ราคาหุ้นย้อนหลัง FN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.49 | 0.48 unread messages | 0.00 | 0.53 | 0.46 | 480,900 | -100.00 | 0.00 | - |
28/04/68
|
0.49 | 0.48 unread messages | -0.02 | 0.50 | 0.48 | 90,300 | -100.00 | 0.00 | - |
25/04/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 313,300 | -100.00 | 0.00 | - |
24/04/68
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 190,900 | -100.00 | 0.00 | - |
23/04/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 54,900 | -100.00 | 0.00 | - |
22/04/68
|
0.48 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 146,600 | -100.00 | 0.00 | - |
21/04/68
|
0.49 | 0.50 unread messages | +0.02 | 0.51 | 0.47 | 126,100 | -100.00 | 0.00 | - |
18/04/68
|
0.48 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 272,100 | -100.00 | 0.00 | - |
17/04/68
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.47 | 199,600 | -100.00 | 0.00 | - |
16/04/68
|
0.49 | 0.48 unread messages | -0.02 | 0.50 | 0.48 | 67,900 | -100.00 | 0.00 | - |
11/04/68
|
0.45 | 0.50 unread messages | +0.03 | 0.50 | 0.44 | 431,800 | -100.00 | 0.00 | - |
10/04/68
|
0.52 | 0.47 unread messages | -0.04 | 0.52 | 0.44 | 1,399,200 | -100.00 | 0.00 | - |
09/04/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.49 | 98,300 | -100.00 | 0.00 | - |
08/04/68
|
0.48 | 0.50 unread messages | -0.01 | 0.51 | 0.47 | 197,200 | -100.00 | 0.00 | - |
04/04/68
|
0.53 | 0.51 unread messages | -0.02 | 0.54 | 0.48 | 34,800 | -100.00 | 0.00 | - |
03/04/68
|
0.54 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 37,100 | -100.00 | 0.00 | - |
02/04/68
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 14,500 | -100.00 | 0.00 | - |
01/04/68
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.54 | 19,500 | -100.00 | 0.00 | - |
31/03/68
|
0.59 | 0.54 unread messages | -0.03 | 0.59 | 0.54 | 30,400 | -100.00 | 0.00 | - |
28/03/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 7,000 | -100.00 | 0.00 | - |
27/03/68
|
0.60 | 0.57 unread messages | -0.03 | 0.60 | 0.57 | 255,600 | -100.00 | 0.00 | - |
26/03/68
|
0.59 | 0.60 unread messages | +0.02 | 0.70 | 0.58 | 870,900 | -100.00 | 0.00 | - |
25/03/68
|
0.62 | 0.58 unread messages | -0.03 | 0.62 | 0.58 | 141,300 | -100.00 | 0.00 | - |
24/03/68
|
0.59 | 0.61 unread messages | +0.01 | 0.65 | 0.59 | 133,600 | -100.00 | 0.00 | - |
21/03/68
|
0.60 | 0.60 unread messages | 0.00 | 0.62 | 0.58 | 172,000 | -100.00 | 0.00 | - |
20/03/68
|
0.60 | 0.60 unread messages | -0.01 | 0.63 | 0.57 | 402,800 | -100.00 | 0.00 | - |
19/03/68
|
0.54 | 0.61 unread messages | +0.10 | 0.66 | 0.52 | 1,562,000 | -100.00 | 0.00 | - |
18/03/68
|
0.53 | 0.51 unread messages | -0.01 | 0.55 | 0.50 | 230,200 | -100.00 | 0.00 | - |
17/03/68
|
0.56 | 0.52 unread messages | -0.01 | 0.56 | 0.50 | 57,100 | -100.00 | 0.00 | - |
14/03/68
|
0.55 | 0.53 unread messages | -0.01 | 0.56 | 0.53 | 64,300 | -100.00 | 0.00 | - |
13/03/68
|
0.49 | 0.54 unread messages | +0.03 | 0.62 | 0.49 | 618,500 | -100.00 | 0.00 | - |
12/03/68
|
0.50 | 0.51 unread messages | -0.01 | 0.52 | 0.49 | 74,600 | -100.00 | 0.00 | - |
11/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.49 | 110,100 | -100.00 | 0.00 | - |
10/03/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.48 | 42,100 | -100.00 | 0.00 | - |
07/03/68
|
0.52 | 0.52 unread messages | 0.00 | 0.53 | 0.52 | 31,200 | -100.00 | 0.00 | - |
06/03/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.52 | 10,400 | -100.00 | 0.00 | - |
05/03/68
|
0.50 | 0.53 unread messages | +0.01 | 0.54 | 0.48 | 42,100 | -100.00 | 0.00 | - |
04/03/68
|
0.50 | 0.52 unread messages | 0.00 | 0.52 | 0.49 | 32,700 | -100.00 | 0.00 | - |
03/03/68
|
0.51 | 0.52 unread messages | 0.00 | 0.52 | 0.48 | 18,900 | -100.00 | 0.00 | - |
28/02/68
|
0.51 | 0.52 unread messages | -0.01 | 0.55 | 0.48 | 45,700 | -100.00 | 0.00 | - |
27/02/68
|
0.52 | 0.53 unread messages | +0.01 | 0.55 | 0.52 | 138,900 | -100.00 | 0.00 | - |
26/02/68
|
0.52 | 0.52 unread messages | 0.00 | 0.54 | 0.50 | 40,100 | -100.00 | 0.00 | - |
25/02/68
|
0.54 | 0.52 unread messages | -0.03 | 0.55 | 0.50 | 109,200 | -100.00 | 0.00 | - |
24/02/68
|
0.58 | 0.55 unread messages | -0.02 | 0.58 | 0.51 | 92,400 | -100.00 | 0.00 | - |
21/02/68
|
0.56 | 0.57 unread messages | -0.01 | 0.58 | 0.54 | 59,900 | -100.00 | 0.00 | - |
20/02/68
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.55 | 46,800 | -100.00 | 0.00 | - |
19/02/68
|
0.58 | 0.58 unread messages | +0.01 | 0.59 | 0.55 | 46,500 | -100.00 | 0.00 | - |
18/02/68
|
0.58 | 0.57 unread messages | 0.00 | 0.59 | 0.55 | 24,700 | -100.00 | 0.00 | - |
17/02/68
|
0.58 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 11,300 | -100.00 | 0.00 | - |
14/02/68
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.55 | 7,700 | -100.00 | 0.00 | - |
13/02/68
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.53 | 10,200 | -100.00 | 0.00 | - |
11/02/68
|
0.59 | 0.58 unread messages | -0.02 | 0.61 | 0.58 | 7,300 | -100.00 | 0.00 | - |
10/02/68
|
0.60 | 0.60 unread messages | +0.02 | 0.60 | 0.58 | 11,000 | -100.00 | 0.00 | - |
07/02/68
|
0.56 | 0.58 unread messages | +0.01 | 0.60 | 0.53 | 255,300 | -100.00 | 0.00 | - |
06/02/68
|
0.59 | 0.57 unread messages | -0.02 | 0.59 | 0.56 | 13,500 | -100.00 | 0.00 | - |
05/02/68
|
0.58 | 0.59 unread messages | -0.02 | 0.61 | 0.58 | 33,000 | -100.00 | 0.00 | - |
04/02/68
|
0.58 | 0.61 unread messages | +0.01 | 0.62 | 0.58 | 800 | -100.00 | 0.00 | - |
03/02/68
|
0.60 | 0.60 unread messages | -0.01 | 0.61 | 0.55 | 223,200 | -100.00 | 0.00 | - |
31/01/68
|
0.63 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 3,600 | -100.00 | 0.00 | - |
30/01/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 20,200 | -100.00 | 0.00 | - |
29/01/68
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.61 | 29,400 | -100.00 | 0.00 | - |
28/01/68
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.62 | 49,500 | -100.00 | 0.00 | - |
27/01/68
|
0.64 | 0.63 unread messages | -0.02 | 0.67 | 0.62 | 32,700 | -100.00 | 0.00 | - |
24/01/68
|
0.64 | 0.65 unread messages | +0.03 | 0.66 | 0.64 | 56,800 | -100.00 | 0.00 | - |
23/01/68
|
0.63 | 0.62 unread messages | -0.01 | 0.65 | 0.62 | 68,100 | -100.00 | 0.00 | - |
22/01/68
|
0.67 | 0.63 unread messages | 0.00 | 0.67 | 0.62 | 55,300 | -100.00 | 0.00 | - |
21/01/68
|
0.60 | 0.63 unread messages | +0.02 | 0.66 | 0.60 | 42,700 | -100.00 | 0.00 | - |
20/01/68
|
0.58 | 0.61 unread messages | +0.05 | 0.61 | 0.58 | 68,300 | -100.00 | 0.00 | - |
17/01/68
|
0.69 | 0.56 unread messages | -0.14 | 0.70 | 0.56 | 59,700 | -100.00 | 0.00 | - |
16/01/68
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.70 | 1,300 | -100.00 | 0.00 | - |
15/01/68
|
0.69 | 0.70 unread messages | +0.01 | 0.88 | 0.68 | 19,900 | -100.00 | 0.00 | - |
14/01/68
|
0.70 | 0.69 unread messages | +0.01 | 0.70 | 0.68 | 28,500 | -100.00 | 0.00 | - |
13/01/68
|
0.66 | 0.68 unread messages | -0.01 | 0.70 | 0.66 | 49,100 | -100.00 | 0.00 | - |
10/01/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.68 | 73,800 | -100.00 | 0.00 | - |
09/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.74 | 0.69 | 182,100 | -100.00 | 0.00 | - |
08/01/68
|
0.72 | 0.71 unread messages | -0.01 | 0.78 | 0.71 | 280,200 | -100.00 | 0.00 | - |
07/01/68
|
0.76 | 0.72 unread messages | -0.03 | 0.76 | 0.72 | 93,700 | -100.00 | 0.00 | - |
06/01/68
|
0.77 | 0.75 unread messages | 0.00 | 0.77 | 0.75 | 12,000 | -100.00 | 0.00 | - |
03/01/68
|
0.78 | 0.75 unread messages | -0.01 | 0.79 | 0.74 | 87,800 | -100.00 | 0.00 | - |
02/01/68
|
0.77 | 0.76 unread messages | -0.01 | 0.78 | 0.75 | 53,800 | -100.00 | 0.00 | - |