ราคาหุ้นย้อนหลัง EKH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 269,800 | 15.25 | 6.00 | - |
16/03/69
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 227,300 | 15.25 | 6.00 | - |
13/03/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 245,200 | 15.25 | 6.00 | - |
12/03/69
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 5.00 | 88,300 | 15.25 | 6.00 | - |
11/03/69
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 472,400 | 15.25 | 6.00 | - |
10/03/69
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 475,200 | 15.25 | 6.00 | - |
09/03/69
|
4.94 | 4.98 unread messages | -0.02 | 4.98 | 4.90 | 1,875,500 | 15.19 | 6.02 | - |
06/03/69
|
4.98 | 5.00 unread messages | +0.02 | 5.05 | 4.96 | 492,500 | 15.25 | 6.00 | - |
05/03/69
|
4.98 | 4.98 unread messages | +0.02 | 5.00 | 4.96 | 686,100 | 15.19 | 6.02 | - |
04/03/69
|
5.05 | 4.96 unread messages | -0.04 | 5.05 | 4.92 | 1,608,800 | 15.13 | 6.05 | - |
02/03/69
|
5.10 | 5.00 unread messages | -0.15 | 5.10 | 5.00 | 1,548,800 | 15.25 | 6.00 | - |
27/02/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.10 | 635,300 | 16.92 | 10.81 | - |
26/02/69
|
5.20 | 5.15 unread messages | 0.00 | 5.20 | 5.10 | 674,200 | 16.92 | 10.81 | - |
25/02/69
|
5.20 | 5.15 unread messages | -0.05 | 5.20 | 5.15 | 213,400 | 16.92 | 10.81 | - |
24/02/69
|
5.15 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 575,700 | 17.09 | 10.71 | - |
23/02/69
|
5.20 | 5.15 unread messages | 0.00 | 5.25 | 5.10 | 1,027,000 | 16.92 | 10.81 | - |
20/02/69
|
5.40 | 5.15 unread messages | -0.20 | 5.40 | 5.15 | 1,558,000 | 16.92 | 10.81 | - |
19/02/69
|
5.15 | 5.35 unread messages | +0.25 | 5.40 | 5.10 | 1,374,900 | 17.58 | 10.41 | - |
18/02/69
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 5.05 | 1,755,400 | 16.76 | 10.92 | - |
17/02/69
|
5.00 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 1,665,700 | 16.60 | 11.03 | - |
16/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 471,900 | 16.60 | 11.03 | - |
13/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 1,828,100 | 16.60 | 11.03 | - |
12/02/69
|
4.96 | 5.05 unread messages | +0.09 | 5.10 | 4.96 | 2,684,200 | 16.60 | 11.03 | - |
11/02/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.96 | 593,500 | 16.30 | 11.23 | - |
10/02/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 242,700 | 16.37 | 11.18 | - |
09/02/69
|
4.96 | 4.98 unread messages | 0.00 | 4.98 | 4.94 | 613,400 | 16.37 | 11.18 | - |
06/02/69
|
4.96 | 4.98 unread messages | +0.04 | 4.98 | 4.94 | 132,300 | 16.37 | 11.18 | - |
05/02/69
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.92 | 204,000 | 16.23 | 11.27 | - |
04/02/69
|
4.94 | 4.94 unread messages | -0.02 | 4.96 | 4.92 | 462,400 | 16.23 | 11.27 | - |
03/02/69
|
4.96 | 4.96 unread messages | 0.00 | 4.96 | 4.94 | 804,600 | 16.30 | 11.23 | - |
02/02/69
|
4.96 | 4.96 unread messages | -0.02 | 4.98 | 4.96 | 70,500 | 16.30 | 11.23 | - |
30/01/69
|
4.98 | 4.98 unread messages | +0.02 | 5.00 | 4.96 | 95,700 | 16.37 | 11.18 | - |
29/01/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.96 | 457,900 | 16.30 | 11.23 | - |
28/01/69
|
4.98 | 4.98 unread messages | +0.02 | 4.98 | 4.96 | 66,500 | 16.37 | 11.18 | - |
27/01/69
|
4.96 | 4.96 unread messages | 0.00 | 5.00 | 4.96 | 223,200 | 16.30 | 11.23 | - |
26/01/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.96 | 313,700 | 16.30 | 11.23 | - |
23/01/69
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.98 | 326,700 | 16.37 | 11.18 | - |
22/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.98 | 232,900 | 16.37 | 11.18 | - |
21/01/69
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.98 | 493,400 | 16.43 | 11.14 | - |
20/01/69
|
4.98 | 5.00 unread messages | 0.00 | 5.00 | 4.96 | 409,700 | 16.43 | 11.14 | - |
19/01/69
|
4.92 | 5.00 unread messages | +0.08 | 5.00 | 4.92 | 374,000 | 16.43 | 11.14 | - |
16/01/69
|
4.92 | 4.92 unread messages | 0.00 | 4.94 | 4.92 | 137,700 | 16.17 | 11.32 | - |
15/01/69
|
4.92 | 4.92 unread messages | +0.02 | 4.94 | 4.90 | 148,800 | 16.17 | 11.32 | - |
14/01/69
|
4.92 | 4.90 unread messages | -0.04 | 4.94 | 4.90 | 248,800 | 16.10 | 11.36 | - |
13/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.92 | 158,200 | 16.23 | 11.27 | - |
12/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.94 | 4.92 | 136,100 | 16.23 | 11.27 | - |
09/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.90 | 1,112,800 | 16.23 | 11.27 | - |
08/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.94 | 142,600 | 16.23 | 11.27 | - |
07/01/69
|
4.94 | 4.94 unread messages | +0.02 | 4.96 | 4.94 | 213,500 | 16.23 | 11.27 | - |
06/01/69
|
4.96 | 4.92 unread messages | -0.02 | 4.96 | 4.92 | 640,200 | 16.17 | 11.32 | - |
05/01/69
|
4.96 | 4.94 unread messages | -0.02 | 4.96 | 4.94 | 573,400 | 16.23 | 11.27 | - |