ราคาหุ้นย้อนหลัง FMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
24.50 | 24.70 unread messages | +0.20 | 25.00 | 24.50 | 600 | -100.00 | 4.05 | - |
28/04/68
|
24.20 | 24.50 unread messages | 0.00 | 24.50 | 24.20 | 2,100 | -100.00 | 4.08 | - |
25/04/68
|
24.20 | 24.50 unread messages | -0.20 | 25.00 | 24.20 | 1,300 | -100.00 | 4.08 | - |
24/04/68
|
25.50 | 24.70 unread messages | -1.80 | 25.50 | 23.80 | 8,500 | -100.00 | 4.05 | - |
23/04/68
|
26.25 | 26.50 unread messages | +0.25 | 26.50 | 26.25 | 400 | -100.00 | 3.77 | - |
22/04/68
|
27.00 | 26.25 unread messages | -0.25 | 27.00 | 26.25 | 3,900 | -100.00 | 3.81 | - |
21/04/68
|
26.50 | 26.50 unread messages | -0.50 | 26.50 | 26.50 | 1,000 | -100.00 | 3.77 | - |
18/04/68
|
25.00 | 27.00 unread messages | +2.70 | 27.00 | 25.00 | 900 | -100.00 | 3.70 | - |
17/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 4.12 | - |
16/04/68
|
24.30 | 24.30 unread messages | -0.20 | 24.30 | 24.30 | 100 | -100.00 | 4.12 | - |
11/04/68
|
24.50 | 24.50 unread messages | -0.50 | 24.90 | 24.40 | 5,600 | -100.00 | 4.08 | - |
10/04/68
|
24.70 | 25.00 unread messages | +0.40 | 25.00 | 24.70 | 2,100 | -100.00 | 4.00 | - |
09/04/68
|
24.70 | 24.60 unread messages | -0.20 | 24.80 | 24.60 | 1,300 | -100.00 | 4.07 | - |
08/04/68
|
25.00 | 24.80 unread messages | -2.45 | 26.75 | 24.80 | 3,300 | -100.00 | 4.03 | - |
04/04/68
|
27.50 | 27.25 unread messages | -0.25 | 27.50 | 27.25 | 300 | -100.00 | 3.67 | - |
03/04/68
|
27.50 | 27.50 unread messages | 0.00 | 27.50 | 27.50 | 500 | -100.00 | 3.64 | - |
02/04/68
|
27.00 | 27.50 unread messages | +0.75 | 27.50 | 27.00 | 400 | -100.00 | 3.64 | - |
01/04/68
|
26.00 | 26.75 unread messages | -1.25 | 28.00 | 26.00 | 3,400 | -100.00 | 3.74 | - |
31/03/68
|
29.50 | 28.00 unread messages | +1.00 | 30.00 | 25.50 | 1,100 | -100.00 | 3.57 | - |
28/03/68
|
27.00 | 27.00 unread messages | -1.00 | 27.00 | 27.00 | 300 | -100.00 | 3.70 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 3.57 | - |
26/03/68
|
28.75 | 28.00 unread messages | -0.50 | 28.75 | 28.00 | 500 | -100.00 | 3.57 | - |
25/03/68
|
25.75 | 28.50 unread messages | +2.75 | 28.75 | 25.75 | 2,300 | -100.00 | 3.51 | - |
24/03/68
|
24.80 | 25.75 unread messages | +0.95 | 25.75 | 24.70 | 1,600 | -100.00 | 3.88 | - |
21/03/68
|
24.90 | 24.80 unread messages | -0.70 | 25.00 | 24.80 | 4,200 | -100.00 | 4.03 | - |
20/03/68
|
26.50 | 25.50 unread messages | -1.25 | 26.50 | 25.00 | 5,100 | -100.00 | 3.92 | - |
19/03/68
|
27.25 | 26.75 unread messages | -0.75 | 28.00 | 26.75 | 4,900 | -100.00 | 3.74 | - |
18/03/68
|
27.75 | 27.50 unread messages | -0.25 | 27.75 | 27.50 | 1,400 | -100.00 | 3.64 | - |
17/03/68
|
28.00 | 27.75 unread messages | -1.00 | 28.00 | 27.75 | 700 | -100.00 | 3.60 | - |
14/03/68
|
28.50 | 28.75 unread messages | -0.25 | 28.75 | 28.50 | 4,300 | -100.00 | 3.48 | - |
13/03/68
|
29.00 | 29.00 unread messages | +0.25 | 29.00 | 28.75 | 2,000 | -100.00 | 3.45 | - |
12/03/68
|
29.00 | 28.75 unread messages | -0.25 | 29.00 | 28.75 | 1,700 | -100.00 | 3.48 | - |
11/03/68
|
29.00 | 29.00 unread messages | -0.75 | 29.50 | 29.00 | 800 | -100.00 | 3.45 | - |
10/03/68
|
30.00 | 29.75 unread messages | +0.75 | 30.00 | 28.50 | 2,900 | -100.00 | 3.36 | - |
07/03/68
|
29.25 | 29.00 unread messages | -0.75 | 29.50 | 29.00 | 1,500 | -100.00 | 3.45 | - |
06/03/68
|
30.25 | 29.75 unread messages | -0.50 | 30.25 | 29.75 | 3,600 | -100.00 | 3.36 | - |
05/03/68
|
30.00 | 30.25 unread messages | +0.25 | 30.25 | 30.00 | 2,000 | -100.00 | 3.31 | - |
04/03/68
|
31.00 | 30.00 unread messages | -1.25 | 31.00 | 30.00 | 4,100 | -100.00 | 3.33 | - |
03/03/68
|
32.00 | 31.25 unread messages | -0.75 | 32.00 | 31.25 | 1,500 | -100.00 | 3.20 | - |
28/02/68
|
31.50 | 32.00 unread messages | +0.50 | 32.00 | 31.00 | 900 | -100.00 | 3.13 | - |
27/02/68
|
32.50 | 31.50 unread messages | 0.00 | 32.50 | 31.50 | 1,600 | -100.00 | 3.17 | - |
26/02/68
|
31.50 | 31.50 unread messages | 0.00 | 32.00 | 31.50 | 4,600 | -100.00 | 3.17 | - |
25/02/68
|
32.50 | 31.50 unread messages | -1.00 | 33.25 | 31.50 | 2,200 | -100.00 | 3.17 | - |
24/02/68
|
32.50 | 32.50 unread messages | -0.25 | 32.50 | 31.75 | 2,500 | -100.00 | 3.08 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 8.02 | - |
20/02/68
|
32.75 | 32.75 unread messages | -0.50 | 32.75 | 32.75 | 1,000 | -100.00 | 8.02 | - |
19/02/68
|
32.50 | 33.25 unread messages | +0.75 | 33.25 | 32.50 | 1,700 | -100.00 | 7.89 | - |
18/02/68
|
32.50 | 32.50 unread messages | +0.50 | 32.50 | 32.50 | 1,000 | -100.00 | 8.08 | - |
17/02/68
|
32.00 | 32.00 unread messages | 0.00 | 32.00 | 32.00 | 200 | -100.00 | 8.20 | - |
14/02/68
|
32.50 | 32.00 unread messages | -0.25 | 32.50 | 32.00 | 1,900 | -100.00 | 8.20 | - |
13/02/68
|
34.50 | 32.25 unread messages | -0.75 | 34.50 | 32.00 | 600 | -100.00 | 8.14 | - |
11/02/68
|
33.00 | 33.00 unread messages | +0.50 | 33.00 | 33.00 | 500 | -100.00 | 7.95 | - |
10/02/68
|
34.00 | 32.50 unread messages | -0.50 | 34.00 | 32.50 | 700 | -100.00 | 8.08 | - |
07/02/68
|
33.00 | 33.00 unread messages | 0.00 | 33.50 | 32.00 | 700 | -100.00 | 7.95 | - |
06/02/68
|
32.00 | 33.00 unread messages | -0.50 | 33.00 | 32.00 | 9,600 | -100.00 | 7.95 | - |
05/02/68
|
33.50 | 33.50 unread messages | +0.50 | 33.50 | 33.50 | 1,300 | -100.00 | 7.84 | - |
04/02/68
|
32.25 | 33.00 unread messages | 0.00 | 33.00 | 32.25 | 3,100 | -100.00 | 7.95 | - |
03/02/68
|
33.50 | 33.00 unread messages | -0.50 | 33.50 | 32.00 | 2,300 | -100.00 | 7.95 | - |
31/01/68
|
33.25 | 33.50 unread messages | +0.25 | 33.50 | 33.25 | 600 | -100.00 | 7.84 | - |
30/01/68
|
32.25 | 33.25 unread messages | 0.00 | 33.25 | 32.25 | 700 | -100.00 | 7.89 | - |
29/01/68
|
33.50 | 33.25 unread messages | -0.25 | 33.50 | 33.00 | 2,000 | -100.00 | 7.89 | - |
28/01/68
|
32.00 | 33.50 unread messages | +0.25 | 33.50 | 32.00 | 600 | -100.00 | 7.84 | - |
27/01/68
|
32.75 | 33.25 unread messages | +0.50 | 33.50 | 32.75 | 400 | -100.00 | 7.89 | - |
24/01/68
|
32.75 | 32.75 unread messages | +0.50 | 32.75 | 32.50 | 3,100 | -100.00 | 8.02 | - |
23/01/68
|
32.25 | 32.25 unread messages | 0.00 | 32.25 | 32.25 | 2,000 | -100.00 | 8.14 | - |
22/01/68
|
32.00 | 32.25 unread messages | +0.25 | 32.25 | 32.00 | 200 | -100.00 | 8.14 | - |
21/01/68
|
32.25 | 32.00 unread messages | -1.25 | 32.50 | 32.00 | 3,700 | -100.00 | 8.20 | - |
20/01/68
|
32.75 | 33.25 unread messages | +0.50 | 33.50 | 32.75 | 10,500 | -100.00 | 7.89 | - |
17/01/68
|
33.75 | 32.75 unread messages | -0.25 | 34.25 | 32.25 | 1,600 | -100.00 | 8.02 | - |
16/01/68
|
33.00 | 33.00 unread messages | +1.00 | 34.00 | 32.00 | 2,500 | -100.00 | 7.95 | - |
15/01/68
|
31.75 | 32.00 unread messages | -1.25 | 32.25 | 31.75 | 1,100 | -100.00 | 8.20 | - |
14/01/68
|
32.25 | 33.25 unread messages | -0.25 | 33.25 | 32.25 | 300 | -100.00 | 7.89 | - |
13/01/68
|
32.00 | 33.50 unread messages | +1.25 | 33.50 | 32.00 | 200 | -100.00 | 7.84 | - |
10/01/68
|
33.25 | 32.25 unread messages | 0.00 | 33.25 | 32.25 | 400 | -100.00 | 8.14 | - |
09/01/68
|
32.50 | 32.25 unread messages | -1.75 | 32.50 | 32.00 | 1,200 | -100.00 | 8.14 | - |
08/01/68
|
34.00 | 34.00 unread messages | +1.50 | 34.25 | 34.00 | 1,100 | -100.00 | 7.72 | - |
07/01/68
|
32.00 | 32.50 unread messages | -1.00 | 33.50 | 32.00 | 1,400 | -100.00 | 8.08 | - |
06/01/68
|
33.50 | 33.50 unread messages | 0.00 | 33.50 | 33.50 | 100 | -100.00 | 7.84 | - |
03/01/68
|
33.75 | 33.50 unread messages | +0.50 | 33.75 | 33.50 | 2,100 | -100.00 | 7.84 | - |
02/01/68
|
35.50 | 33.00 unread messages | +0.25 | 35.50 | 32.50 | 700 | -100.00 | 7.95 | - |