ราคาหุ้นย้อนหลัง ETC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
0.69 | 0.70 unread messages | +0.02 | 0.71 | 0.69 | 6,738,000 | 3.19 | 6.86 | - |
28/04/69
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.68 | 4,128,600 | 3.10 | 7.06 | - |
27/04/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.67 | 17,584,100 | 3.10 | 7.06 | - |
24/04/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 7,000,800 | 3.19 | 6.86 | - |
23/04/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 6,188,300 | 3.19 | 6.86 | - |
22/04/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 10,057,100 | 3.23 | 6.76 | - |
21/04/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 10,159,700 | 3.23 | 6.76 | - |
20/04/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 9,895,300 | 3.23 | 6.76 | - |
17/04/69
|
0.73 | 0.71 unread messages | -0.02 | 0.73 | 0.71 | 5,255,200 | 3.23 | 6.76 | - |
10/04/69
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 11,449,400 | 3.19 | 6.86 | - |
09/04/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 8,866,000 | 3.23 | 6.76 | - |
08/04/69
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 16,145,000 | 3.23 | 6.76 | - |
07/04/69
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 11,580,800 | 3.19 | 6.86 | - |
03/04/69
|
0.72 | 0.70 unread messages | -0.02 | 0.73 | 0.70 | 9,836,700 | 3.19 | 6.86 | - |
02/04/69
|
0.71 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 9,355,500 | 3.28 | 6.67 | - |
01/04/69
|
0.73 | 0.72 unread messages | -0.01 | 0.76 | 0.71 | 83,864,500 | 3.28 | 6.67 | - |
31/03/69
|
0.70 | 0.73 unread messages | +0.03 | 0.75 | 0.69 | 81,340,700 | 3.32 | 6.58 | - |
30/03/69
|
0.67 | 0.70 unread messages | +0.03 | 0.71 | 0.67 | 23,979,800 | 3.19 | 6.86 | - |
27/03/69
|
0.67 | 0.67 unread messages | 0.00 | 0.69 | 0.66 | 10,357,200 | 3.05 | 7.16 | - |
26/03/69
|
0.69 | 0.67 unread messages | -0.02 | 0.70 | 0.66 | 23,419,400 | 3.05 | 7.16 | - |
25/03/69
|
0.70 | 0.69 unread messages | 0.00 | 0.72 | 0.69 | 13,228,100 | 3.14 | 6.96 | - |
24/03/69
|
0.73 | 0.69 unread messages | -0.02 | 0.74 | 0.69 | 25,807,100 | 3.14 | 6.96 | - |
23/03/69
|
0.69 | 0.71 unread messages | +0.02 | 0.72 | 0.68 | 49,823,800 | 3.23 | 6.76 | - |
20/03/69
|
0.66 | 0.69 unread messages | +0.04 | 0.74 | 0.65 | 78,730,900 | 3.14 | 6.96 | - |
19/03/69
|
0.65 | 0.65 unread messages | -0.01 | 0.68 | 0.64 | 19,596,300 | 2.96 | 7.38 | - |
18/03/69
|
0.63 | 0.66 unread messages | +0.04 | 0.66 | 0.62 | 17,467,700 | 3.01 | 7.27 | - |
17/03/69
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 1,950,800 | 2.82 | 7.74 | - |
16/03/69
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.61 | 2,568,700 | 2.87 | 7.62 | - |
13/03/69
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 6,186,200 | 2.87 | 7.62 | - |
12/03/69
|
0.61 | 0.64 unread messages | +0.02 | 0.64 | 0.61 | 3,375,700 | 2.91 | 7.50 | - |
11/03/69
|
0.61 | 0.62 unread messages | +0.01 | 0.63 | 0.61 | 3,119,000 | 2.82 | 7.74 | - |
10/03/69
|
0.60 | 0.61 unread messages | +0.01 | 0.63 | 0.60 | 3,920,200 | 2.78 | 7.87 | - |
09/03/69
|
0.58 | 0.60 unread messages | 0.00 | 0.60 | 0.57 | 4,168,800 | 2.73 | 8.00 | - |
06/03/69
|
0.59 | 0.60 unread messages | 0.00 | 0.61 | 0.59 | 2,852,200 | 2.73 | 8.00 | - |
05/03/69
|
0.58 | 0.60 unread messages | +0.03 | 0.60 | 0.58 | 6,974,000 | 2.73 | 8.00 | - |
04/03/69
|
0.58 | 0.57 unread messages | -0.02 | 0.58 | 0.54 | 10,827,100 | 2.60 | 8.42 | - |
02/03/69
|
0.61 | 0.59 unread messages | -0.04 | 0.62 | 0.59 | 7,405,100 | 2.69 | 8.14 | - |
27/02/69
|
0.65 | 0.63 unread messages | -0.01 | 0.65 | 0.62 | 12,194,900 | 2.87 | 7.62 | - |
26/02/69
|
0.66 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 5,043,600 | 2.91 | 7.50 | - |
25/02/69
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.63 | 18,412,400 | 2.96 | 7.38 | - |
24/02/69
|
0.67 | 0.65 unread messages | +0.02 | 0.68 | 0.64 | 25,527,200 | 2.96 | 7.38 | - |
23/02/69
|
0.63 | 0.63 unread messages | -0.01 | 0.65 | 0.62 | 7,182,800 | 2.97 | 0.00 | - |
20/02/69
|
0.64 | 0.64 unread messages | -0.01 | 0.64 | 0.61 | 9,073,000 | 3.02 | 0.00 | - |
19/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 7,772,400 | 3.06 | 0.00 | - |
18/02/69
|
0.62 | 0.65 unread messages | +0.03 | 0.65 | 0.61 | 11,593,800 | 3.06 | 0.00 | - |
17/02/69
|
0.61 | 0.62 unread messages | +0.01 | 0.63 | 0.59 | 11,648,900 | 2.92 | 0.00 | - |
16/02/69
|
0.60 | 0.61 unread messages | +0.02 | 0.61 | 0.60 | 5,124,300 | 2.87 | 0.00 | - |
13/02/69
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.57 | 7,674,200 | 2.78 | 0.00 | - |
12/02/69
|
0.56 | 0.58 unread messages | +0.02 | 0.61 | 0.56 | 16,997,700 | 2.73 | 0.00 | - |
11/02/69
|
0.57 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 4,222,400 | 2.64 | 0.00 | - |
10/02/69
|
0.54 | 0.57 unread messages | +0.03 | 0.58 | 0.54 | 6,719,100 | 2.69 | 0.00 | - |
09/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.56 | 0.54 | 2,528,700 | 2.54 | 0.00 | - |
06/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 3,352,300 | 2.54 | 0.00 | - |
05/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 1,031,000 | 2.54 | 0.00 | - |
04/02/69
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 2,364,700 | 2.54 | 0.00 | - |
03/02/69
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 2,264,600 | 2.54 | 0.00 | - |
02/02/69
|
0.55 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 983,600 | 2.59 | 0.00 | - |
30/01/69
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 1,316,400 | 2.59 | 0.00 | - |
29/01/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 670,700 | 2.64 | 0.00 | - |
28/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 1,010,000 | 2.59 | 0.00 | - |
27/01/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 1,263,800 | 2.59 | 0.00 | - |
26/01/69
|
0.56 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 2,522,200 | 2.59 | 0.00 | - |
23/01/69
|
0.57 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 1,328,200 | 2.59 | 0.00 | - |
22/01/69
|
0.58 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 1,777,600 | 2.64 | 0.00 | - |
21/01/69
|
0.58 | 0.57 unread messages | -0.01 | 0.59 | 0.57 | 1,401,700 | 2.69 | 0.00 | - |
20/01/69
|
0.57 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 2,606,000 | 2.73 | 0.00 | - |
19/01/69
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 697,900 | 2.69 | 0.00 | - |
16/01/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.54 | 2,328,900 | 2.64 | 0.00 | - |
15/01/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 1,888,100 | 2.64 | 0.00 | - |
14/01/69
|
0.55 | 0.56 unread messages | +0.01 | 0.57 | 0.55 | 2,287,800 | 2.64 | 0.00 | - |
13/01/69
|
0.57 | 0.55 unread messages | -0.01 | 0.57 | 0.54 | 3,417,900 | 2.59 | 0.00 | - |
12/01/69
|
0.58 | 0.56 unread messages | -0.02 | 0.58 | 0.56 | 3,823,100 | 2.64 | 0.00 | - |
09/01/69
|
0.57 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 741,500 | 2.73 | 0.00 | - |
08/01/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 1,385,700 | 2.69 | 0.00 | - |
07/01/69
|
0.58 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 2,601,600 | 2.73 | 0.00 | - |
06/01/69
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.57 | 1,297,100 | 2.69 | 0.00 | - |
05/01/69
|
0.56 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 2,271,500 | 2.69 | 0.00 | - |