ราคาหุ้นย้อนหลัง FNS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
0.45 | 0.48 unread messages | +0.01 | 0.48 | 0.44 | 80,700 | -100.00 | 0.00 | - |
22/05/69
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 0 | -100.00 | 0.00 | - |
21/05/69
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 0 | -100.00 | 0.00 | - |
20/05/69
|
0.48 | 0.48 unread messages | -0.01 | 0.48 | 0.46 | 0 | -100.00 | 0.00 | - |
19/05/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 0 | -100.00 | 0.00 | - |
18/05/69
|
0.51 | 0.48 unread messages | -0.02 | 0.51 | 0.48 | 0 | -100.00 | 0.00 | - |
15/05/69
|
0.50 | 0.50 unread messages | -0.02 | 0.50 | 0.50 | 0 | -100.00 | 0.00 | - |
14/05/69
|
0.50 | 0.52 unread messages | +0.02 | 0.52 | 0.50 | 8,400 | -100.00 | 0.00 | - |
13/05/69
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 128,000 | -100.00 | 0.00 | - |
12/05/69
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.51 | 17,800 | -100.00 | 0.00 | - |
11/05/69
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 60,200 | -100.00 | 0.00 | - |
08/05/69
|
0.52 | 0.52 unread messages | +0.02 | 0.52 | 0.52 | 3,000 | -100.00 | 0.00 | - |
07/05/69
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 40,300 | -100.00 | 0.00 | - |
06/05/69
|
0.51 | 0.51 unread messages | +0.01 | 0.52 | 0.51 | 32,100 | -100.00 | 0.00 | - |
05/05/69
|
0.50 | 0.50 unread messages | +0.01 | 0.51 | 0.49 | 9,900 | -100.00 | 0.00 | - |
30/04/69
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 29,500 | -100.00 | 0.00 | - |
29/04/69
|
0.51 | 0.50 unread messages | +0.03 | 0.51 | 0.48 | 201,300 | -100.00 | 0.00 | - |
28/04/69
|
0.50 | 0.47 unread messages | -0.04 | 0.50 | 0.47 | 246,000 | -100.00 | 0.00 | - |
27/04/69
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.49 | 101,600 | -100.00 | 0.00 | - |
24/04/69
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 60,500 | -100.00 | 0.00 | - |
23/04/69
|
0.50 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 25,900 | -100.00 | 0.00 | - |
22/04/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 35,400 | -100.00 | 0.00 | - |
21/04/69
|
0.51 | 0.50 unread messages | -0.02 | 0.51 | 0.48 | 73,100 | -100.00 | 0.00 | - |
20/04/69
|
0.50 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 130,200 | -100.00 | 0.00 | - |
17/04/69
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 58,300 | -100.00 | 0.00 | - |
10/04/69
|
0.50 | 0.50 unread messages | -0.01 | 0.50 | 0.49 | 55,900 | -100.00 | 0.00 | - |
09/04/69
|
0.51 | 0.51 unread messages | +0.01 | 0.51 | 0.51 | 800 | -100.00 | 0.00 | - |
08/04/69
|
0.53 | 0.50 unread messages | 0.00 | 0.53 | 0.50 | 48,400 | -100.00 | 0.00 | - |
07/04/69
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 174,200 | -100.00 | 0.00 | - |
03/04/69
|
0.53 | 0.52 unread messages | -0.03 | 0.55 | 0.52 | 80,000 | -100.00 | 0.00 | - |
02/04/69
|
0.53 | 0.55 unread messages | 0.00 | 0.57 | 0.53 | 111,900 | -100.00 | 0.00 | - |
01/04/69
|
0.50 | 0.55 unread messages | +0.04 | 0.55 | 0.50 | 61,200 | -100.00 | 0.00 | - |
31/03/69
|
0.50 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 148,200 | -100.00 | 0.00 | - |
30/03/69
|
0.51 | 0.51 unread messages | -0.01 | 0.51 | 0.49 | 70,100 | -100.00 | 0.00 | - |
27/03/69
|
0.53 | 0.52 unread messages | -0.01 | 0.56 | 0.50 | 13,300 | -100.00 | 0.00 | - |
26/03/69
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.52 | 8,300 | -100.00 | 0.00 | - |
25/03/69
|
0.53 | 0.53 unread messages | -0.01 | 0.55 | 0.52 | 172,800 | -100.00 | 0.00 | - |
24/03/69
|
0.56 | 0.54 unread messages | -0.01 | 0.56 | 0.50 | 120,700 | -100.00 | 0.00 | - |
23/03/69
|
0.59 | 0.55 unread messages | -0.06 | 0.59 | 0.54 | 228,300 | -100.00 | 0.00 | - |
20/03/69
|
0.57 | 0.61 unread messages | +0.03 | 0.61 | 0.57 | 12,900 | -100.00 | 0.00 | - |
19/03/69
|
0.62 | 0.58 unread messages | -0.02 | 0.62 | 0.54 | 126,900 | -100.00 | 0.00 | - |
18/03/69
|
0.63 | 0.60 unread messages | -0.02 | 0.63 | 0.59 | 69,700 | -100.00 | 0.00 | - |
17/03/69
|
0.60 | 0.62 unread messages | +0.03 | 0.63 | 0.60 | 66,100 | -100.00 | 0.00 | - |
16/03/69
|
0.60 | 0.59 unread messages | -0.03 | 0.61 | 0.58 | 116,600 | -100.00 | 0.00 | - |
13/03/69
|
0.61 | 0.62 unread messages | -0.02 | 0.65 | 0.59 | 78,800 | -100.00 | 0.00 | - |
12/03/69
|
0.62 | 0.64 unread messages | +0.02 | 0.66 | 0.62 | 55,000 | -100.00 | 0.00 | - |
11/03/69
|
0.58 | 0.62 unread messages | +0.04 | 0.62 | 0.58 | 172,100 | -100.00 | 0.00 | - |
10/03/69
|
0.57 | 0.58 unread messages | -0.01 | 0.60 | 0.57 | 140,600 | -100.00 | 0.00 | - |
09/03/69
|
0.60 | 0.59 unread messages | -0.02 | 0.60 | 0.56 | 127,600 | -100.00 | 0.00 | - |
06/03/69
|
0.61 | 0.61 unread messages | +0.01 | 0.65 | 0.58 | 311,800 | -100.00 | 0.00 | - |
05/03/69
|
0.79 | 0.60 unread messages | -0.21 | 0.84 | 0.60 | 582,600 | -100.00 | 0.00 | - |
04/03/69
|
0.85 | 0.81 unread messages | -0.05 | 0.85 | 0.80 | 171,100 | -100.00 | 0.00 | - |
02/03/69
|
0.93 | 0.86 unread messages | -0.07 | 0.93 | 0.85 | 81,700 | -100.00 | 0.00 | - |
27/02/69
|
0.96 | 0.93 unread messages | 0.00 | 0.96 | 0.92 | 124,800 | -100.00 | 0.00 | - |
26/02/69
|
0.95 | 0.93 unread messages | +0.01 | 0.95 | 0.91 | 79,600 | -100.00 | 0.00 | - |
25/02/69
|
0.97 | 0.92 unread messages | -0.06 | 0.99 | 0.92 | 344,400 | -100.00 | 0.00 | - |
24/02/69
|
0.95 | 0.98 unread messages | +0.04 | 0.99 | 0.95 | 461,800 | -100.00 | 0.00 | - |
23/02/69
|
0.98 | 0.94 unread messages | -0.02 | 1.00 | 0.93 | 999,000 | -100.00 | 0.00 | - |
20/02/69
|
0.91 | 0.96 unread messages | +0.08 | 1.03 | 0.90 | 6,997,100 | -100.00 | 0.00 | - |
19/02/69
|
0.74 | 0.88 unread messages | +0.16 | 0.90 | 0.74 | 2,415,100 | -100.00 | 0.00 | - |
18/02/69
|
0.70 | 0.72 unread messages | +0.02 | 0.73 | 0.70 | 280,600 | -100.00 | 0.00 | - |
17/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 222,000 | -100.00 | 0.00 | - |
16/02/69
|
0.69 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 96,000 | -100.00 | 0.00 | - |
13/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 280,100 | -100.00 | 0.00 | - |
12/02/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 141,700 | -100.00 | 0.00 | - |
11/02/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 95,300 | -100.00 | 0.00 | - |
10/02/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 45,400 | -100.00 | 0.00 | - |
09/02/69
|
0.69 | 0.71 unread messages | +0.02 | 0.72 | 0.69 | 115,900 | -100.00 | 0.00 | - |
06/02/69
|
0.69 | 0.69 unread messages | 0.00 | 0.69 | 0.68 | 98,300 | -100.00 | 0.00 | - |
05/02/69
|
0.67 | 0.69 unread messages | -0.01 | 0.70 | 0.67 | 25,900 | -100.00 | 0.00 | - |
04/02/69
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.67 | 67,700 | -100.00 | 0.00 | - |
03/02/69
|
0.70 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 9,600 | -100.00 | 0.00 | - |
02/02/69
|
0.73 | 0.71 unread messages | -0.02 | 0.73 | 0.69 | 208,400 | -100.00 | 0.00 | - |
30/01/69
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 138,300 | -100.00 | 0.00 | - |
29/01/69
|
0.76 | 0.74 unread messages | -0.04 | 0.76 | 0.74 | 310,200 | -100.00 | 0.00 | - |
28/01/69
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.77 | 151,000 | -100.00 | 0.00 | - |
27/01/69
|
0.80 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 25,300 | -100.00 | 0.00 | - |
26/01/69
|
0.79 | 0.79 unread messages | 0.00 | 0.81 | 0.79 | 77,400 | -100.00 | 0.00 | - |
23/01/69
|
0.79 | 0.79 unread messages | 0.00 | 0.79 | 0.77 | 82,600 | -100.00 | 0.00 | - |
22/01/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.79 | 11,000 | -100.00 | 0.00 | - |
21/01/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 27,700 | -100.00 | 0.00 | - |
20/01/69
|
0.79 | 0.80 unread messages | -0.01 | 0.81 | 0.79 | 53,700 | -100.00 | 0.00 | - |
19/01/69
|
0.81 | 0.81 unread messages | -0.01 | 0.82 | 0.78 | 127,100 | -100.00 | 0.00 | - |
16/01/69
|
0.83 | 0.82 unread messages | -0.02 | 0.83 | 0.82 | 29,400 | -100.00 | 0.00 | - |
15/01/69
|
0.82 | 0.84 unread messages | 0.00 | 0.84 | 0.81 | 9,100 | -100.00 | 0.00 | - |
14/01/69
|
0.84 | 0.84 unread messages | -0.02 | 0.84 | 0.83 | 300 | -100.00 | 0.00 | - |
13/01/69
|
0.84 | 0.86 unread messages | +0.02 | 0.86 | 0.81 | 109,800 | -100.00 | 0.00 | - |
12/01/69
|
0.84 | 0.84 unread messages | -0.02 | 0.84 | 0.84 | 20,000 | -100.00 | 0.00 | - |
09/01/69
|
0.86 | 0.86 unread messages | +0.02 | 0.86 | 0.84 | 9,100 | -100.00 | 0.00 | - |
08/01/69
|
0.85 | 0.84 unread messages | -0.01 | 0.85 | 0.84 | 14,000 | -100.00 | 0.00 | - |
07/01/69
|
0.86 | 0.85 unread messages | -0.01 | 0.86 | 0.84 | 31,500 | -100.00 | 0.00 | - |
06/01/69
|
0.85 | 0.86 unread messages | 0.00 | 0.86 | 0.84 | 33,300 | -100.00 | 0.00 | - |
05/01/69
|
0.86 | 0.86 unread messages | +0.02 | 0.86 | 0.86 | 4,200 | -100.00 | 0.00 | - |