ราคาหุ้นย้อนหลัง ETC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.31 | 1.43 unread messages | +0.13 | 1.44 | 1.31 | 1,299,300 | 34.30 | 0.00 | - |
10/04/68
|
1.36 | 1.30 unread messages | 0.00 | 1.37 | 1.30 | 387,200 | 31.18 | 0.00 | - |
09/04/68
|
1.32 | 1.30 unread messages | -0.02 | 1.39 | 1.29 | 1,785,800 | 31.18 | 0.00 | - |
08/04/68
|
1.35 | 1.32 unread messages | -0.06 | 1.36 | 1.29 | 3,631,400 | 31.66 | 0.00 | - |
04/04/68
|
1.43 | 1.38 unread messages | -0.04 | 1.43 | 1.35 | 1,912,400 | 33.10 | 0.00 | - |
03/04/68
|
1.45 | 1.42 unread messages | -0.02 | 1.45 | 1.42 | 594,200 | 34.06 | 0.00 | - |
02/04/68
|
1.41 | 1.44 unread messages | +0.02 | 1.49 | 1.41 | 930,600 | 34.54 | 0.00 | - |
01/04/68
|
1.39 | 1.42 unread messages | +0.02 | 1.43 | 1.39 | 177,700 | 34.06 | 0.00 | - |
31/03/68
|
1.40 | 1.40 unread messages | -0.01 | 1.41 | 1.39 | 1,242,000 | 33.58 | 0.00 | - |
28/03/68
|
1.42 | 1.41 unread messages | +0.01 | 1.42 | 1.40 | 78,700 | 33.82 | 0.00 | - |
27/03/68
|
1.40 | 1.40 unread messages | 0.00 | 1.43 | 1.40 | 479,500 | 33.58 | 0.00 | - |
26/03/68
|
1.37 | 1.40 unread messages | +0.01 | 1.40 | 1.37 | 1,072,100 | 33.58 | 0.00 | - |
25/03/68
|
1.42 | 1.39 unread messages | -0.03 | 1.42 | 1.36 | 519,400 | 33.34 | 0.00 | - |
24/03/68
|
1.40 | 1.42 unread messages | +0.02 | 1.42 | 1.36 | 1,314,400 | 34.06 | 0.00 | - |
21/03/68
|
1.39 | 1.40 unread messages | +0.01 | 1.43 | 1.35 | 875,300 | 33.58 | 0.00 | - |
20/03/68
|
1.36 | 1.39 unread messages | +0.03 | 1.40 | 1.34 | 738,100 | 33.34 | 0.00 | - |
19/03/68
|
1.33 | 1.36 unread messages | +0.03 | 1.39 | 1.32 | 269,300 | 32.62 | 0.00 | - |
18/03/68
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.30 | 1,055,100 | 31.90 | 0.00 | - |
17/03/68
|
1.33 | 1.33 unread messages | +0.03 | 1.34 | 1.29 | 1,748,700 | 31.90 | 0.00 | - |
14/03/68
|
1.27 | 1.30 unread messages | +0.03 | 1.30 | 1.27 | 878,700 | 31.18 | 0.00 | - |
13/03/68
|
1.29 | 1.27 unread messages | -0.05 | 1.31 | 1.25 | 617,900 | 30.46 | 0.00 | - |
12/03/68
|
1.32 | 1.32 unread messages | 0.00 | 1.35 | 1.28 | 103,500 | 31.66 | 0.00 | - |
11/03/68
|
1.26 | 1.32 unread messages | +0.03 | 1.36 | 1.25 | 318,800 | 31.66 | 0.00 | - |
10/03/68
|
1.30 | 1.29 unread messages | +0.02 | 1.37 | 1.26 | 745,400 | 30.94 | 0.00 | - |
07/03/68
|
1.36 | 1.27 unread messages | -0.09 | 1.36 | 1.20 | 816,800 | 30.46 | 0.00 | - |
06/03/68
|
1.22 | 1.36 unread messages | +0.15 | 1.40 | 1.20 | 2,418,600 | 32.62 | 0.00 | - |
05/03/68
|
1.16 | 1.21 unread messages | +0.06 | 1.22 | 1.16 | 658,700 | 29.02 | 0.00 | - |
04/03/68
|
1.16 | 1.15 unread messages | -0.01 | 1.17 | 1.15 | 191,900 | 27.58 | 0.00 | - |
03/03/68
|
1.17 | 1.16 unread messages | 0.00 | 1.19 | 1.12 | 224,600 | 27.82 | 0.00 | - |
28/02/68
|
1.22 | 1.16 unread messages | -0.06 | 1.22 | 1.16 | 626,000 | 27.82 | 0.00 | - |
27/02/68
|
1.27 | 1.22 unread messages | -0.04 | 1.27 | 1.22 | 252,000 | 29.26 | 0.00 | - |
26/02/68
|
1.24 | 1.26 unread messages | +0.02 | 1.26 | 1.23 | 312,900 | 30.22 | 0.00 | - |
25/02/68
|
1.25 | 1.24 unread messages | -0.02 | 1.25 | 1.22 | 106,500 | 29.72 | 0.00 | - |
24/02/68
|
1.26 | 1.26 unread messages | -0.01 | 1.26 | 1.23 | 82,100 | 30.19 | 0.00 | - |
21/02/68
|
1.25 | 1.27 unread messages | 0.00 | 1.27 | 1.24 | 74,900 | 30.43 | 0.00 | - |
20/02/68
|
1.25 | 1.27 unread messages | +0.01 | 1.27 | 1.25 | 54,600 | 30.43 | 0.00 | - |
19/02/68
|
1.26 | 1.26 unread messages | +0.01 | 1.27 | 1.25 | 98,200 | 30.19 | 0.00 | - |
18/02/68
|
1.24 | 1.25 unread messages | -0.03 | 1.29 | 1.24 | 107,800 | 29.95 | 0.00 | - |
17/02/68
|
1.25 | 1.28 unread messages | +0.02 | 1.30 | 1.24 | 401,200 | 30.67 | 0.00 | - |
14/02/68
|
1.27 | 1.26 unread messages | -0.01 | 1.28 | 1.22 | 171,100 | 30.19 | 0.00 | - |
13/02/68
|
1.27 | 1.27 unread messages | +0.01 | 1.30 | 1.25 | 258,100 | 30.43 | 0.00 | - |
11/02/68
|
1.24 | 1.26 unread messages | +0.05 | 1.27 | 1.17 | 615,200 | 30.19 | 0.00 | - |
10/02/68
|
1.17 | 1.21 unread messages | +0.05 | 1.22 | 1.11 | 548,200 | 29.00 | 0.00 | - |
07/02/68
|
1.13 | 1.16 unread messages | -0.06 | 1.20 | 1.00 | 7,035,600 | 27.80 | 0.00 | - |
06/02/68
|
1.32 | 1.22 unread messages | -0.12 | 1.33 | 1.18 | 1,830,900 | 29.24 | 0.00 | - |
05/02/68
|
1.40 | 1.34 unread messages | -0.08 | 1.40 | 1.33 | 1,675,700 | 32.11 | 0.00 | - |
04/02/68
|
1.49 | 1.42 unread messages | -0.06 | 1.49 | 1.40 | 1,821,800 | 34.03 | 0.00 | - |
03/02/68
|
1.51 | 1.48 unread messages | -0.04 | 1.51 | 1.46 | 547,400 | 35.47 | 0.00 | - |
31/01/68
|
1.52 | 1.52 unread messages | -0.01 | 1.53 | 1.49 | 791,700 | 36.43 | 0.00 | - |
30/01/68
|
1.57 | 1.53 unread messages | -0.04 | 1.57 | 1.53 | 587,200 | 36.66 | 0.00 | - |
29/01/68
|
1.59 | 1.57 unread messages | 0.00 | 1.59 | 1.50 | 120,200 | 37.62 | 0.00 | - |
28/01/68
|
1.60 | 1.57 unread messages | -0.04 | 1.60 | 1.54 | 469,400 | 37.62 | 0.00 | - |
27/01/68
|
1.59 | 1.61 unread messages | +0.01 | 1.62 | 1.58 | 381,100 | 38.58 | 0.00 | - |
24/01/68
|
1.61 | 1.60 unread messages | -0.01 | 1.61 | 1.57 | 935,400 | 38.34 | 0.00 | - |
23/01/68
|
1.59 | 1.61 unread messages | +0.02 | 1.63 | 1.59 | 1,361,100 | 38.58 | 0.00 | - |
22/01/68
|
1.58 | 1.59 unread messages | +0.02 | 1.59 | 1.55 | 404,800 | 38.10 | 0.00 | - |
21/01/68
|
1.54 | 1.57 unread messages | +0.03 | 1.57 | 1.53 | 460,900 | 37.62 | 0.00 | - |
20/01/68
|
1.49 | 1.54 unread messages | +0.04 | 1.54 | 1.47 | 1,083,200 | 36.90 | 0.00 | - |
17/01/68
|
1.48 | 1.50 unread messages | 0.00 | 1.52 | 1.46 | 1,342,300 | 35.95 | 0.00 | - |
16/01/68
|
1.58 | 1.50 unread messages | -0.08 | 1.58 | 1.49 | 1,127,700 | 35.95 | 0.00 | - |
15/01/68
|
1.62 | 1.58 unread messages | -0.03 | 1.62 | 1.58 | 424,000 | 37.86 | 0.00 | - |
14/01/68
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.57 | 463,700 | 38.58 | 0.00 | - |
13/01/68
|
1.66 | 1.60 unread messages | -0.06 | 1.66 | 1.58 | 577,400 | 38.34 | 0.00 | - |
10/01/68
|
1.55 | 1.66 unread messages | +0.08 | 1.66 | 1.55 | 1,063,400 | 39.78 | 0.00 | - |
09/01/68
|
1.63 | 1.58 unread messages | -0.05 | 1.65 | 1.51 | 4,144,800 | 37.86 | 0.00 | - |
08/01/68
|
1.66 | 1.63 unread messages | -0.02 | 1.66 | 1.55 | 2,045,000 | 39.06 | 0.00 | - |
07/01/68
|
1.63 | 1.65 unread messages | +0.03 | 1.66 | 1.62 | 518,900 | 39.54 | 0.00 | - |
06/01/68
|
1.64 | 1.62 unread messages | -0.04 | 1.68 | 1.61 | 876,800 | 38.82 | 0.00 | - |
03/01/68
|
1.70 | 1.66 unread messages | -0.04 | 1.72 | 1.64 | 2,600,300 | 39.78 | 0.00 | - |
02/01/68
|
1.74 | 1.70 unread messages | -0.04 | 1.75 | 1.69 | 949,800 | 40.74 | 0.00 | - |