ราคาหุ้นย้อนหลัง ESTAR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.22 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 2,764,100 | 9.54 | 8.33 | - |
16/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 830,600 | 9.14 | 8.70 | - |
13/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 2,909,900 | 9.14 | 8.70 | - |
12/03/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 2,813,200 | 9.14 | 8.70 | - |
11/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 542,700 | 8.74 | 9.09 | - |
10/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 876,600 | 8.74 | 9.09 | - |
09/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 1,252,900 | 8.74 | 9.09 | - |
06/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 2,143,900 | 8.74 | 9.09 | - |
05/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 2,218,600 | 8.74 | 9.09 | - |
04/03/69
|
0.22 | 0.22 unread messages | +0.01 | 0.22 | 0.20 | 5,978,700 | 8.74 | 9.09 | - |
02/03/69
|
0.22 | 0.21 unread messages | +0.02 | 0.23 | 0.21 | 11,345,800 | 8.34 | 9.52 | - |
27/02/69
|
0.21 | 0.19 unread messages | -0.02 | 0.21 | 0.19 | 4,289,400 | 17.14 | 5.26 | - |
26/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 561,500 | 18.94 | 4.76 | - |
25/02/69
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 674,100 | 18.94 | 4.76 | - |
24/02/69
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 1,577,200 | 18.04 | 5.00 | - |
23/02/69
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 1,264,600 | 18.04 | 5.00 | - |
20/02/69
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.20 | 519,300 | 18.04 | 5.00 | - |
19/02/69
|
0.21 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 19,905,200 | 18.04 | 5.00 | - |
18/02/69
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 1,142,200 | 18.04 | 5.00 | - |
17/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 2,513,800 | 18.94 | 4.76 | - |
16/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 4,609,100 | 18.94 | 4.76 | - |
13/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 203,000 | 18.94 | 4.76 | - |
12/02/69
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 671,300 | 18.94 | 4.76 | - |
11/02/69
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 31,700 | 18.04 | 5.00 | - |
10/02/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 93,500 | 18.94 | 4.76 | - |
09/02/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 1,164,600 | 18.94 | 4.76 | - |
06/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 239,400 | 18.94 | 4.76 | - |
05/02/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 2,006,000 | 18.94 | 4.76 | - |
04/02/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 58,200 | 18.94 | 4.76 | - |
03/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 80,300 | 18.94 | 4.76 | - |
02/02/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 91,100 | 18.94 | 4.76 | - |
30/01/69
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 5,964,600 | 18.94 | 4.76 | - |
29/01/69
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 608,400 | 18.04 | 5.00 | - |
28/01/69
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 1,269,800 | 18.04 | 5.00 | - |
27/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 1,308,800 | 18.94 | 4.76 | - |
26/01/69
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 6,137,200 | 18.94 | 4.76 | - |
23/01/69
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 111,200 | 19.84 | 4.55 | - |
22/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 6,411,200 | 18.94 | 4.76 | - |
21/01/69
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 932,700 | 18.94 | 4.76 | - |
20/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 126,700 | 18.94 | 4.76 | - |
19/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 97,200 | 18.94 | 4.76 | - |
16/01/69
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 58,200 | 18.94 | 4.76 | - |
15/01/69
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 2,157,300 | 18.04 | 5.00 | - |
14/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 2,625,700 | 18.94 | 4.76 | - |
13/01/69
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 2,220,300 | 18.94 | 4.76 | - |
12/01/69
|
0.20 | 0.22 unread messages | +0.02 | 0.22 | 0.20 | 6,523,000 | 19.84 | 4.55 | - |
09/01/69
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 248,700 | 18.04 | 5.00 | - |
08/01/69
|
0.20 | 0.20 unread messages | 0.00 | 0.22 | 0.19 | 6,453,400 | 18.04 | 5.00 | - |
07/01/69
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 103,500 | 18.04 | 5.00 | - |
06/01/69
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 297,900 | 17.14 | 5.26 | - |
05/01/69
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 76,600 | 18.04 | 5.00 | - |