ราคาหุ้นย้อนหลัง ETE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.59 | 0.57 unread messages | -0.02 | 0.61 | 0.54 | 217,400 | -100.00 | 0.00 | - |
16/03/69
|
0.58 | 0.59 unread messages | +0.01 | 0.62 | 0.58 | 81,400 | -100.00 | 0.00 | - |
13/03/69
|
0.61 | 0.58 unread messages | -0.03 | 0.61 | 0.57 | 114,700 | -100.00 | 0.00 | - |
12/03/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 103,500 | -100.00 | 0.00 | - |
11/03/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 179,700 | -100.00 | 0.00 | - |
10/03/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.59 | 39,800 | -100.00 | 0.00 | - |
09/03/69
|
0.57 | 0.60 unread messages | 0.00 | 0.60 | 0.57 | 37,600 | -100.00 | 0.00 | - |
06/03/69
|
0.60 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 21,800 | -100.00 | 0.00 | - |
05/03/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.55 | 75,200 | -100.00 | 0.00 | - |
04/03/69
|
0.58 | 0.60 unread messages | +0.04 | 0.60 | 0.58 | 59,000 | -100.00 | 0.00 | - |
02/03/69
|
0.58 | 0.56 unread messages | -0.04 | 0.62 | 0.56 | 206,700 | -100.00 | 0.00 | - |
27/02/69
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.57 | 146,400 | -100.00 | 0.00 | - |
26/02/69
|
0.56 | 0.61 unread messages | +0.06 | 0.61 | 0.56 | 128,300 | -100.00 | 0.00 | - |
25/02/69
|
0.60 | 0.55 unread messages | -0.07 | 0.63 | 0.50 | 167,200 | -100.00 | 0.00 | - |
24/02/69
|
0.61 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 6,900 | 270.60 | 0.00 | - |
23/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 14,200 | 270.60 | 0.00 | - |
20/02/69
|
0.61 | 0.62 unread messages | 0.00 | 0.62 | 0.61 | 25,300 | 270.60 | 0.00 | - |
19/02/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 25,000 | 270.60 | 0.00 | - |
18/02/69
|
0.62 | 0.61 unread messages | -0.01 | 0.63 | 0.57 | 118,800 | 266.24 | 0.00 | - |
17/02/69
|
0.61 | 0.62 unread messages | 0.00 | 0.62 | 0.57 | 29,600 | 270.60 | 0.00 | - |
16/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.61 | 5,900 | 270.60 | 0.00 | - |
13/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.64 | 0.61 | 67,400 | 270.60 | 0.00 | - |
12/02/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 3,800 | 270.60 | 0.00 | - |
11/02/69
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 90,300 | 266.24 | 0.00 | - |
10/02/69
|
0.59 | 0.60 unread messages | +0.01 | 0.61 | 0.59 | 74,500 | 261.87 | 0.00 | - |
09/02/69
|
0.58 | 0.59 unread messages | +0.03 | 0.59 | 0.55 | 138,500 | 257.51 | 0.00 | - |
06/02/69
|
0.52 | 0.56 unread messages | +0.03 | 0.60 | 0.52 | 762,200 | 244.42 | 0.00 | - |
05/02/69
|
0.51 | 0.53 unread messages | +0.01 | 0.53 | 0.51 | 44,300 | 231.32 | 0.00 | - |
04/02/69
|
0.51 | 0.52 unread messages | +0.01 | 0.54 | 0.51 | 330,300 | 226.96 | 0.00 | - |
03/02/69
|
0.50 | 0.51 unread messages | +0.02 | 0.51 | 0.49 | 187,800 | 222.59 | 0.00 | - |
02/02/69
|
0.51 | 0.49 unread messages | 0.00 | 0.52 | 0.49 | 223,100 | 213.86 | 0.00 | - |
30/01/69
|
0.53 | 0.49 unread messages | -0.03 | 0.53 | 0.49 | 101,600 | 213.86 | 0.00 | - |
29/01/69
|
0.50 | 0.52 unread messages | +0.03 | 0.52 | 0.50 | 236,800 | 226.96 | 0.00 | - |
28/01/69
|
0.51 | 0.49 unread messages | -0.03 | 0.52 | 0.49 | 117,800 | 213.86 | 0.00 | - |
27/01/69
|
0.50 | 0.52 unread messages | +0.02 | 0.52 | 0.49 | 122,800 | 226.96 | 0.00 | - |
26/01/69
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.49 | 169,800 | 218.23 | 0.00 | - |
23/01/69
|
0.53 | 0.51 unread messages | -0.03 | 0.53 | 0.47 | 644,000 | 222.59 | 0.00 | - |
22/01/69
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.52 | 297,200 | 235.69 | 0.00 | - |
21/01/69
|
0.57 | 0.54 unread messages | -0.02 | 0.57 | 0.53 | 178,800 | 235.69 | 0.00 | - |
20/01/69
|
0.54 | 0.56 unread messages | +0.02 | 0.56 | 0.54 | 24,800 | 244.42 | 0.00 | - |
19/01/69
|
0.55 | 0.54 unread messages | -0.01 | 0.56 | 0.53 | 78,500 | 235.69 | 0.00 | - |
16/01/69
|
0.54 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 29,600 | 240.05 | 0.00 | - |
15/01/69
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.54 | 35,700 | 244.42 | 0.00 | - |
14/01/69
|
0.56 | 0.55 unread messages | -0.02 | 0.56 | 0.48 | 66,800 | 240.05 | 0.00 | - |
13/01/69
|
0.56 | 0.57 unread messages | -0.01 | 0.58 | 0.55 | 322,800 | 248.78 | 0.00 | - |
12/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 12,900 | 253.14 | 0.00 | - |
09/01/69
|
0.57 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 106,200 | 253.14 | 0.00 | - |
08/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 24,500 | 253.14 | 0.00 | - |
07/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 10,000 | 253.14 | 0.00 | - |
06/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.56 | 900 | 253.14 | 0.00 | - |
05/01/69
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 66,900 | 253.14 | 0.00 | - |