ราคาหุ้นย้อนหลัง EGATIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.85 | 5.85 unread messages | 0.00 | 5.85 | 5.80 | 47,800 | 0.00 | 5.98 | - |
10/04/68
|
5.85 | 5.85 unread messages | +0.05 | 5.95 | 5.80 | 552,100 | 0.00 | 5.98 | - |
09/04/68
|
5.80 | 5.80 unread messages | -0.10 | 5.85 | 5.80 | 806,900 | 0.00 | 6.03 | - |
08/04/68
|
5.85 | 5.90 unread messages | -0.05 | 5.90 | 5.80 | 1,824,500 | 0.00 | 5.93 | - |
04/04/68
|
5.95 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 1,555,600 | 0.00 | 5.88 | - |
03/04/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 551,600 | 0.00 | 5.93 | - |
02/04/68
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 480,300 | 0.00 | 5.88 | - |
01/04/68
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 174,100 | 0.00 | 5.93 | - |
31/03/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 41,300 | 0.00 | 5.93 | - |
28/03/68
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.90 | 11,500 | 0.00 | 5.88 | - |
27/03/68
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 111,300 | 0.00 | 5.93 | - |
26/03/68
|
5.90 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 111,400 | 0.00 | 5.93 | - |
25/03/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 61,100 | 0.00 | 5.88 | - |
24/03/68
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 23,381,200 | 0.00 | 5.88 | - |
21/03/68
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 82,900 | 0.00 | 5.93 | - |
20/03/68
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 372,800 | 0.00 | 5.93 | - |
19/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 461,100 | 0.00 | 5.83 | - |
18/03/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 353,500 | 0.00 | 5.83 | - |
17/03/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 261,400 | 0.00 | 5.88 | - |
14/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 412,600 | 0.00 | 5.83 | - |
13/03/68
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 530,900 | 0.00 | 5.83 | - |
12/03/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 308,800 | 0.00 | 5.83 | - |
11/03/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 242,600 | 0.00 | 5.88 | - |
10/03/68
|
5.95 | 5.95 unread messages | -0.05 | 5.95 | 5.95 | 500,800 | 0.00 | 5.88 | - |
07/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 151,600 | 0.00 | 5.83 | - |
06/03/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 291,600 | 0.00 | 5.83 | - |
05/03/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 353,700 | 0.00 | 5.88 | - |
04/03/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 257,200 | 0.00 | 5.88 | - |
03/03/68
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 900,400 | 0.00 | 5.88 | - |
28/02/68
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 489,100 | 0.00 | 5.88 | - |
27/02/68
|
6.00 | 5.95 unread messages | -0.15 | 6.00 | 5.90 | 1,251,900 | 0.00 | 5.88 | - |
26/02/68
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.05 | 654,500 | 0.00 | 5.73 | - |
25/02/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 180,000 | 0.00 | 5.78 | - |
24/02/68
|
6.05 | 6.05 unread messages | -0.05 | 6.10 | 6.05 | 596,000 | 0.00 | 5.78 | - |
21/02/68
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.05 | 192,700 | 0.00 | 5.73 | - |
20/02/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 435,600 | 0.00 | 5.78 | - |
19/02/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 505,500 | 0.00 | 5.78 | - |
18/02/68
|
5.95 | 6.05 unread messages | +0.05 | 6.05 | 5.95 | 260,800 | 0.00 | 6.10 | - |
17/02/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 194,500 | 0.00 | 6.15 | - |
14/02/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 2,388,700 | 0.00 | 6.20 | - |
13/02/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 146,300 | 0.00 | 6.20 | - |
11/02/68
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 279,000 | 0.00 | 6.20 | - |
10/02/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.90 | 452,700 | 0.00 | 6.15 | - |
07/02/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 470,200 | 0.00 | 6.15 | - |
06/02/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 378,000 | 0.00 | 6.20 | - |
05/02/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 486,800 | 0.00 | 6.15 | - |
04/02/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 795,000 | 0.00 | 6.20 | - |
03/02/68
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.85 | 3,597,800 | 0.00 | 6.20 | - |
31/01/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 438,900 | 0.00 | 6.15 | - |
30/01/68
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 226,100 | 0.00 | 6.20 | - |
29/01/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 218,300 | 0.00 | 6.15 | - |
28/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 115,800 | 0.00 | 6.20 | - |
27/01/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 662,600 | 0.00 | 6.20 | - |
24/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 319,300 | 0.00 | 6.20 | - |
23/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 185,000 | 0.00 | 6.20 | - |
22/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 217,700 | 0.00 | 6.20 | - |
21/01/68
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 1,132,300 | 0.00 | 6.20 | - |
20/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 358,100 | 0.00 | 6.20 | - |
17/01/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 316,200 | 0.00 | 6.20 | - |
16/01/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 470,500 | 0.00 | 6.20 | - |
15/01/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 880,100 | 0.00 | 6.20 | - |
14/01/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.95 | 493,600 | 0.00 | 6.15 | - |
13/01/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 310,700 | 0.00 | 6.20 | - |
10/01/68
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 406,100 | 0.00 | 6.20 | - |
09/01/68
|
5.90 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 686,900 | 0.00 | 6.15 | - |
08/01/68
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.90 | 140,000 | 0.00 | 6.20 | - |
07/01/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 429,300 | 0.00 | 6.25 | - |
06/01/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.90 | 128,400 | 0.00 | 6.20 | - |
03/01/68
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.90 | 337,100 | 0.00 | 6.20 | - |
02/01/68
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.90 | 607,200 | 0.00 | 6.25 | - |