ราคาหุ้นย้อนหลัง EGCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
94.00 | 93.00 unread messages | -1.50 | 94.25 | 91.75 | 921,200 | 9.05 | 6.99 | - |
10/04/68
|
95.00 | 94.50 unread messages | +3.25 | 95.50 | 92.50 | 1,634,600 | 9.19 | 6.88 | - |
09/04/68
|
87.00 | 91.25 unread messages | +4.25 | 91.75 | 86.75 | 1,468,900 | 8.88 | 7.12 | - |
08/04/68
|
87.00 | 87.00 unread messages | -2.50 | 87.75 | 85.00 | 1,473,700 | 8.46 | 7.47 | - |
04/04/68
|
90.50 | 89.50 unread messages | -1.00 | 91.25 | 89.50 | 783,000 | 8.71 | 7.26 | - |
03/04/68
|
91.50 | 90.50 unread messages | -1.00 | 92.00 | 90.25 | 602,200 | 8.80 | 7.18 | - |
02/04/68
|
91.75 | 91.50 unread messages | -0.25 | 92.25 | 91.25 | 449,800 | 8.90 | 7.10 | - |
01/04/68
|
92.25 | 91.75 unread messages | 0.00 | 92.50 | 91.75 | 419,400 | 8.93 | 7.08 | - |
31/03/68
|
92.00 | 91.75 unread messages | -1.25 | 92.50 | 91.50 | 944,000 | 8.93 | 7.08 | - |
28/03/68
|
94.50 | 93.00 unread messages | -1.25 | 94.50 | 93.00 | 368,000 | 9.05 | 6.99 | - |
27/03/68
|
94.50 | 94.25 unread messages | 0.00 | 94.50 | 93.75 | 928,100 | 9.17 | 6.90 | - |
26/03/68
|
94.75 | 94.25 unread messages | 0.00 | 95.50 | 94.00 | 788,400 | 9.17 | 6.90 | - |
25/03/68
|
94.75 | 94.25 unread messages | -0.75 | 95.00 | 94.00 | 784,600 | 9.17 | 6.90 | - |
24/03/68
|
95.25 | 95.00 unread messages | -0.25 | 95.25 | 94.50 | 288,900 | 9.24 | 6.84 | - |
21/03/68
|
95.25 | 95.25 unread messages | 0.00 | 95.50 | 94.50 | 1,677,400 | 9.27 | 6.82 | - |
20/03/68
|
95.25 | 95.25 unread messages | -0.50 | 96.50 | 95.25 | 1,110,800 | 9.27 | 6.82 | - |
19/03/68
|
95.75 | 95.75 unread messages | +0.25 | 96.50 | 95.00 | 709,700 | 9.32 | 6.79 | - |
18/03/68
|
95.00 | 95.50 unread messages | +0.75 | 95.50 | 94.00 | 1,061,200 | 9.29 | 6.81 | - |
17/03/68
|
95.25 | 94.75 unread messages | -0.50 | 95.50 | 94.25 | 623,300 | 9.22 | 6.86 | - |
14/03/68
|
95.00 | 95.25 unread messages | +0.50 | 96.75 | 94.75 | 1,992,800 | 9.27 | 6.82 | - |
13/03/68
|
95.25 | 94.75 unread messages | -3.75 | 95.75 | 94.50 | 1,330,600 | 9.22 | 6.86 | - |
12/03/68
|
99.75 | 98.50 unread messages | -1.25 | 100.50 | 98.50 | 1,215,300 | 9.58 | 6.60 | - |
11/03/68
|
98.25 | 99.75 unread messages | +1.50 | 100.00 | 97.50 | 911,400 | 9.70 | 6.52 | - |
10/03/68
|
98.00 | 98.25 unread messages | -0.25 | 99.25 | 98.00 | 601,400 | 9.56 | 6.62 | - |
07/03/68
|
97.75 | 98.50 unread messages | +0.75 | 99.25 | 97.50 | 551,600 | 9.58 | 6.60 | - |
06/03/68
|
101.50 | 97.75 unread messages | -2.25 | 101.50 | 97.75 | 881,100 | 9.51 | 6.65 | - |
05/03/68
|
98.75 | 100.00 unread messages | +2.50 | 101.00 | 97.50 | 607,800 | 9.73 | 6.50 | - |
04/03/68
|
96.00 | 97.50 unread messages | +1.25 | 99.25 | 94.25 | 1,178,500 | 9.49 | 6.67 | - |
03/03/68
|
96.75 | 96.25 unread messages | 0.00 | 97.75 | 96.00 | 1,202,700 | 9.36 | 6.75 | - |
28/02/68
|
97.25 | 96.25 unread messages | -1.00 | 97.25 | 96.25 | 1,026,400 | -100.00 | 6.75 | - |
27/02/68
|
99.50 | 97.25 unread messages | -2.25 | 99.50 | 97.00 | 846,800 | -100.00 | 6.68 | - |
26/02/68
|
97.00 | 99.50 unread messages | +2.50 | 101.00 | 97.00 | 1,192,500 | -100.00 | 6.53 | - |
25/02/68
|
99.75 | 97.00 unread messages | -2.50 | 100.00 | 97.00 | 939,500 | -100.00 | 6.70 | - |
24/02/68
|
100.50 | 99.50 unread messages | -1.50 | 100.50 | 99.00 | 539,000 | -100.00 | 6.53 | - |
21/02/68
|
100.50 | 101.00 unread messages | +0.50 | 102.00 | 99.75 | 805,800 | -100.00 | 6.44 | - |
20/02/68
|
100.50 | 100.50 unread messages | -2.50 | 103.50 | 100.50 | 488,900 | -100.00 | 6.47 | - |
19/02/68
|
103.00 | 103.00 unread messages | -0.50 | 106.00 | 102.50 | 601,700 | -100.00 | 6.31 | - |
18/02/68
|
102.00 | 103.50 unread messages | +2.00 | 104.50 | 101.00 | 739,600 | -100.00 | 6.28 | - |
17/02/68
|
103.00 | 101.50 unread messages | +1.00 | 103.00 | 99.75 | 670,000 | -100.00 | 6.40 | - |
14/02/68
|
98.75 | 100.50 unread messages | +1.75 | 101.50 | 98.75 | 933,500 | -100.00 | 6.47 | - |
13/02/68
|
99.75 | 98.75 unread messages | -0.75 | 101.00 | 98.75 | 521,500 | -100.00 | 6.58 | - |
11/02/68
|
98.50 | 99.50 unread messages | -0.50 | 101.00 | 98.25 | 867,900 | -100.00 | 6.53 | - |
10/02/68
|
101.00 | 100.00 unread messages | -1.50 | 101.50 | 99.25 | 639,500 | -100.00 | 6.50 | - |
07/02/68
|
99.25 | 101.50 unread messages | +2.75 | 102.00 | 97.75 | 1,076,800 | -100.00 | 6.40 | - |
06/02/68
|
103.50 | 98.75 unread messages | -4.75 | 103.50 | 98.50 | 1,331,300 | -100.00 | 6.58 | - |
05/02/68
|
104.00 | 103.50 unread messages | -0.50 | 104.50 | 102.50 | 477,400 | -100.00 | 6.28 | - |
04/02/68
|
108.00 | 104.00 unread messages | -3.50 | 108.50 | 103.50 | 857,900 | -100.00 | 6.25 | - |
03/02/68
|
108.50 | 107.50 unread messages | -4.00 | 109.00 | 107.00 | 736,100 | -100.00 | 6.05 | - |
31/01/68
|
114.50 | 111.50 unread messages | -2.50 | 114.50 | 111.00 | 433,600 | -100.00 | 5.83 | - |
30/01/68
|
112.50 | 114.00 unread messages | +1.00 | 114.00 | 112.50 | 180,000 | -100.00 | 5.70 | - |
29/01/68
|
113.50 | 113.00 unread messages | -1.00 | 114.00 | 112.50 | 210,100 | -100.00 | 5.75 | - |
28/01/68
|
114.00 | 114.00 unread messages | 0.00 | 115.00 | 112.50 | 322,100 | -100.00 | 5.70 | - |
27/01/68
|
114.50 | 114.00 unread messages | -1.00 | 115.00 | 113.50 | 170,100 | -100.00 | 5.70 | - |
24/01/68
|
113.50 | 115.00 unread messages | +1.50 | 115.00 | 113.00 | 330,900 | -100.00 | 5.65 | - |
23/01/68
|
115.00 | 113.50 unread messages | -1.50 | 115.00 | 112.50 | 304,400 | -100.00 | 5.73 | - |
22/01/68
|
114.50 | 115.00 unread messages | +0.50 | 115.00 | 113.50 | 212,900 | -100.00 | 5.65 | - |
21/01/68
|
113.50 | 114.50 unread messages | +1.00 | 114.50 | 113.00 | 328,400 | -100.00 | 5.68 | - |
20/01/68
|
112.00 | 113.50 unread messages | +2.50 | 114.00 | 111.00 | 354,300 | -100.00 | 5.73 | - |
17/01/68
|
111.00 | 111.00 unread messages | 0.00 | 112.00 | 109.50 | 451,200 | -100.00 | 5.86 | - |
16/01/68
|
110.50 | 111.00 unread messages | +1.00 | 112.00 | 109.50 | 519,700 | -100.00 | 5.86 | - |
15/01/68
|
108.50 | 110.00 unread messages | +1.00 | 110.50 | 108.50 | 492,700 | -100.00 | 5.91 | - |
14/01/68
|
110.00 | 109.00 unread messages | -2.00 | 113.00 | 108.50 | 948,900 | -100.00 | 5.96 | - |
13/01/68
|
112.50 | 111.00 unread messages | -2.50 | 112.50 | 110.50 | 745,000 | -100.00 | 5.86 | - |
10/01/68
|
113.00 | 113.50 unread messages | +0.50 | 115.00 | 112.00 | 552,500 | -100.00 | 5.73 | - |
09/01/68
|
116.00 | 113.00 unread messages | -2.50 | 116.00 | 113.00 | 381,200 | -100.00 | 5.75 | - |
08/01/68
|
116.00 | 115.50 unread messages | +1.00 | 116.00 | 114.50 | 289,600 | -100.00 | 5.63 | - |
07/01/68
|
113.00 | 114.50 unread messages | +1.50 | 116.00 | 113.00 | 425,100 | -100.00 | 5.68 | - |
06/01/68
|
116.00 | 113.00 unread messages | -2.00 | 116.00 | 113.00 | 335,400 | -100.00 | 5.75 | - |
03/01/68
|
115.00 | 115.00 unread messages | 0.00 | 116.00 | 115.00 | 454,300 | -100.00 | 5.65 | - |
02/01/68
|
117.00 | 115.00 unread messages | -2.00 | 117.00 | 115.00 | 420,200 | -100.00 | 5.65 | - |