ราคาหุ้นย้อนหลัง FM
ตาราง ราคาหุ้นย้อนหลัง
5.45/4
52 Week ต่ำสุด/สูงสุด
7
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/11/67
|
4.00 | 3.92 unread messages | -0.08 | 4.00 | 3.90 | 3,275,100 | 7.40 | 0.00 | 0.00 |
20/11/67
|
4.10 | 4.00 unread messages | -0.12 | 4.12 | 3.98 | 4,509,900 | 7.55 | 0.00 | 0.00 |
19/11/67
|
4.12 | 4.12 unread messages | +0.02 | 4.28 | 4.10 | 10,307,700 | 7.78 | 0.00 | 0.00 |
18/11/67
|
4.00 | 4.10 unread messages | +0.14 | 4.16 | 4.00 | 7,136,900 | 7.74 | 0.00 | 0.00 |
15/11/67
|
4.00 | 3.96 unread messages | +0.12 | 4.04 | 3.94 | 15,093,800 | 7.48 | 0.00 | 0.00 |
14/11/67
|
3.78 | 3.84 unread messages | +0.06 | 3.94 | 3.68 | 4,927,600 | 8.37 | 0.00 | 0.00 |
13/11/67
|
3.84 | 3.78 unread messages | -0.04 | 3.86 | 3.70 | 4,033,800 | 8.24 | 0.00 | 0.00 |
12/11/67
|
3.90 | 3.82 unread messages | -0.06 | 3.92 | 3.82 | 2,494,700 | 8.33 | 0.00 | 0.00 |
11/11/67
|
4.02 | 3.88 unread messages | -0.14 | 4.04 | 3.88 | 4,855,200 | 8.46 | 0.00 | 0.00 |
08/11/67
|
4.12 | 4.02 unread messages | -0.08 | 4.14 | 4.00 | 3,829,900 | 8.76 | 0.00 | 0.00 |
07/11/67
|
4.20 | 4.10 unread messages | -0.10 | 4.22 | 4.06 | 7,459,800 | 8.94 | 0.00 | 0.00 |
06/11/67
|
4.26 | 4.20 unread messages | -0.04 | 4.28 | 4.18 | 3,133,300 | 9.15 | 0.00 | 0.00 |
05/11/67
|
4.32 | 4.24 unread messages | -0.08 | 4.32 | 4.24 | 4,264,000 | 9.24 | 0.00 | 0.00 |
04/11/67
|
4.22 | 4.32 unread messages | +0.10 | 4.38 | 4.22 | 9,056,200 | 9.42 | 0.00 | 0.00 |
01/11/67
|
4.24 | 4.22 unread messages | 0.00 | 4.28 | 4.20 | 3,548,500 | 9.20 | 0.00 | 0.00 |
31/10/67
|
4.24 | 4.22 unread messages | 0.00 | 4.24 | 4.20 | 2,733,300 | 9.20 | 0.00 | 0.00 |
30/10/67
|
4.26 | 4.22 unread messages | -0.04 | 4.28 | 4.20 | 1,446,300 | 9.20 | 0.00 | 0.00 |
29/10/67
|
4.20 | 4.26 unread messages | +0.08 | 4.28 | 4.18 | 5,195,800 | 9.29 | 0.00 | 0.00 |
28/10/67
|
4.22 | 4.18 unread messages | -0.04 | 4.26 | 4.18 | 4,223,900 | 9.11 | 0.00 | 0.00 |
25/10/67
|
4.36 | 4.22 unread messages | -0.14 | 4.36 | 4.18 | 7,099,300 | 9.20 | 0.00 | 0.00 |
24/10/67
|
4.40 | 4.36 unread messages | -0.04 | 4.44 | 4.34 | 3,516,800 | 9.50 | 0.00 | 0.00 |
22/10/67
|
4.48 | 4.40 unread messages | -0.06 | 4.50 | 4.40 | 7,815,800 | 9.59 | 0.00 | 0.00 |
21/10/67
|
4.44 | 4.46 unread messages | +0.02 | 4.52 | 4.42 | 6,431,600 | 9.72 | 0.00 | 0.00 |
18/10/67
|
4.48 | 4.44 unread messages | -0.04 | 4.52 | 4.40 | 7,881,700 | 9.68 | 0.00 | 0.00 |
17/10/67
|
4.60 | 4.48 unread messages | -0.08 | 4.60 | 4.44 | 12,333,500 | 9.76 | 0.00 | 0.00 |
16/10/67
|
4.38 | 4.56 unread messages | +0.22 | 4.58 | 4.36 | 25,310,500 | 9.94 | 0.00 | 0.00 |
15/10/67
|
4.34 | 4.34 unread messages | 0.00 | 4.40 | 4.32 | 4,327,400 | 9.46 | 0.00 | 0.00 |
11/10/67
|
4.36 | 4.34 unread messages | -0.02 | 4.40 | 4.34 | 5,219,500 | 9.46 | 0.00 | 0.00 |
10/10/67
|
4.38 | 4.36 unread messages | 0.00 | 4.40 | 4.34 | 3,746,900 | 9.50 | 0.00 | 0.00 |
09/10/67
|
4.44 | 4.36 unread messages | -0.06 | 4.44 | 4.34 | 4,503,000 | 9.50 | 0.00 | 0.00 |
08/10/67
|
4.42 | 4.42 unread messages | -0.02 | 4.48 | 4.40 | 3,324,300 | 9.63 | 0.00 | 0.00 |
07/10/67
|
4.40 | 4.44 unread messages | +0.04 | 4.50 | 4.38 | 4,630,900 | 9.68 | 0.00 | 0.00 |
04/10/67
|
4.38 | 4.40 unread messages | +0.02 | 4.42 | 4.32 | 6,039,500 | 9.59 | 0.00 | 0.00 |
03/10/67
|
4.44 | 4.38 unread messages | -0.06 | 4.46 | 4.38 | 5,229,400 | 9.55 | 0.00 | 0.00 |
02/10/67
|
4.50 | 4.44 unread messages | -0.06 | 4.54 | 4.42 | 12,266,300 | 9.68 | 0.00 | 0.00 |
01/10/67
|
4.46 | 4.50 unread messages | +0.04 | 4.54 | 4.42 | 11,804,700 | 9.81 | 0.00 | 0.00 |
30/09/67
|
4.60 | 4.46 unread messages | -0.16 | 4.60 | 4.44 | 12,771,800 | 9.72 | 0.00 | 0.00 |
27/09/67
|
4.60 | 4.62 unread messages | +0.04 | 4.68 | 4.56 | 12,732,300 | 10.07 | 0.00 | 0.00 |
26/09/67
|
4.68 | 4.58 unread messages | -0.10 | 4.68 | 4.58 | 5,265,700 | 9.98 | 0.00 | 0.00 |
25/09/67
|
4.72 | 4.68 unread messages | 0.00 | 4.72 | 4.66 | 4,496,600 | 10.20 | 0.00 | 0.00 |
24/09/67
|
4.64 | 4.68 unread messages | +0.04 | 4.72 | 4.62 | 6,520,600 | 10.20 | 0.00 | 0.00 |
23/09/67
|
4.74 | 4.64 unread messages | -0.08 | 4.76 | 4.62 | 7,375,300 | 10.11 | 0.00 | 0.00 |
20/09/67
|
4.58 | 4.72 unread messages | +0.14 | 4.76 | 4.58 | 18,075,300 | 10.29 | 0.00 | 0.00 |
19/09/67
|
4.80 | 4.58 unread messages | -0.18 | 4.80 | 4.56 | 19,846,300 | 9.98 | 0.00 | 0.00 |
18/09/67
|
4.78 | 4.76 unread messages | -0.16 | 4.82 | 4.76 | 13,343,000 | 10.38 | 0.00 | 0.00 |
17/09/67
|
4.98 | 4.92 unread messages | -0.04 | 5.00 | 4.90 | 18,085,200 | 10.72 | 0.00 | 0.00 |
16/09/67
|
4.98 | 4.96 unread messages | -0.02 | 5.05 | 4.96 | 16,959,400 | 10.81 | 0.00 | 0.00 |
13/09/67
|
5.00 | 4.98 unread messages | 0.00 | 5.05 | 4.96 | 17,213,700 | 10.85 | 0.00 | 0.00 |
12/09/67
|
4.96 | 4.98 unread messages | +0.06 | 5.10 | 4.96 | 25,609,500 | 10.85 | 0.00 | 0.00 |
11/09/67
|
4.96 | 4.92 unread messages | 0.00 | 4.96 | 4.90 | 7,435,400 | 10.72 | 0.00 | 0.00 |
10/09/67
|
4.96 | 4.92 unread messages | -0.04 | 5.00 | 4.90 | 16,443,000 | 10.72 | 0.00 | 0.00 |
09/09/67
|
4.86 | 4.96 unread messages | +0.12 | 4.98 | 4.86 | 14,894,500 | 10.81 | 0.00 | 0.00 |
06/09/67
|
5.10 | 4.84 unread messages | -0.16 | 5.15 | 4.80 | 58,968,900 | 10.55 | 0.00 | 0.00 |
05/09/67
|
5.05 | 5.00 unread messages | -0.05 | 5.10 | 5.00 | 17,746,600 | 10.90 | 0.00 | 0.00 |
04/09/67
|
4.96 | 5.05 unread messages | +0.05 | 5.10 | 4.92 | 19,444,100 | 11.01 | 0.00 | 0.00 |
03/09/67
|
4.94 | 5.00 unread messages | +0.08 | 5.10 | 4.92 | 25,004,300 | 10.90 | 0.00 | 0.00 |
02/09/67
|
4.94 | 4.92 unread messages | 0.00 | 5.00 | 4.90 | 16,004,500 | 10.72 | 0.00 | 0.00 |
30/08/67
|
4.90 | 4.92 unread messages | +0.04 | 4.98 | 4.88 | 8,958,300 | 10.72 | 0.00 | 0.00 |
29/08/67
|
4.86 | 4.88 unread messages | -0.06 | 4.92 | 4.82 | 11,932,500 | 10.64 | 0.00 | 0.00 |
28/08/67
|
5.00 | 4.94 unread messages | -0.06 | 5.05 | 4.94 | 20,516,700 | 10.77 | 0.00 | 0.00 |
27/08/67
|
5.05 | 5.00 unread messages | +0.08 | 5.10 | 4.94 | 32,736,500 | 10.90 | 0.00 | 0.00 |
26/08/67
|
4.82 | 4.92 unread messages | +0.08 | 4.94 | 4.78 | 15,059,300 | 10.72 | 0.00 | 0.00 |
23/08/67
|
4.88 | 4.84 unread messages | -0.04 | 4.98 | 4.82 | 27,443,700 | 10.55 | 0.00 | 0.00 |
22/08/67
|
4.80 | 4.88 unread messages | +0.12 | 4.94 | 4.80 | 23,476,200 | 10.64 | 0.00 | 0.00 |
21/08/67
|
4.98 | 4.76 unread messages | -0.20 | 5.00 | 4.74 | 35,951,800 | 10.38 | 0.00 | 0.00 |
20/08/67
|
5.30 | 4.96 unread messages | -0.29 | 5.45 | 4.90 | 69,856,200 | 10.81 | 0.00 | 0.00 |
19/08/67
|
5.35 | 5.25 unread messages | -0.05 | 5.40 | 5.20 | 37,139,800 | 11.44 | 0.00 | 0.00 |
16/08/67
|
5.05 | 5.30 unread messages | +0.30 | 5.35 | 5.00 | 62,718,800 | 11.55 | 0.00 | 0.00 |
15/08/67
|
4.70 | 5.00 unread messages | +0.50 | 5.10 | 4.66 | 76,659,800 | 10.90 | 0.00 | 0.00 |
14/08/67
|
4.44 | 4.50 unread messages | +0.06 | 4.56 | 4.40 | 11,060,700 | 14.70 | 0.00 | 0.00 |
13/08/67
|
4.54 | 4.44 unread messages | -0.06 | 4.56 | 4.42 | 13,010,900 | 14.51 | 0.00 | 0.00 |
09/08/67
|
4.66 | 4.50 unread messages | -0.12 | 4.70 | 4.50 | 18,319,800 | 14.70 | 0.00 | 0.00 |
08/08/67
|
4.48 | 4.62 unread messages | +0.12 | 4.66 | 4.48 | 24,545,400 | 15.10 | 0.00 | 0.00 |
07/08/67
|
4.40 | 4.50 unread messages | +0.14 | 4.56 | 4.40 | 27,479,100 | 14.70 | 0.00 | 0.00 |
06/08/67
|
4.32 | 4.36 unread messages | +0.08 | 4.48 | 4.30 | 28,694,300 | 14.25 | 0.00 | 0.00 |
05/08/67
|
4.52 | 4.28 unread messages | -0.32 | 4.54 | 4.28 | 23,194,300 | 13.98 | 0.00 | 0.00 |
02/08/67
|
4.60 | 4.60 unread messages | -0.08 | 4.66 | 4.56 | 20,592,200 | 15.03 | 0.00 | 0.00 |
01/08/67
|
4.70 | 4.68 unread messages | +0.04 | 4.74 | 4.64 | 32,713,600 | 15.29 | 0.00 | 0.00 |
31/07/67
|
4.72 | 4.64 unread messages | -0.04 | 4.82 | 4.54 | 113,583,500 | 15.16 | 0.00 | 0.00 |
30/07/67
|
5.00 | 4.68 unread messages | -0.32 | 5.20 | 4.68 | 119,925,400 | 15.29 | 0.00 | 0.00 |
26/07/67
|
4.40 | 5.00 unread messages | +0.84 | 5.05 | 4.34 | 292,098,900 | 16.34 | 0.00 | 0.00 |
25/07/67
|
4.60 | 4.16 unread messages | -1.24 | 4.90 | 4.00 | 307,494,500 | 13.59 | 0.00 | 0.00 |