ราคาหุ้นย้อนหลัง FN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.44 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 21,300 | -100.00 | 0.00 | - |
16/03/69
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.42 | 13,500 | -100.00 | 0.00 | - |
13/03/69
|
0.45 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 55,800 | -100.00 | 0.00 | - |
12/03/69
|
0.42 | 0.43 unread messages | +0.02 | 0.44 | 0.42 | 11,600 | -100.00 | 0.00 | - |
11/03/69
|
0.43 | 0.41 unread messages | -0.02 | 0.45 | 0.41 | 23,100 | -100.00 | 0.00 | - |
10/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.42 | 23,900 | -100.00 | 0.00 | - |
09/03/69
|
0.41 | 0.43 unread messages | -0.01 | 0.44 | 0.40 | 342,600 | -100.00 | 0.00 | - |
06/03/69
|
0.42 | 0.44 unread messages | 0.00 | 0.45 | 0.42 | 7,100 | -100.00 | 0.00 | - |
05/03/69
|
0.43 | 0.44 unread messages | +0.02 | 0.46 | 0.42 | 54,000 | -100.00 | 0.00 | - |
04/03/69
|
0.43 | 0.42 unread messages | -0.04 | 0.46 | 0.40 | 77,900 | -100.00 | 0.00 | - |
02/03/69
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 242,700 | -100.00 | 0.00 | - |
27/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 51,600 | -100.00 | 0.00 | - |
26/02/69
|
0.45 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 24,400 | -100.00 | 0.00 | - |
25/02/69
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 37,100 | -100.00 | 0.00 | - |
24/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.45 | 99,700 | -100.00 | 0.00 | - |
23/02/69
|
0.48 | 0.47 unread messages | 0.00 | 0.49 | 0.47 | 80,400 | -100.00 | 0.00 | - |
20/02/69
|
0.48 | 0.47 unread messages | -0.02 | 0.48 | 0.46 | 15,100 | -100.00 | 0.00 | - |
19/02/69
|
0.49 | 0.49 unread messages | +0.02 | 0.49 | 0.47 | 83,800 | -100.00 | 0.00 | - |
18/02/69
|
0.46 | 0.47 unread messages | +0.01 | 0.49 | 0.46 | 395,300 | -100.00 | 0.00 | - |
17/02/69
|
0.44 | 0.46 unread messages | +0.02 | 0.46 | 0.44 | 47,200 | -100.00 | 0.00 | - |
16/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 98,600 | -100.00 | 0.00 | - |
13/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 79,800 | -100.00 | 0.00 | - |
12/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 16,000 | -100.00 | 0.00 | - |
11/02/69
|
0.45 | 0.43 unread messages | -0.02 | 0.45 | 0.43 | 175,300 | -100.00 | 0.00 | - |
10/02/69
|
0.47 | 0.45 unread messages | -0.01 | 0.47 | 0.44 | 28,300 | -100.00 | 0.00 | - |
09/02/69
|
0.45 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 93,100 | -100.00 | 0.00 | - |
06/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 24,500 | -100.00 | 0.00 | - |
05/02/69
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 24,600 | -100.00 | 0.00 | - |
04/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.47 | 0.44 | 158,500 | -100.00 | 0.00 | - |
03/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 156,600 | -100.00 | 0.00 | - |
02/02/69
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.44 | 7,200 | -100.00 | 0.00 | - |
30/01/69
|
0.46 | 0.45 unread messages | 0.00 | 0.47 | 0.45 | 15,300 | -100.00 | 0.00 | - |
29/01/69
|
0.47 | 0.45 unread messages | -0.02 | 0.47 | 0.45 | 83,800 | -100.00 | 0.00 | - |
28/01/69
|
0.44 | 0.47 unread messages | 0.00 | 0.47 | 0.44 | 139,600 | -100.00 | 0.00 | - |
27/01/69
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.45 | 200,800 | -100.00 | 0.00 | - |
26/01/69
|
0.45 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 42,400 | -100.00 | 0.00 | - |
23/01/69
|
0.46 | 0.44 unread messages | -0.02 | 0.46 | 0.44 | 119,400 | -100.00 | 0.00 | - |
22/01/69
|
0.47 | 0.46 unread messages | -0.02 | 0.48 | 0.44 | 167,100 | -100.00 | 0.00 | - |
21/01/69
|
0.44 | 0.48 unread messages | +0.03 | 0.48 | 0.43 | 382,600 | -100.00 | 0.00 | - |
20/01/69
|
0.45 | 0.45 unread messages | -0.01 | 0.46 | 0.42 | 160,200 | -100.00 | 0.00 | - |
19/01/69
|
0.42 | 0.46 unread messages | 0.00 | 0.46 | 0.42 | 180,600 | -100.00 | 0.00 | - |
16/01/69
|
0.45 | 0.46 unread messages | +0.03 | 0.46 | 0.43 | 101,800 | -100.00 | 0.00 | - |
15/01/69
|
0.46 | 0.43 unread messages | -0.02 | 0.46 | 0.41 | 163,500 | -100.00 | 0.00 | - |
14/01/69
|
0.43 | 0.45 unread messages | 0.00 | 0.46 | 0.43 | 50,300 | -100.00 | 0.00 | - |
13/01/69
|
0.46 | 0.45 unread messages | -0.02 | 0.47 | 0.42 | 20,700 | -100.00 | 0.00 | - |
12/01/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.43 | 8,500 | -100.00 | 0.00 | - |
09/01/69
|
0.43 | 0.47 unread messages | +0.04 | 0.49 | 0.43 | 243,400 | -100.00 | 0.00 | - |
08/01/69
|
0.47 | 0.43 unread messages | 0.00 | 0.47 | 0.43 | 198,000 | -100.00 | 0.00 | - |
07/01/69
|
0.48 | 0.43 unread messages | -0.07 | 0.50 | 0.36 | 582,200 | -100.00 | 0.00 | - |
06/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 41,700 | -100.00 | 0.00 | - |
05/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 13,800 | -100.00 | 0.00 | - |