97 | 0.90 unread messages | -0.06 | 0.97 | 0.90 | 1,404,300 | 16.14 | 5.56 | - |
03/01/68
|
0.96 | 0.96 unread messages | +0.01 | 0.98 | 0.96 | 1,541,300 | 17.21 | 5.21 | - |
02/01/68
|
0.96 | 0.95 unread messages | 0.00 | 0.97 | 0.94 | 786,100 | 17.03 | 5.26 | - |