ราคาหุ้นย้อนหลัง EMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,309,600 | -100.00 | 0.00 | - |
29/04/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,690,700 | -100.00 | 0.00 | - |
28/04/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 4,696,700 | -100.00 | 0.00 | - |
27/04/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 2,803,000 | -100.00 | 0.00 | - |
24/04/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 5,182,000 | -100.00 | 0.00 | - |
23/04/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 21,018,200 | -100.00 | 0.00 | - |
22/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 38,690,200 | -100.00 | 0.00 | - |
21/04/69
|
0.02 | 0.02 unread messages | +0.01 | 0.02 | 0.01 | 242,800 | -100.00 | 0.00 | - |
20/04/69
|
0.02 | 0.01 unread messages | -0.01 | 0.02 | 0.01 | 27,681,600 | -100.00 | 0.00 | - |
17/04/69
|
0.02 | 0.02 unread messages | +0.01 | 0.02 | 0.02 | 10,394,200 | -100.00 | 0.00 | - |
10/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 1,817,700 | -100.00 | 0.00 | - |
09/04/69
|
0.01 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 1,482,400 | -100.00 | 0.00 | - |
08/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 547,700 | -100.00 | 0.00 | - |
07/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 180,400 | -100.00 | 0.00 | - |
03/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 8,463,800 | -100.00 | 0.00 | - |
02/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 3,078,400 | -100.00 | 0.00 | - |
01/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 61,407,300 | -100.00 | 0.00 | - |
31/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 17,937,200 | -100.00 | 0.00 | - |
30/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 12,128,600 | -100.00 | 0.00 | - |
27/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 2,892,200 | -100.00 | 0.00 | - |
26/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 1,095,000 | -100.00 | 0.00 | - |
25/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 4,465,000 | -100.00 | 0.00 | - |
24/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 50,742,300 | -100.00 | 0.00 | - |
23/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 686,300 | -100.00 | 0.00 | - |
20/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 175,500 | -100.00 | 0.00 | - |
19/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 50,777,500 | -100.00 | 0.00 | - |
18/03/69
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.01 | 113,264,700 | -100.00 | 0.00 | - |
17/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 175,830,900 | -100.00 | 0.00 | - |
16/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 68,344,300 | -100.00 | 0.00 | - |
13/03/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 2,373,817,568 | -100.00 | 0.00 | - |
12/03/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 4,994,700 | -100.00 | 0.00 | - |
11/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 23,704,600 | -100.00 | 0.00 | - |
10/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 21,394,100 | -100.00 | 0.00 | - |
09/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.02 | 0.02 | 15,778,000 | -100.00 | 0.00 | - |
06/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 36,068,800 | -100.00 | 0.00 | - |
05/03/69
|
0.01 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 2,617,700 | -100.00 | 0.00 | - |
04/03/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 33,962,200 | -100.00 | 0.00 | - |
02/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 4,372,700 | -100.00 | 0.00 | - |
27/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 10,097,900 | -100.00 | 0.00 | - |
26/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 806,600 | -100.00 | 0.00 | - |
25/02/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 472,700 | -100.00 | 0.00 | - |
24/02/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 109,100 | -100.00 | 0.00 | - |
23/02/69
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 532,300 | -100.00 | 0.00 | - |
20/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 89,900 | -100.00 | 0.00 | - |
19/02/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 1,468,800 | -100.00 | 0.00 | - |
18/02/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 303,000 | -100.00 | 0.00 | - |
17/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 139,100 | -100.00 | 0.00 | - |
16/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 66,561,800 | -100.00 | 0.00 | - |
13/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 43,664,800 | -100.00 | 0.00 | - |
12/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 3,635,800 | -100.00 | 0.00 | - |
11/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 12,799,300 | -100.00 | 0.00 | - |
10/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 33,248,100 | -100.00 | 0.00 | - |
09/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 90,899,000 | -100.00 | 0.00 | - |
06/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 2,363,000 | -100.00 | 0.00 | - |
05/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.02 | 3,537,800 | -100.00 | 0.00 | - |
04/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 51,023,100 | -100.00 | 0.00 | - |
03/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 11,036,000 | -100.00 | 0.00 | - |
02/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 11,983,600 | -100.00 | 0.00 | - |
30/01/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 16,047,400 | -100.00 | 0.00 | - |
29/01/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 22,891,600 | -100.00 | 0.00 | - |
28/01/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 15,110,900 | -100.00 | 0.00 | - |
27/01/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 829,300 | -100.00 | 0.00 | - |
26/01/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 1,782,700 | -100.00 | 0.00 | - |
23/01/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,167,200 | -100.00 | 0.00 | - |
22/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 6,121,100 | -100.00 | 0.00 | - |
21/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 7,309,200 | -100.00 | 0.00 | - |
20/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 16,984,400 | -100.00 | 0.00 | - |
19/01/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 248,400 | -100.00 | 0.00 | - |
16/01/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 1,289,300 | -100.00 | 0.00 | - |
15/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 674,400 | -100.00 | 0.00 | - |
14/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 154,500 | -100.00 | 0.00 | - |
13/01/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 833,500 | -100.00 | 0.00 | - |
12/01/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 38,688,300 | -100.00 | 0.00 | - |
09/01/69
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 538,700 | -100.00 | 0.00 | - |
08/01/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 1,058,300 | -100.00 | 0.00 | - |
07/01/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 127,900 | -100.00 | 0.00 | - |
06/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 68,000 | -100.00 | 0.00 | - |
05/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 119,200 | -100.00 | 0.00 | - |