ราคาหุ้นย้อนหลัง EE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.37 | 0.40 unread messages | +0.08 | 0.41 | 0.36 | 69,688,200 | -100.00 | 0.00 | - |
28/04/68
|
0.24 | 0.32 unread messages | +0.08 | 0.32 | 0.24 | 36,366,700 | -100.00 | 0.00 | - |
25/04/68
|
0.27 | 0.24 unread messages | -0.03 | 0.28 | 0.23 | 15,370,700 | -100.00 | 0.00 | - |
24/04/68
|
0.29 | 0.27 unread messages | -0.02 | 0.29 | 0.26 | 9,761,100 | -100.00 | 0.00 | - |
23/04/68
|
0.29 | 0.29 unread messages | +0.01 | 0.31 | 0.28 | 14,215,700 | -100.00 | 0.00 | - |
22/04/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 3,112,900 | -100.00 | 0.00 | - |
21/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.32 | 0.28 | 26,369,500 | -100.00 | 0.00 | - |
18/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 8,722,000 | -100.00 | 0.00 | - |
17/04/68
|
0.28 | 0.29 unread messages | +0.01 | 0.31 | 0.28 | 14,200,600 | -100.00 | 0.00 | - |
16/04/68
|
0.27 | 0.28 unread messages | -0.01 | 0.31 | 0.27 | 9,811,100 | -100.00 | 0.00 | - |
11/04/68
|
0.32 | 0.29 unread messages | -0.02 | 0.32 | 0.28 | 6,456,200 | -100.00 | 0.00 | - |
10/04/68
|
0.31 | 0.31 unread messages | 0.00 | 0.33 | 0.30 | 7,916,600 | -100.00 | 0.00 | - |
09/04/68
|
0.29 | 0.31 unread messages | +0.03 | 0.32 | 0.25 | 12,350,400 | -100.00 | 0.00 | - |
08/04/68
|
0.30 | 0.28 unread messages | -0.06 | 0.33 | 0.28 | 20,819,500 | -100.00 | 0.00 | - |
04/04/68
|
0.38 | 0.34 unread messages | -0.04 | 0.38 | 0.31 | 8,491,600 | -100.00 | 0.00 | - |
03/04/68
|
0.38 | 0.38 unread messages | -0.01 | 0.39 | 0.36 | 3,281,700 | -100.00 | 0.00 | - |
02/04/68
|
0.38 | 0.39 unread messages | +0.01 | 0.39 | 0.37 | 2,559,200 | -100.00 | 0.00 | - |
01/04/68
|
0.37 | 0.38 unread messages | -0.01 | 0.40 | 0.37 | 2,811,400 | -100.00 | 0.00 | - |
31/03/68
|
0.36 | 0.39 unread messages | 0.00 | 0.42 | 0.36 | 6,490,000 | -100.00 | 0.00 | - |
28/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.41 | 0.38 | 5,217,900 | -100.00 | 0.00 | - |
27/03/68
|
0.39 | 0.39 unread messages | -0.02 | 0.43 | 0.35 | 11,228,000 | -100.00 | 0.00 | - |
26/03/68
|
0.47 | 0.41 unread messages | -0.07 | 0.48 | 0.34 | 54,680,900 | -100.00 | 0.00 | - |
25/03/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.46 | 5,105,500 | -100.00 | 0.00 | - |
24/03/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 3,306,800 | -100.00 | 0.00 | - |
21/03/68
|
0.49 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 3,585,100 | -100.00 | 0.00 | - |
20/03/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.45 | 11,647,100 | -100.00 | 0.00 | - |
19/03/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 4,275,300 | -100.00 | 0.00 | - |
18/03/68
|
0.51 | 0.51 unread messages | -0.01 | 0.53 | 0.50 | 4,534,300 | -100.00 | 0.00 | - |
17/03/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.50 | 3,350,200 | -100.00 | 0.00 | - |
14/03/68
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.51 | 7,140,100 | -100.00 | 0.00 | - |
13/03/68
|
0.52 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 6,363,600 | -100.00 | 0.00 | - |
12/03/68
|
0.50 | 0.52 unread messages | +0.02 | 0.54 | 0.49 | 33,642,700 | -100.00 | 0.00 | - |
11/03/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 12,469,100 | -100.00 | 0.00 | - |
10/03/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 9,242,300 | -100.00 | 0.00 | - |
07/03/68
|
0.49 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 3,010,300 | -100.00 | 0.00 | - |
06/03/68
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 4,808,900 | -100.00 | 0.00 | - |
05/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.51 | 0.49 | 4,987,800 | -100.00 | 0.00 | - |
04/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.51 | 0.49 | 4,778,400 | -100.00 | 0.00 | - |
03/03/68
|
0.49 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 5,685,000 | -100.00 | 0.00 | - |
28/02/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 3,022,300 | -100.00 | 0.00 | - |
27/02/68
|
0.52 | 0.51 unread messages | 0.00 | 0.55 | 0.50 | 10,091,400 | -100.00 | 0.00 | - |
26/02/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 3,934,100 | -100.00 | 0.00 | - |
25/02/68
|
0.52 | 0.51 unread messages | 0.00 | 0.52 | 0.49 | 11,413,100 | -100.00 | 0.00 | - |
24/02/68
|
0.55 | 0.51 unread messages | -0.05 | 0.55 | 0.51 | 12,920,000 | -100.00 | 0.00 | - |
21/02/68
|
0.58 | 0.56 unread messages | -0.02 | 0.59 | 0.55 | 7,458,300 | -100.00 | 0.00 | - |
20/02/68
|
0.54 | 0.58 unread messages | +0.03 | 0.59 | 0.53 | 27,242,400 | -100.00 | 0.00 | - |
19/02/68
|
0.49 | 0.55 unread messages | +0.07 | 0.58 | 0.48 | 57,091,000 | -100.00 | 0.00 | - |
18/02/68
|
0.48 | 0.48 unread messages | 0.00 | 0.53 | 0.47 | 11,081,800 | -100.00 | 0.00 | - |
17/02/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 3,818,500 | -100.00 | 0.00 | - |
14/02/68
|
0.48 | 0.49 unread messages | +0.01 | 0.51 | 0.48 | 2,821,700 | -100.00 | 0.00 | - |
13/02/68
|
0.49 | 0.48 unread messages | -0.02 | 0.51 | 0.48 | 3,125,700 | -100.00 | 0.00 | - |
11/02/68
|
0.49 | 0.50 unread messages | 0.00 | 0.52 | 0.48 | 5,245,700 | -100.00 | 0.00 | - |
10/02/68
|
0.48 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 4,438,500 | -100.00 | 0.00 | - |
07/02/68
|
0.48 | 0.49 unread messages | +0.01 | 0.51 | 0.48 | 5,253,700 | -100.00 | 0.00 | - |
06/02/68
|
0.50 | 0.48 unread messages | -0.03 | 0.52 | 0.48 | 6,572,300 | -100.00 | 0.00 | - |
05/02/68
|
0.53 | 0.51 unread messages | -0.03 | 0.54 | 0.50 | 5,990,900 | -100.00 | 0.00 | - |
04/02/68
|
0.51 | 0.54 unread messages | +0.03 | 0.55 | 0.51 | 6,313,800 | -100.00 | 0.00 | - |
03/02/68
|
0.49 | 0.51 unread messages | 0.00 | 0.51 | 0.47 | 10,775,900 | -100.00 | 0.00 | - |
31/01/68
|
0.52 | 0.51 unread messages | -0.01 | 0.53 | 0.50 | 5,179,300 | -100.00 | 0.00 | - |
30/01/68
|
0.54 | 0.52 unread messages | -0.01 | 0.54 | 0.51 | 5,552,300 | -100.00 | 0.00 | - |
29/01/68
|
0.55 | 0.53 unread messages | -0.02 | 0.55 | 0.53 | 2,427,700 | -100.00 | 0.00 | - |
28/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.53 | 3,548,500 | -100.00 | 0.00 | - |
27/01/68
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.53 | 9,038,800 | -100.00 | 0.00 | - |
24/01/68
|
0.56 | 0.57 unread messages | +0.01 | 0.60 | 0.55 | 11,316,400 | -100.00 | 0.00 | - |
23/01/68
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 2,710,300 | -100.00 | 0.00 | - |
22/01/68
|
0.54 | 0.56 unread messages | +0.01 | 0.58 | 0.54 | 12,650,100 | -100.00 | 0.00 | - |
21/01/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.52 | 9,725,800 | -100.00 | 0.00 | - |
20/01/68
|
0.50 | 0.55 unread messages | +0.05 | 0.57 | 0.49 | 40,639,100 | -100.00 | 0.00 | - |
17/01/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.47 | 11,669,300 | -100.00 | 0.00 | - |
16/01/68
|
0.51 | 0.50 unread messages | 0.00 | 0.53 | 0.45 | 41,177,200 | -100.00 | 0.00 | - |
15/01/68
|
0.53 | 0.50 unread messages | -0.04 | 0.55 | 0.46 | 30,896,500 | -100.00 | 0.00 | - |
14/01/68
|
0.59 | 0.54 unread messages | -0.09 | 0.61 | 0.52 | 58,150,600 | -100.00 | 0.00 | - |
13/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
10/01/68
|
0.64 | 0.63 unread messages | 0.00 | 0.65 | 0.61 | 34,887,600 | -100.00 | 0.00 | - |
09/01/68
|
0.64 | 0.63 unread messages | -0.02 | 0.64 | 0.60 | 40,674,200 | -100.00 | 0.00 | - |
08/01/68
|
0.64 | 0.65 unread messages | 0.00 | 0.70 | 0.62 | 117,687,000 | -100.00 | 0.00 | - |
07/01/68
|
0.63 | 0.65 unread messages | +0.02 | 0.65 | 0.61 | 41,372,800 | -100.00 | 0.00 | - |
06/01/68
|
0.65 | 0.63 unread messages | -0.03 | 0.69 | 0.61 | 87,703,100 | -100.00 | 0.00 | - |
03/01/68
|
0.56 | 0.66 unread messages | +0.09 | 0.66 | 0.56 | 100,063,300 | -100.00 | 0.00 | - |
02/01/68
|
0.58 | 0.57 unread messages | -0.02 | 0.59 | 0.55 | 7,682,500 | -100.00 | 0.00 | - |