ราคาหุ้นย้อนหลัง FM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.32 | 4.42 unread messages | +0.10 | 4.42 | 4.32 | 7,816,400 | 6.22 | 7.92 | - |
28/04/68
|
4.38 | 4.32 unread messages | -0.04 | 4.50 | 4.24 | 12,791,000 | 6.08 | 8.10 | - |
25/04/68
|
4.24 | 4.36 unread messages | +0.16 | 4.40 | 4.22 | 12,757,200 | 6.14 | 8.03 | - |
24/04/68
|
4.14 | 4.20 unread messages | +0.08 | 4.30 | 4.06 | 16,868,200 | 5.91 | 8.33 | - |
23/04/68
|
3.92 | 4.12 unread messages | +0.26 | 4.26 | 3.92 | 27,885,900 | 5.80 | 8.50 | - |
22/04/68
|
3.82 | 3.86 unread messages | +0.04 | 3.90 | 3.78 | 4,871,700 | 5.43 | 9.07 | - |
21/04/68
|
3.90 | 3.82 unread messages | -0.10 | 4.00 | 3.82 | 5,694,900 | 5.38 | 9.16 | - |
18/04/68
|
3.88 | 3.92 unread messages | +0.06 | 3.94 | 3.88 | 2,030,200 | 5.52 | 8.93 | - |
17/04/68
|
3.98 | 3.86 unread messages | -0.12 | 3.98 | 3.84 | 5,957,100 | 5.43 | 9.07 | - |
16/04/68
|
3.70 | 3.98 unread messages | +0.32 | 3.98 | 3.70 | 7,584,000 | 5.60 | 8.79 | - |
11/04/68
|
3.62 | 3.66 unread messages | +0.04 | 3.72 | 3.54 | 3,338,400 | 5.15 | 9.56 | - |
10/04/68
|
3.56 | 3.62 unread messages | +0.20 | 3.64 | 3.56 | 4,150,300 | 5.10 | 9.67 | - |
09/04/68
|
3.42 | 3.42 unread messages | -0.02 | 3.46 | 3.22 | 4,081,100 | 4.82 | 10.23 | - |
08/04/68
|
3.60 | 3.44 unread messages | -0.28 | 3.60 | 3.30 | 6,009,900 | 4.84 | 10.17 | - |
04/04/68
|
3.84 | 3.72 unread messages | -0.14 | 3.84 | 3.70 | 3,273,400 | 5.24 | 9.41 | - |
03/04/68
|
3.76 | 3.86 unread messages | +0.10 | 3.86 | 3.64 | 3,494,900 | 5.43 | 9.07 | - |
02/04/68
|
3.80 | 3.76 unread messages | -0.04 | 3.82 | 3.74 | 1,329,300 | 5.29 | 9.31 | - |
01/04/68
|
3.80 | 3.80 unread messages | +0.06 | 3.82 | 3.76 | 1,632,100 | 5.35 | 9.21 | - |
31/03/68
|
3.76 | 3.74 unread messages | -0.06 | 3.80 | 3.72 | 2,053,300 | 5.27 | 9.36 | - |
28/03/68
|
3.82 | 3.80 unread messages | -0.02 | 3.84 | 3.78 | 2,016,800 | 5.35 | 9.21 | - |
27/03/68
|
3.90 | 3.82 unread messages | -0.08 | 3.94 | 3.80 | 4,937,300 | 5.38 | 9.16 | - |
26/03/68
|
3.92 | 3.90 unread messages | 0.00 | 3.96 | 3.88 | 5,288,100 | 5.49 | 8.97 | - |
25/03/68
|
4.06 | 3.90 unread messages | -0.10 | 4.06 | 3.88 | 9,005,600 | 5.49 | 8.97 | - |
24/03/68
|
3.78 | 4.00 unread messages | +0.26 | 4.06 | 3.76 | 14,078,600 | 5.63 | 8.75 | - |
21/03/68
|
3.76 | 3.74 unread messages | 0.00 | 3.86 | 3.72 | 5,424,900 | 5.27 | 9.36 | - |
20/03/68
|
3.72 | 3.74 unread messages | +0.04 | 3.82 | 3.72 | 7,700,700 | 5.27 | 9.36 | - |
19/03/68
|
3.66 | 3.70 unread messages | +0.06 | 3.74 | 3.66 | 2,978,400 | 5.21 | 9.46 | - |
18/03/68
|
3.74 | 3.64 unread messages | -0.08 | 3.76 | 3.64 | 5,523,200 | 5.12 | 9.62 | - |
17/03/68
|
3.76 | 3.72 unread messages | 0.00 | 3.86 | 3.72 | 3,572,600 | 5.24 | 9.41 | - |
14/03/68
|
3.66 | 3.72 unread messages | +0.10 | 3.78 | 3.66 | 5,338,800 | 5.24 | 9.41 | - |
13/03/68
|
3.70 | 3.62 unread messages | -0.28 | 3.72 | 3.62 | 2,982,400 | 5.10 | 9.67 | - |
12/03/68
|
3.98 | 3.90 unread messages | -0.06 | 3.98 | 3.90 | 7,316,400 | 5.49 | 8.97 | - |
11/03/68
|
3.98 | 3.96 unread messages | -0.04 | 4.02 | 3.96 | 6,368,800 | 5.58 | 8.84 | - |
10/03/68
|
3.94 | 4.00 unread messages | +0.12 | 4.12 | 3.90 | 16,114,100 | 5.63 | 8.75 | - |
07/03/68
|
3.78 | 3.88 unread messages | +0.10 | 3.90 | 3.76 | 4,191,700 | 5.46 | 9.02 | - |
06/03/68
|
3.72 | 3.78 unread messages | +0.04 | 3.82 | 3.70 | 4,550,500 | 5.32 | 9.26 | - |
05/03/68
|
3.62 | 3.74 unread messages | +0.16 | 3.74 | 3.62 | 4,985,500 | 5.27 | 9.36 | - |
04/03/68
|
3.68 | 3.58 unread messages | -0.10 | 3.70 | 3.56 | 6,274,800 | 5.04 | 9.78 | - |
03/03/68
|
3.72 | 3.68 unread messages | -0.04 | 3.74 | 3.62 | 5,865,600 | 5.18 | 9.51 | - |
28/02/68
|
3.72 | 3.72 unread messages | +0.18 | 3.76 | 3.62 | 11,594,300 | 5.24 | 9.41 | - |
27/02/68
|
3.60 | 3.54 unread messages | -0.06 | 3.64 | 3.54 | 2,750,300 | 6.68 | 0.00 | - |
26/02/68
|
3.48 | 3.60 unread messages | +0.14 | 3.64 | 3.48 | 3,747,800 | 6.80 | 0.00 | - |
25/02/68
|
3.58 | 3.46 unread messages | -0.12 | 3.58 | 3.46 | 4,347,200 | 6.53 | 0.00 | - |
24/02/68
|
3.44 | 3.58 unread messages | +0.12 | 3.62 | 3.42 | 4,977,500 | 6.76 | 0.00 | - |
21/02/68
|
3.38 | 3.46 unread messages | +0.08 | 3.46 | 3.38 | 1,644,300 | 6.53 | 0.00 | - |
20/02/68
|
3.46 | 3.38 unread messages | -0.10 | 3.46 | 3.34 | 3,364,700 | 6.38 | 0.00 | - |
19/02/68
|
3.30 | 3.48 unread messages | +0.20 | 3.54 | 3.26 | 4,901,300 | 6.57 | 0.00 | - |
18/02/68
|
3.16 | 3.28 unread messages | +0.14 | 3.30 | 3.16 | 2,703,200 | 6.19 | 0.00 | - |
17/02/68
|
3.02 | 3.14 unread messages | +0.10 | 3.14 | 2.98 | 1,877,400 | 5.93 | 0.00 | - |
14/02/68
|
3.10 | 3.04 unread messages | -0.02 | 3.10 | 3.04 | 1,298,600 | 5.74 | 0.00 | - |
13/02/68
|
3.14 | 3.06 unread messages | -0.08 | 3.14 | 3.04 | 1,572,300 | 5.78 | 0.00 | - |
11/02/68
|
3.02 | 3.14 unread messages | +0.14 | 3.14 | 3.02 | 1,531,500 | 5.93 | 0.00 | - |
10/02/68
|
3.06 | 3.00 unread messages | -0.08 | 3.06 | 3.00 | 890,400 | 5.67 | 0.00 | - |
07/02/68
|
3.02 | 3.08 unread messages | +0.04 | 3.08 | 2.98 | 1,578,200 | 5.82 | 0.00 | - |
06/02/68
|
3.18 | 3.04 unread messages | -0.14 | 3.18 | 3.00 | 1,822,700 | 5.74 | 0.00 | - |
05/02/68
|
3.32 | 3.18 unread messages | -0.12 | 3.32 | 3.18 | 1,062,000 | 6.00 | 0.00 | - |
04/02/68
|
3.32 | 3.30 unread messages | 0.00 | 3.36 | 3.26 | 1,081,800 | 6.23 | 0.00 | - |
03/02/68
|
3.36 | 3.30 unread messages | -0.08 | 3.36 | 3.26 | 1,985,800 | 6.23 | 0.00 | - |
31/01/68
|
3.50 | 3.38 unread messages | -0.10 | 3.50 | 3.36 | 3,166,200 | 6.38 | 0.00 | - |
30/01/68
|
3.48 | 3.48 unread messages | -0.02 | 3.54 | 3.46 | 1,319,600 | 6.57 | 0.00 | - |
29/01/68
|
3.48 | 3.50 unread messages | +0.04 | 3.54 | 3.46 | 2,290,300 | 6.61 | 0.00 | - |
28/01/68
|
3.48 | 3.46 unread messages | -0.02 | 3.50 | 3.44 | 765,600 | 6.53 | 0.00 | - |
27/01/68
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.46 | 867,300 | 6.57 | 0.00 | - |
24/01/68
|
3.54 | 3.50 unread messages | -0.04 | 3.56 | 3.48 | 1,402,700 | 6.61 | 0.00 | - |
23/01/68
|
3.54 | 3.54 unread messages | +0.02 | 3.60 | 3.54 | 1,954,900 | 6.68 | 0.00 | - |
22/01/68
|
3.56 | 3.52 unread messages | -0.02 | 3.62 | 3.52 | 1,725,100 | 6.65 | 0.00 | - |
21/01/68
|
3.46 | 3.54 unread messages | +0.08 | 3.60 | 3.46 | 2,784,800 | 6.68 | 0.00 | - |
20/01/68
|
3.48 | 3.46 unread messages | +0.02 | 3.48 | 3.42 | 974,100 | 6.53 | 0.00 | - |
17/01/68
|
3.48 | 3.44 unread messages | -0.04 | 3.48 | 3.42 | 1,280,500 | 6.50 | 0.00 | - |
16/01/68
|
3.58 | 3.48 unread messages | -0.08 | 3.58 | 3.44 | 1,596,000 | 6.57 | 0.00 | - |
15/01/68
|
3.44 | 3.56 unread messages | +0.14 | 3.56 | 3.42 | 2,252,700 | 6.72 | 0.00 | - |
14/01/68
|
3.56 | 3.42 unread messages | -0.12 | 3.58 | 3.42 | 2,123,000 | 6.46 | 0.00 | - |
13/01/68
|
3.54 | 3.54 unread messages | -0.04 | 3.56 | 3.48 | 1,185,600 | 6.68 | 0.00 | - |
10/01/68
|
3.56 | 3.58 unread messages | +0.04 | 3.62 | 3.50 | 2,019,600 | 6.76 | 0.00 | - |
09/01/68
|
3.68 | 3.54 unread messages | -0.14 | 3.68 | 3.54 | 3,223,400 | 6.68 | 0.00 | - |
08/01/68
|
3.72 | 3.68 unread messages | -0.02 | 3.72 | 3.68 | 1,223,400 | 6.95 | 0.00 | - |
07/01/68
|
3.70 | 3.70 unread messages | 0.00 | 3.74 | 3.68 | 951,200 | 6.99 | 0.00 | - |
06/01/68
|
3.72 | 3.70 unread messages | -0.02 | 3.74 | 3.68 | 1,209,800 | 6.99 | 0.00 | - |
03/01/68
|
3.78 | 3.72 unread messages | 0.00 | 3.80 | 3.72 | 1,520,600 | 7.02 | 0.00 | - |
02/01/68
|
3.74 | 3.72 unread messages | -0.04 | 3.78 | 3.68 | 1,623,200 | 7.02 | 0.00 | - |