ราคาหุ้นย้อนหลัง EMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 1,566,100 | -100.00 | 0.00 | - |
28/04/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 1,802,300 | -100.00 | 0.00 | - |
25/04/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 3,000,800 | -100.00 | 0.00 | - |
24/04/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 2,658,500 | -100.00 | 0.00 | - |
23/04/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 6,154,500 | -100.00 | 0.00 | - |
22/04/68
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 2,207,700 | -100.00 | 0.00 | - |
21/04/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 3,936,600 | -100.00 | 0.00 | - |
18/04/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 277,200 | -100.00 | 0.00 | - |
17/04/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 208,400 | -100.00 | 0.00 | - |
16/04/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 221,800 | -100.00 | 0.00 | - |
11/04/68
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 247,700 | -100.00 | 0.00 | - |
10/04/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 6,834,000 | -100.00 | 0.00 | - |
09/04/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 2,220,200 | -100.00 | 0.00 | - |
08/04/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 11,331,100 | -100.00 | 0.00 | - |
04/04/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 3,963,700 | -100.00 | 0.00 | - |
03/04/68
|
0.06 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 4,239,500 | -100.00 | 0.00 | - |
02/04/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 285,200 | -100.00 | 0.00 | - |
01/04/68
|
0.07 | 0.06 unread messages | 0.00 | 0.07 | 0.06 | 1,058,400 | -100.00 | 0.00 | - |
31/03/68
|
0.06 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 1,034,000 | -100.00 | 0.00 | - |
28/03/68
|
0.06 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 3,130,300 | -100.00 | 0.00 | - |
27/03/68
|
0.06 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 793,700 | -100.00 | 0.00 | - |
26/03/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.05 | 3,640,400 | -100.00 | 0.00 | - |
25/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 197,400 | -100.00 | 0.00 | - |
24/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 331,700 | -100.00 | 0.00 | - |
21/03/68
|
0.07 | 0.07 unread messages | +0.01 | 0.07 | 0.06 | 1,635,900 | -100.00 | 0.00 | - |
20/03/68
|
0.07 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 604,900 | -100.00 | 0.00 | - |
19/03/68
|
0.06 | 0.07 unread messages | +0.01 | 0.07 | 0.06 | 2,122,500 | -100.00 | 0.00 | - |
18/03/68
|
0.07 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 1,166,700 | -100.00 | 0.00 | - |
17/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 766,200 | -100.00 | 0.00 | - |
14/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 327,200 | -100.00 | 0.00 | - |
13/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 8,777,100 | -100.00 | 0.00 | - |
12/03/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 7,036,600 | -100.00 | 0.00 | - |
11/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 1,023,600 | -100.00 | 0.00 | - |
10/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 517,800 | -100.00 | 0.00 | - |
07/03/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 305,000 | -100.00 | 0.00 | - |
06/03/68
|
0.05 | 0.07 unread messages | +0.01 | 0.07 | 0.05 | 1,360,400 | -100.00 | 0.00 | - |
05/03/68
|
0.05 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 890,400 | -100.00 | 0.00 | - |
04/03/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 5,781,900 | -100.00 | 0.00 | - |
03/03/68
|
0.06 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 2,050,300 | -100.00 | 0.00 | - |
28/02/68
|
0.06 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 7,430,200 | -100.00 | 0.00 | - |
27/02/68
|
0.06 | 0.06 unread messages | 0.00 | 0.07 | 0.05 | 71,258,800 | -100.00 | 0.00 | - |
26/02/68
|
0.06 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 2,361,800 | -100.00 | 0.00 | - |
25/02/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 220,500 | -100.00 | 0.00 | - |
24/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 175,400 | -100.00 | 0.00 | - |
21/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 4,838,000 | -100.00 | 0.00 | - |
20/02/68
|
0.08 | 0.07 unread messages | -0.01 | 0.08 | 0.07 | 3,393,900 | -100.00 | 0.00 | - |
19/02/68
|
0.07 | 0.08 unread messages | +0.01 | 0.08 | 0.06 | 12,293,900 | -100.00 | 0.00 | - |
18/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 856,600 | -100.00 | 0.00 | - |
17/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 778,600 | -100.00 | 0.00 | - |
14/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 2,813,200 | -100.00 | 0.00 | - |
13/02/68
|
0.08 | 0.07 unread messages | -0.01 | 0.08 | 0.06 | 3,872,700 | -100.00 | 0.00 | - |
11/02/68
|
0.08 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 1,282,700 | -100.00 | 0.00 | - |
10/02/68
|
0.07 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 1,132,000 | -100.00 | 0.00 | - |
07/02/68
|
0.08 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 3,600,700 | -100.00 | 0.00 | - |
06/02/68
|
0.08 | 0.08 unread messages | +0.01 | 0.08 | 0.07 | 2,481,700 | -100.00 | 0.00 | - |
05/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.08 | 0.07 | 5,483,900 | -100.00 | 0.00 | - |
04/02/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 4,378,100 | -100.00 | 0.00 | - |
03/02/68
|
0.07 | 0.07 unread messages | -0.01 | 0.08 | 0.06 | 14,754,900 | -100.00 | 0.00 | - |
31/01/68
|
0.08 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 1,099,300 | -100.00 | 0.00 | - |
30/01/68
|
0.07 | 0.08 unread messages | +0.01 | 0.08 | 0.07 | 635,700 | -100.00 | 0.00 | - |
29/01/68
|
0.08 | 0.07 unread messages | -0.01 | 0.08 | 0.07 | 722,400 | -100.00 | 0.00 | - |
28/01/68
|
0.07 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 650,100 | -100.00 | 0.00 | - |
27/01/68
|
0.07 | 0.08 unread messages | +0.01 | 0.08 | 0.07 | 2,978,600 | -100.00 | 0.00 | - |
24/01/68
|
0.08 | 0.07 unread messages | -0.01 | 0.08 | 0.07 | 1,997,100 | -100.00 | 0.00 | - |
23/01/68
|
0.07 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 465,300 | -100.00 | 0.00 | - |
22/01/68
|
0.08 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 16,359,200 | -100.00 | 0.00 | - |
21/01/68
|
0.07 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 12,565,700 | -100.00 | 0.00 | - |
20/01/68
|
0.07 | 0.08 unread messages | 0.00 | 0.08 | 0.07 | 1,708,700 | -100.00 | 0.00 | - |
17/01/68
|
0.06 | 0.08 unread messages | 0.00 | 0.08 | 0.06 | 4,609,000 | -100.00 | 0.00 | - |
16/01/68
|
0.07 | 0.08 unread messages | +0.01 | 0.08 | 0.06 | 1,829,900 | -100.00 | 0.00 | - |
15/01/68
|
0.07 | 0.07 unread messages | 0.00 | 0.08 | 0.07 | 2,801,000 | -100.00 | 0.00 | - |
14/01/68
|
0.07 | 0.07 unread messages | 0.00 | 0.08 | 0.07 | 2,650,600 | -100.00 | 0.00 | - |
13/01/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 1,279,600 | -100.00 | 0.00 | - |
10/01/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 11,194,900 | -100.00 | 0.00 | - |
09/01/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 4,569,800 | -100.00 | 0.00 | - |
08/01/68
|
0.08 | 0.07 unread messages | 0.00 | 0.08 | 0.06 | 20,027,600 | -100.00 | 0.00 | - |
07/01/68
|
0.07 | 0.07 unread messages | 0.00 | 0.08 | 0.07 | 11,829,300 | -100.00 | 0.00 | - |
06/01/68
|
0.07 | 0.07 unread messages | -0.01 | 0.08 | 0.07 | 1,387,100 | -100.00 | 0.00 | - |
03/01/68
|
0.07 | 0.08 unread messages | +0.01 | 0.08 | 0.07 | 657,000 | -100.00 | 0.00 | - |
02/01/68
|
0.08 | 0.07 unread messages | 0.00 | 0.08 | 0.07 | 1,124,700 | -100.00 | 0.00 | - |