ราคาหุ้นย้อนหลัง FLOYD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.06 | 1.06 unread messages | 0.00 | 1.06 | 1.05 | 89,700 | 5.87 | 9.43 | - |
28/05/69
|
1.07 | 1.06 unread messages | -0.01 | 1.08 | 1.04 | 0 | 5.87 | 9.43 | - |
27/05/69
|
1.05 | 1.07 unread messages | +0.02 | 1.08 | 1.05 | 0 | 5.93 | 9.35 | - |
26/05/69
|
1.04 | 1.05 unread messages | -0.01 | 1.05 | 1.04 | 0 | 5.82 | 9.52 | - |
25/05/69
|
1.03 | 1.06 unread messages | +0.03 | 1.06 | 1.02 | 0 | 5.87 | 9.43 | - |
22/05/69
|
1.03 | 1.03 unread messages | 0.00 | 1.03 | 1.01 | 1 | 5.71 | 9.71 | - |
21/05/69
|
1.02 | 1.03 unread messages | 0.00 | 1.03 | 1.02 | 0 | 5.71 | 9.71 | - |
20/05/69
|
1.04 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 1 | 5.71 | 9.71 | - |
19/05/69
|
1.04 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 0 | 5.71 | 9.71 | - |
18/05/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.04 | 0 | 5.76 | 9.62 | - |
15/05/69
|
1.08 | 1.04 unread messages | -0.02 | 1.09 | 1.04 | 1 | 5.76 | 9.62 | - |
14/05/69
|
1.04 | 1.06 unread messages | +0.02 | 1.06 | 1.04 | 212,200 | 6.52 | 9.43 | - |
13/05/69
|
1.03 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 25,200 | 6.40 | 9.62 | - |
12/05/69
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 60,700 | 6.40 | 9.62 | - |
11/05/69
|
1.04 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 216,900 | 6.40 | 9.62 | - |
08/05/69
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 382,300 | 6.40 | 9.62 | - |
07/05/69
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.03 | 279,400 | 6.40 | 9.62 | - |
06/05/69
|
1.03 | 1.04 unread messages | +0.01 | 1.04 | 1.03 | 313,000 | 6.40 | 9.62 | - |
05/05/69
|
1.01 | 1.03 unread messages | -0.10 | 1.03 | 1.01 | 657,900 | 6.34 | 9.71 | - |
30/04/69
|
1.12 | 1.13 unread messages | +0.01 | 1.14 | 1.12 | 686,600 | 6.95 | 8.85 | - |
29/04/69
|
1.13 | 1.12 unread messages | -0.01 | 1.13 | 1.11 | 640,700 | 6.89 | 8.93 | - |
28/04/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.13 | 373,700 | 6.95 | 8.85 | - |
27/04/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 91,800 | 6.95 | 8.85 | - |
24/04/69
|
1.12 | 1.13 unread messages | 0.00 | 1.13 | 1.12 | 93,100 | 6.95 | 8.85 | - |
23/04/69
|
1.13 | 1.13 unread messages | -0.01 | 1.13 | 1.12 | 61,900 | 6.95 | 8.85 | - |
22/04/69
|
1.12 | 1.14 unread messages | +0.01 | 1.14 | 1.12 | 104,900 | 7.01 | 8.77 | - |
21/04/69
|
1.12 | 1.13 unread messages | 0.00 | 1.13 | 1.12 | 372,600 | 6.95 | 8.85 | - |
20/04/69
|
1.12 | 1.13 unread messages | +0.01 | 1.13 | 1.12 | 69,600 | 6.95 | 8.85 | - |
17/04/69
|
1.12 | 1.12 unread messages | 0.00 | 1.13 | 1.11 | 103,200 | 6.89 | 8.93 | - |
10/04/69
|
1.12 | 1.12 unread messages | 0.00 | 1.12 | 1.11 | 234,100 | 6.89 | 8.93 | - |
09/04/69
|
1.12 | 1.12 unread messages | 0.00 | 1.12 | 1.11 | 355,400 | 6.89 | 8.93 | - |
08/04/69
|
1.11 | 1.12 unread messages | +0.02 | 1.12 | 1.11 | 199,700 | 6.89 | 8.93 | - |
07/04/69
|
1.10 | 1.10 unread messages | +0.01 | 1.11 | 1.10 | 111,200 | 6.77 | 9.09 | - |
03/04/69
|
1.12 | 1.09 unread messages | -0.02 | 1.12 | 1.09 | 845,300 | 6.70 | 9.17 | - |
02/04/69
|
1.12 | 1.11 unread messages | -0.01 | 1.12 | 1.11 | 129,900 | 6.83 | 9.01 | - |
01/04/69
|
1.12 | 1.12 unread messages | 0.00 | 1.12 | 1.11 | 42,100 | 6.89 | 8.93 | - |
31/03/69
|
1.12 | 1.12 unread messages | +0.01 | 1.12 | 1.11 | 27,500 | 6.89 | 8.93 | - |
30/03/69
|
1.12 | 1.11 unread messages | -0.01 | 1.12 | 1.10 | 14,400 | 6.83 | 9.01 | - |
27/03/69
|
1.12 | 1.12 unread messages | +0.01 | 1.12 | 1.11 | 61,400 | 6.89 | 8.93 | - |
26/03/69
|
1.12 | 1.11 unread messages | 0.00 | 1.12 | 1.11 | 148,700 | 6.83 | 9.01 | - |
25/03/69
|
1.10 | 1.11 unread messages | +0.01 | 1.13 | 1.10 | 1,221,400 | 6.83 | 9.01 | - |
24/03/69
|
1.09 | 1.10 unread messages | +0.01 | 1.10 | 1.08 | 99,200 | 6.77 | 9.09 | - |
23/03/69
|
1.09 | 1.09 unread messages | 0.00 | 1.09 | 1.08 | 204,200 | 6.70 | 9.17 | - |
20/03/69
|
1.10 | 1.09 unread messages | 0.00 | 1.11 | 1.09 | 114,000 | 6.70 | 9.17 | - |
19/03/69
|
1.11 | 1.09 unread messages | -0.02 | 1.11 | 1.09 | 697,300 | 6.70 | 9.17 | - |
18/03/69
|
1.10 | 1.11 unread messages | 0.00 | 1.11 | 1.10 | 334,900 | 6.83 | 9.01 | - |
17/03/69
|
1.10 | 1.11 unread messages | 0.00 | 1.11 | 1.08 | 188,500 | 6.83 | 9.01 | - |
16/03/69
|
1.08 | 1.11 unread messages | +0.01 | 1.11 | 1.08 | 122,000 | 6.77 | 9.09 | - |
13/03/69
|
1.12 | 1.10 unread messages | -0.01 | 1.12 | 1.08 | 1,892,600 | 6.77 | 9.09 | - |
12/03/69
|
1.11 | 1.11 unread messages | -0.01 | 1.12 | 1.10 | 524,200 | 6.83 | 9.01 | - |
11/03/69
|
1.11 | 1.12 unread messages | +0.01 | 1.12 | 1.11 | 644,000 | 6.89 | 8.93 | - |
10/03/69
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.11 | 883,900 | 6.83 | 9.01 | - |
09/03/69
|
1.11 | 1.12 unread messages | -0.01 | 1.13 | 1.09 | 418,000 | 6.89 | 8.93 | - |
06/03/69
|
1.13 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 1,211,900 | 6.95 | 8.85 | - |
05/03/69
|
1.12 | 1.13 unread messages | +0.01 | 1.15 | 1.11 | 726,700 | 6.95 | 8.85 | - |
04/03/69
|
1.12 | 1.12 unread messages | -0.01 | 1.13 | 1.08 | 623,600 | 6.89 | 8.93 | - |
02/03/69
|
1.13 | 1.13 unread messages | -0.02 | 1.14 | 1.11 | 1,257,800 | 6.95 | 8.85 | - |
27/02/69
|
1.20 | 1.15 unread messages | -0.17 | 1.20 | 1.15 | 5,767,300 | 7.07 | 8.70 | - |
26/02/69
|
1.31 | 1.32 unread messages | +0.01 | 1.32 | 1.28 | 1,563,500 | 5.68 | 6.06 | - |
25/02/69
|
1.28 | 1.31 unread messages | +0.05 | 1.32 | 1.27 | 1,965,500 | 5.64 | 6.11 | - |
24/02/69
|
1.27 | 1.26 unread messages | -0.02 | 1.27 | 1.24 | 577,900 | 5.43 | 6.35 | - |
23/02/69
|
1.29 | 1.28 unread messages | 0.00 | 1.29 | 1.27 | 1,415,200 | 5.51 | 6.25 | - |
20/02/69
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.27 | 274,400 | 5.51 | 6.25 | - |
19/02/69
|
1.27 | 1.28 unread messages | +0.02 | 1.29 | 1.26 | 446,400 | 5.51 | 6.25 | - |
18/02/69
|
1.27 | 1.26 unread messages | -0.01 | 1.27 | 1.25 | 218,100 | 5.43 | 6.35 | - |
17/02/69
|
1.25 | 1.27 unread messages | +0.01 | 1.27 | 1.24 | 366,000 | 5.47 | 6.30 | - |
16/02/69
|
1.27 | 1.26 unread messages | +0.01 | 1.28 | 1.24 | 220,700 | 5.43 | 6.35 | - |
13/02/69
|
1.25 | 1.25 unread messages | -0.04 | 1.27 | 1.22 | 737,100 | 5.38 | 6.40 | - |
12/02/69
|
1.27 | 1.29 unread messages | +0.02 | 1.29 | 1.26 | 591,100 | 5.56 | 6.20 | - |
11/02/69
|
1.24 | 1.27 unread messages | +0.04 | 1.28 | 1.23 | 1,330,200 | 5.47 | 6.30 | - |
10/02/69
|
1.22 | 1.23 unread messages | +0.02 | 1.23 | 1.22 | 128,300 | 5.30 | 6.50 | - |
09/02/69
|
1.22 | 1.21 unread messages | 0.00 | 1.22 | 1.18 | 240,500 | 5.21 | 6.61 | - |
06/02/69
|
1.21 | 1.21 unread messages | +0.01 | 1.23 | 1.21 | 157,100 | 5.21 | 6.61 | - |
05/02/69
|
1.21 | 1.20 unread messages | 0.00 | 1.23 | 1.20 | 162,700 | 5.17 | 6.67 | - |
04/02/69
|
1.20 | 1.20 unread messages | 0.00 | 1.22 | 1.20 | 385,900 | 5.17 | 6.67 | - |
03/02/69
|
1.19 | 1.20 unread messages | 0.00 | 1.20 | 1.19 | 27,200 | 5.17 | 6.67 | - |
02/02/69
|
1.19 | 1.20 unread messages | +0.01 | 1.20 | 1.19 | 145,000 | 5.17 | 6.67 | - |
30/01/69
|
1.20 | 1.19 unread messages | -0.01 | 1.20 | 1.19 | 227,000 | 5.12 | 6.72 | - |
29/01/69
|
1.19 | 1.20 unread messages | +0.01 | 1.20 | 1.19 | 163,800 | 5.17 | 6.67 | - |
28/01/69
|
1.19 | 1.19 unread messages | 0.00 | 1.20 | 1.19 | 208,800 | 5.12 | 6.72 | - |
27/01/69
|
1.19 | 1.19 unread messages | 0.00 | 1.21 | 1.19 | 54,700 | 5.12 | 6.72 | - |
26/01/69
|
1.19 | 1.19 unread messages | -0.02 | 1.19 | 1.19 | 107,400 | 5.12 | 6.72 | - |
23/01/69
|
1.19 | 1.21 unread messages | +0.01 | 1.21 | 1.19 | 173,500 | 5.21 | 6.61 | - |
22/01/69
|
1.18 | 1.20 unread messages | +0.02 | 1.20 | 1.18 | 156,400 | 5.17 | 6.67 | - |
21/01/69
|
1.20 | 1.18 unread messages | -0.02 | 1.21 | 1.18 | 415,900 | 5.08 | 6.78 | - |
20/01/69
|
1.18 | 1.20 unread messages | +0.02 | 1.20 | 1.18 | 327,600 | 5.17 | 6.67 | - |
19/01/69
|
1.17 | 1.18 unread messages | 0.00 | 1.18 | 1.17 | 183,300 | 5.08 | 6.78 | - |
16/01/69
|
1.18 | 1.18 unread messages | 0.00 | 1.18 | 1.16 | 107,000 | 5.08 | 6.78 | - |
15/01/69
|
1.17 | 1.18 unread messages | +0.01 | 1.18 | 1.17 | 125,200 | 5.08 | 6.78 | - |
14/01/69
|
1.16 | 1.17 unread messages | 0.00 | 1.18 | 1.16 | 145,700 | 5.04 | 6.84 | - |
13/01/69
|
1.16 | 1.17 unread messages | 0.00 | 1.17 | 1.15 | 99,100 | 5.04 | 6.84 | - |
12/01/69
|
1.17 | 1.17 unread messages | 0.00 | 1.17 | 1.15 | 222,200 | 5.04 | 6.84 | - |
09/01/69
|
1.17 | 1.17 unread messages | 0.00 | 1.18 | 1.16 | 93,100 | 5.04 | 6.84 | - |
08/01/69
|
1.17 | 1.17 unread messages | 0.00 | 1.19 | 1.17 | 119,700 | 5.04 | 6.84 | - |
07/01/69
|
1.18 | 1.17 unread messages | 0.00 | 1.19 | 1.16 | 324,700 | 5.04 | 6.84 | - |
06/01/69
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.16 | 219,600 | 5.04 | 6.84 | - |
05/01/69
|
1.18 | 1.18 unread messages | 0.00 | 1.19 | 1.17 | 299,700 | 5.08 | 6.78 | - |