ราคาหุ้นย้อนหลัง ETL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 289,200 | 15.02 | 0.00 | - |
17/03/69
|
0.53 | 0.51 unread messages | -0.01 | 0.56 | 0.51 | 1,061,400 | 14.74 | 0.00 | - |
16/03/69
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 713,400 | 15.31 | 0.00 | - |
13/03/69
|
0.52 | 0.53 unread messages | 0.00 | 0.60 | 0.51 | 4,022,400 | 15.31 | 0.00 | - |
12/03/69
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.50 | 1,634,400 | 15.31 | 0.00 | - |
11/03/69
|
0.50 | 0.54 unread messages | +0.05 | 0.63 | 0.50 | 11,324,500 | 15.60 | 0.00 | - |
10/03/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 110,100 | 14.16 | 0.00 | - |
09/03/69
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 116,100 | 14.45 | 0.00 | - |
06/03/69
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 88,600 | 14.45 | 0.00 | - |
05/03/69
|
0.50 | 0.51 unread messages | +0.02 | 0.52 | 0.50 | 77,000 | 14.74 | 0.00 | - |
04/03/69
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.47 | 293,100 | 14.16 | 0.00 | - |
02/03/69
|
0.53 | 0.48 unread messages | -0.06 | 0.53 | 0.48 | 254,500 | 13.87 | 0.00 | - |
27/02/69
|
0.53 | 0.54 unread messages | +0.02 | 0.55 | 0.52 | 696,800 | 15.60 | 0.00 | - |
26/02/69
|
0.55 | 0.52 unread messages | -0.02 | 0.58 | 0.52 | 909,200 | 15.02 | 0.00 | - |
25/02/69
|
0.54 | 0.54 unread messages | 0.00 | 0.56 | 0.54 | 180,200 | 52.98 | 0.00 | - |
24/02/69
|
0.54 | 0.54 unread messages | +0.01 | 0.54 | 0.54 | 23,900 | 52.98 | 0.00 | - |
23/02/69
|
0.55 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 93,800 | 52.00 | 0.00 | - |
20/02/69
|
0.57 | 0.54 unread messages | -0.03 | 0.58 | 0.52 | 602,200 | 52.98 | 0.00 | - |
19/02/69
|
0.55 | 0.57 unread messages | +0.01 | 0.58 | 0.55 | 347,400 | 55.92 | 0.00 | - |
18/02/69
|
0.58 | 0.56 unread messages | +0.01 | 0.58 | 0.55 | 531,000 | 54.94 | 0.00 | - |
17/02/69
|
0.53 | 0.55 unread messages | +0.02 | 0.57 | 0.52 | 2,193,700 | 53.96 | 0.00 | - |
16/02/69
|
0.53 | 0.53 unread messages | -0.01 | 0.53 | 0.52 | 126,300 | 52.00 | 0.00 | - |
13/02/69
|
0.52 | 0.54 unread messages | +0.02 | 0.57 | 0.51 | 266,400 | 52.98 | 0.00 | - |
12/02/69
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 84,600 | 51.02 | 0.00 | - |
11/02/69
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 27,000 | 51.02 | 0.00 | - |
10/02/69
|
0.50 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 98,300 | 51.02 | 0.00 | - |
09/02/69
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 213,900 | 50.04 | 0.00 | - |
06/02/69
|
0.49 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 66,600 | 50.04 | 0.00 | - |
05/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 41,600 | 49.05 | 0.00 | - |
04/02/69
|
0.52 | 0.49 unread messages | -0.03 | 0.52 | 0.49 | 652,400 | 48.07 | 0.00 | - |
03/02/69
|
0.50 | 0.52 unread messages | +0.03 | 0.52 | 0.50 | 440,000 | 51.02 | 0.00 | - |
02/02/69
|
0.52 | 0.49 unread messages | -0.03 | 0.52 | 0.49 | 501,200 | 48.07 | 0.00 | - |
30/01/69
|
0.54 | 0.52 unread messages | -0.02 | 0.54 | 0.52 | 281,700 | 51.02 | 0.00 | - |
29/01/69
|
0.52 | 0.54 unread messages | +0.02 | 0.54 | 0.51 | 195,900 | 52.98 | 0.00 | - |
28/01/69
|
0.54 | 0.52 unread messages | -0.02 | 0.54 | 0.50 | 646,800 | 51.02 | 0.00 | - |
27/01/69
|
0.55 | 0.54 unread messages | +0.01 | 0.55 | 0.52 | 191,900 | 52.98 | 0.00 | - |
26/01/69
|
0.53 | 0.53 unread messages | -0.01 | 0.54 | 0.52 | 57,100 | 52.00 | 0.00 | - |
23/01/69
|
0.54 | 0.54 unread messages | 0.00 | 0.54 | 0.54 | 11,900 | 52.98 | 0.00 | - |
22/01/69
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.54 | 58,900 | 52.98 | 0.00 | - |
21/01/69
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 331,600 | 53.96 | 0.00 | - |
20/01/69
|
0.54 | 0.55 unread messages | -0.01 | 0.55 | 0.54 | 34,800 | 53.96 | 0.00 | - |
19/01/69
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 247,300 | 54.94 | 0.00 | - |
16/01/69
|
0.55 | 0.56 unread messages | -0.01 | 0.56 | 0.54 | 560,700 | 54.94 | 0.00 | - |
15/01/69
|
0.56 | 0.57 unread messages | 0.00 | 0.57 | 0.55 | 95,000 | 55.92 | 0.00 | - |
14/01/69
|
0.54 | 0.57 unread messages | +0.01 | 0.57 | 0.54 | 74,200 | 55.92 | 0.00 | - |
13/01/69
|
0.54 | 0.56 unread messages | +0.02 | 0.56 | 0.54 | 23,400 | 54.94 | 0.00 | - |
12/01/69
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 78,200 | 52.98 | 0.00 | - |
09/01/69
|
0.58 | 0.55 unread messages | -0.03 | 0.58 | 0.55 | 47,500 | 53.96 | 0.00 | - |
08/01/69
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 72,200 | 56.90 | 0.00 | - |
07/01/69
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 18,200 | 55.92 | 0.00 | - |
06/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.58 | 10,500 | 56.90 | 0.00 | - |
05/01/69
|
0.58 | 0.58 unread messages | 0.00 | 0.58 | 0.57 | 65,500 | 56.90 | 0.00 | - |