ราคาหุ้นย้อนหลัง FMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
05/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
30/04/69
|
17.80 | 17.60 unread messages | +1.10 | 17.80 | 17.60 | 1,700 | -100.00 | 0.00 | - |
29/04/69
|
17.00 | 16.50 unread messages | -0.80 | 17.00 | 16.50 | 3,100 | -100.00 | 0.00 | - |
28/04/69
|
17.00 | 17.30 unread messages | 0.00 | 17.30 | 17.00 | 1,100 | -100.00 | 0.00 | - |
27/04/69
|
17.00 | 17.30 unread messages | 0.00 | 17.30 | 17.00 | 1,200 | -100.00 | 0.00 | - |
24/04/69
|
17.30 | 17.30 unread messages | -0.10 | 17.30 | 17.30 | 100 | -100.00 | 0.00 | - |
23/04/69
|
17.30 | 17.40 unread messages | -0.20 | 17.40 | 17.30 | 500 | -100.00 | 0.00 | - |
22/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
21/04/69
|
17.40 | 17.60 unread messages | +0.20 | 17.60 | 17.40 | 1,100 | -100.00 | 0.00 | - |
20/04/69
|
17.40 | 17.40 unread messages | 0.00 | 17.40 | 17.30 | 300 | -100.00 | 0.00 | - |
17/04/69
|
17.50 | 17.40 unread messages | -0.20 | 17.50 | 17.40 | 600 | -100.00 | 0.00 | - |
10/04/69
|
17.60 | 17.60 unread messages | -0.20 | 17.60 | 17.60 | 3,000 | -100.00 | 0.00 | - |
09/04/69
|
17.90 | 17.80 unread messages | +0.30 | 17.90 | 17.40 | 2,500 | -100.00 | 0.00 | - |
08/04/69
|
16.90 | 17.50 unread messages | +0.70 | 17.50 | 16.90 | 2,000 | -100.00 | 0.00 | - |
07/04/69
|
16.70 | 16.80 unread messages | +0.20 | 16.80 | 16.70 | 200 | -100.00 | 0.00 | - |
03/04/69
|
16.50 | 16.60 unread messages | 0.00 | 16.70 | 16.50 | 800 | -100.00 | 0.00 | - |
02/04/69
|
16.50 | 16.60 unread messages | +0.20 | 16.80 | 16.50 | 1,700 | -100.00 | 0.00 | - |
01/04/69
|
16.60 | 16.40 unread messages | -0.50 | 16.60 | 16.40 | 2,200 | -100.00 | 0.00 | - |
31/03/69
|
16.90 | 16.90 unread messages | 0.00 | 16.90 | 16.90 | 300 | -100.00 | 0.00 | - |
30/03/69
|
17.00 | 16.90 unread messages | -0.10 | 17.00 | 16.70 | 900 | -100.00 | 0.00 | - |
27/03/69
|
16.60 | 17.00 unread messages | +0.70 | 17.00 | 16.40 | 2,600 | -100.00 | 0.00 | - |
26/03/69
|
16.40 | 16.30 unread messages | -0.40 | 16.70 | 16.30 | 14,000 | -100.00 | 0.00 | - |
25/03/69
|
18.20 | 16.70 unread messages | -1.50 | 18.20 | 16.00 | 20,100 | -100.00 | 0.00 | - |
24/03/69
|
18.40 | 18.20 unread messages | -0.30 | 18.40 | 18.20 | 4,100 | -100.00 | 0.00 | - |
23/03/69
|
18.50 | 18.50 unread messages | -0.50 | 19.10 | 18.50 | 4,400 | -100.00 | 0.00 | - |
20/03/69
|
20.00 | 19.00 unread messages | -1.10 | 20.00 | 19.00 | 11,900 | -100.00 | 0.00 | - |
19/03/69
|
19.90 | 20.10 unread messages | -0.10 | 20.10 | 19.90 | 2,600 | -100.00 | 0.00 | - |
18/03/69
|
20.20 | 20.20 unread messages | +0.10 | 20.20 | 20.00 | 1,300 | -100.00 | 0.00 | - |
17/03/69
|
20.10 | 20.10 unread messages | +0.10 | 20.10 | 20.10 | 100 | -100.00 | 0.00 | - |
16/03/69
|
20.70 | 20.00 unread messages | -0.10 | 20.90 | 19.90 | 8,500 | -100.00 | 0.00 | - |
13/03/69
|
21.60 | 20.10 unread messages | -2.30 | 21.60 | 20.10 | 4,100 | -100.00 | 0.00 | - |
12/03/69
|
22.40 | 22.40 unread messages | 0.00 | 22.40 | 22.40 | 200 | -100.00 | 0.00 | - |
11/03/69
|
22.50 | 22.40 unread messages | -0.10 | 22.50 | 22.40 | 200 | -100.00 | 0.00 | - |
10/03/69
|
22.70 | 22.50 unread messages | +0.30 | 22.70 | 21.40 | 1,300 | -100.00 | 0.00 | - |
09/03/69
|
21.60 | 22.20 unread messages | -1.30 | 22.90 | 21.00 | 2,400 | -100.00 | 0.00 | - |
06/03/69
|
23.60 | 23.50 unread messages | -0.30 | 23.60 | 21.60 | 900 | -100.00 | 0.00 | - |
05/03/69
|
20.50 | 23.80 unread messages | +3.30 | 24.00 | 20.50 | 5,300 | -100.00 | 0.00 | - |
04/03/69
|
20.00 | 20.50 unread messages | -1.80 | 20.80 | 20.00 | 7,500 | -100.00 | 0.00 | - |
02/03/69
|
22.50 | 22.30 unread messages | -0.30 | 22.90 | 22.30 | 6,300 | -100.00 | 0.00 | - |
27/02/69
|
22.90 | 22.60 unread messages | -0.40 | 22.90 | 22.60 | 2,800 | -100.00 | 0.00 | - |
26/02/69
|
23.20 | 23.00 unread messages | -0.20 | 23.20 | 22.90 | 10,900 | -100.00 | 0.00 | - |
25/02/69
|
23.60 | 23.20 unread messages | -0.30 | 23.60 | 23.20 | 2,500 | -100.00 | 0.00 | - |
24/02/69
|
23.70 | 23.50 unread messages | -0.80 | 23.70 | 23.50 | 1,200 | -100.00 | 4.26 | - |
23/02/69
|
23.50 | 24.30 unread messages | -0.10 | 24.40 | 23.50 | 1,700 | -100.00 | 4.12 | - |
20/02/69
|
24.10 | 24.40 unread messages | +0.30 | 24.40 | 24.10 | 1,800 | -100.00 | 4.10 | - |
19/02/69
|
24.30 | 24.10 unread messages | -0.20 | 24.30 | 24.00 | 3,200 | -100.00 | 4.15 | - |
18/02/69
|
29.00 | 24.30 unread messages | +1.30 | 29.00 | 24.00 | 4,800 | -100.00 | 4.12 | - |
17/02/69
|
23.30 | 23.00 unread messages | -0.10 | 23.40 | 23.00 | 5,200 | -100.00 | 4.35 | - |
16/02/69
|
23.40 | 23.10 unread messages | -0.60 | 23.40 | 23.00 | 3,500 | -100.00 | 4.33 | - |
13/02/69
|
23.60 | 23.70 unread messages | +0.10 | 23.70 | 23.60 | 1,600 | -100.00 | 4.22 | - |
12/02/69
|
23.60 | 23.60 unread messages | +0.10 | 23.70 | 23.60 | 900 | -100.00 | 4.24 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.26 | - |
10/02/69
|
23.50 | 23.50 unread messages | +0.10 | 23.50 | 23.50 | 1,600 | -100.00 | 4.26 | - |
09/02/69
|
23.50 | 23.40 unread messages | 0.00 | 23.50 | 23.40 | 1,200 | -100.00 | 4.27 | - |
06/02/69
|
23.40 | 23.40 unread messages | 0.00 | 23.40 | 23.40 | 600 | -100.00 | 4.27 | - |
05/02/69
|
23.40 | 23.40 unread messages | -0.10 | 23.40 | 23.30 | 1,400 | -100.00 | 4.27 | - |
04/02/69
|
23.50 | 23.50 unread messages | 0.00 | 23.50 | 23.50 | 100 | -100.00 | 4.26 | - |
03/02/69
|
23.60 | 23.50 unread messages | 0.00 | 23.60 | 23.50 | 700 | -100.00 | 4.26 | - |
02/02/69
|
23.50 | 23.50 unread messages | -0.20 | 23.60 | 23.50 | 1,600 | -100.00 | 4.26 | - |
30/01/69
|
23.70 | 23.70 unread messages | 0.00 | 23.70 | 23.60 | 800 | -100.00 | 4.22 | - |
29/01/69
|
23.80 | 23.70 unread messages | 0.00 | 23.80 | 23.70 | 900 | -100.00 | 4.22 | - |
28/01/69
|
23.90 | 23.70 unread messages | -0.10 | 23.90 | 23.00 | 2,200 | -100.00 | 4.22 | - |
27/01/69
|
23.80 | 23.80 unread messages | -0.10 | 23.80 | 23.80 | 1,000 | -100.00 | 4.20 | - |
26/01/69
|
24.00 | 23.90 unread messages | -0.10 | 24.00 | 23.90 | 600 | -100.00 | 4.18 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.17 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.17 | - |
21/01/69
|
23.90 | 24.00 unread messages | +0.20 | 24.00 | 23.90 | 700 | -100.00 | 4.17 | - |
20/01/69
|
23.80 | 23.80 unread messages | 0.00 | 23.80 | 23.80 | 800 | -100.00 | 4.20 | - |
19/01/69
|
23.80 | 23.80 unread messages | 0.00 | 23.80 | 23.80 | 900 | -100.00 | 4.20 | - |
16/01/69
|
23.80 | 23.80 unread messages | +0.10 | 23.80 | 23.80 | 300 | -100.00 | 4.20 | - |
15/01/69
|
23.90 | 23.70 unread messages | -0.20 | 23.90 | 23.60 | 2,800 | -100.00 | 4.22 | - |
14/01/69
|
23.90 | 23.90 unread messages | +0.10 | 23.90 | 23.90 | 1,000 | -100.00 | 4.18 | - |
13/01/69
|
24.00 | 23.80 unread messages | -0.10 | 24.00 | 23.80 | 700 | -100.00 | 4.20 | - |
12/01/69
|
23.90 | 23.90 unread messages | +0.10 | 23.90 | 23.80 | 1,000 | -100.00 | 4.18 | - |
09/01/69
|
23.80 | 23.80 unread messages | 0.00 | 23.80 | 23.80 | 700 | -100.00 | 4.20 | - |
08/01/69
|
23.90 | 23.80 unread messages | -0.10 | 23.90 | 23.80 | 800 | -100.00 | 4.20 | - |
07/01/69
|
24.10 | 23.90 unread messages | -0.30 | 24.10 | 23.90 | 3,500 | -100.00 | 4.18 | - |
06/01/69
|
24.20 | 24.20 unread messages | -0.30 | 24.40 | 24.10 | 1,900 | -100.00 | 4.13 | - |
05/01/69
|
24.40 | 24.50 unread messages | +0.30 | 24.50 | 24.20 | 800 | -100.00 | 4.08 | - |