ราคาหุ้นย้อนหลัง FNS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
1.00 | 1.04 unread messages | -0.01 | 1.04 | 0.97 | 59,000 | -100.00 | 0.00 | - |
08/04/68
|
1.13 | 1.05 unread messages | -0.08 | 1.13 | 1.00 | 392,500 | -100.00 | 0.00 | - |
04/04/68
|
1.14 | 1.13 unread messages | -0.05 | 1.14 | 1.13 | 16,100 | -100.00 | 0.00 | - |
03/04/68
|
1.15 | 1.18 unread messages | -0.01 | 1.18 | 1.15 | 46,700 | -100.00 | 0.00 | - |
02/04/68
|
1.19 | 1.19 unread messages | +0.02 | 1.19 | 1.19 | 3,200 | -100.00 | 0.00 | - |
01/04/68
|
1.16 | 1.17 unread messages | 0.00 | 1.17 | 1.16 | 26,300 | -100.00 | 0.00 | - |
31/03/68
|
1.14 | 1.17 unread messages | -0.02 | 1.17 | 1.14 | 62,500 | -100.00 | 0.00 | - |
28/03/68
|
1.20 | 1.19 unread messages | -0.05 | 1.20 | 1.19 | 10,200 | -100.00 | 0.00 | - |
27/03/68
|
1.24 | 1.24 unread messages | +0.03 | 1.24 | 1.24 | 200 | -100.00 | 0.00 | - |
26/03/68
|
1.23 | 1.21 unread messages | -0.02 | 1.23 | 1.20 | 28,300 | -100.00 | 0.00 | - |
25/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
24/03/68
|
1.25 | 1.23 unread messages | -0.02 | 1.25 | 1.23 | 1,500 | -100.00 | 0.00 | - |
21/03/68
|
1.26 | 1.25 unread messages | -0.04 | 1.26 | 1.25 | 27,600 | -100.00 | 0.00 | - |
20/03/68
|
1.18 | 1.29 unread messages | +0.09 | 1.30 | 1.18 | 295,200 | -100.00 | 0.00 | - |
19/03/68
|
1.13 | 1.20 unread messages | +0.04 | 1.28 | 1.13 | 322,000 | -100.00 | 0.00 | - |
18/03/68
|
1.14 | 1.16 unread messages | 0.00 | 1.16 | 1.13 | 54,400 | -100.00 | 0.00 | - |
17/03/68
|
1.15 | 1.16 unread messages | -0.01 | 1.16 | 1.14 | 155,500 | -100.00 | 0.00 | - |
14/03/68
|
1.22 | 1.17 unread messages | -0.05 | 1.25 | 1.15 | 176,300 | -100.00 | 0.00 | - |
13/03/68
|
1.22 | 1.22 unread messages | -0.01 | 1.23 | 1.22 | 27,700 | -100.00 | 0.00 | - |
12/03/68
|
1.22 | 1.23 unread messages | -0.02 | 1.25 | 1.22 | 42,900 | -100.00 | 0.00 | - |
11/03/68
|
1.27 | 1.25 unread messages | -0.04 | 1.29 | 1.22 | 89,000 | -100.00 | 0.00 | - |
10/03/68
|
1.30 | 1.29 unread messages | -0.06 | 1.30 | 1.29 | 12,400 | -100.00 | 0.00 | - |
07/03/68
|
1.30 | 1.35 unread messages | +0.03 | 1.36 | 1.30 | 56,800 | -100.00 | 0.00 | - |
06/03/68
|
1.36 | 1.32 unread messages | -0.03 | 1.40 | 1.32 | 60,700 | -100.00 | 0.00 | - |
05/03/68
|
1.21 | 1.35 unread messages | +0.10 | 1.35 | 1.21 | 174,100 | -100.00 | 0.00 | - |
04/03/68
|
1.33 | 1.25 unread messages | -0.05 | 1.33 | 1.21 | 188,500 | -100.00 | 0.00 | - |
03/03/68
|
1.47 | 1.30 unread messages | -0.16 | 1.47 | 1.29 | 231,100 | -100.00 | 0.00 | - |
28/02/68
|
1.57 | 1.46 unread messages | -0.11 | 1.57 | 1.46 | 116,500 | -100.00 | 0.00 | - |
27/02/68
|
1.58 | 1.57 unread messages | -0.03 | 1.59 | 1.57 | 25,500 | -100.00 | 0.00 | - |
26/02/68
|
1.64 | 1.60 unread messages | -0.01 | 1.64 | 1.59 | 21,600 | -100.00 | 0.00 | - |
25/02/68
|
1.60 | 1.61 unread messages | 0.00 | 1.61 | 1.58 | 20,300 | -100.00 | 0.00 | - |
24/02/68
|
1.65 | 1.61 unread messages | -0.09 | 1.65 | 1.59 | 23,900 | -100.00 | 0.00 | - |
21/02/68
|
1.59 | 1.70 unread messages | +0.09 | 1.70 | 1.59 | 51,000 | -100.00 | 0.00 | - |
20/02/68
|
1.62 | 1.61 unread messages | -0.03 | 1.63 | 1.61 | 23,600 | -100.00 | 0.00 | - |
19/02/68
|
1.63 | 1.64 unread messages | +0.03 | 1.64 | 1.63 | 5,300 | -100.00 | 0.00 | - |
18/02/68
|
1.63 | 1.61 unread messages | -0.02 | 1.63 | 1.61 | 15,300 | -100.00 | 0.00 | - |
17/02/68
|
1.58 | 1.63 unread messages | +0.05 | 1.63 | 1.57 | 45,200 | -100.00 | 0.00 | - |
14/02/68
|
1.58 | 1.58 unread messages | -0.01 | 1.59 | 1.57 | 11,900 | -100.00 | 0.00 | - |
13/02/68
|
1.62 | 1.59 unread messages | -0.02 | 1.62 | 1.58 | 15,900 | -100.00 | 0.00 | - |
11/02/68
|
1.64 | 1.61 unread messages | -0.03 | 1.64 | 1.61 | 20,000 | -100.00 | 0.00 | - |
10/02/68
|
1.64 | 1.64 unread messages | 0.00 | 1.64 | 1.64 | 1,600 | -100.00 | 0.00 | - |
07/02/68
|
1.61 | 1.64 unread messages | 0.00 | 1.64 | 1.61 | 11,400 | -100.00 | 0.00 | - |
06/02/68
|
1.62 | 1.64 unread messages | -0.01 | 1.65 | 1.62 | 30,200 | -100.00 | 0.00 | - |
05/02/68
|
1.65 | 1.65 unread messages | -0.02 | 1.65 | 1.62 | 12,700 | -100.00 | 0.00 | - |
04/02/68
|
1.65 | 1.67 unread messages | +0.01 | 1.68 | 1.65 | 25,800 | -100.00 | 0.00 | - |
03/02/68
|
1.72 | 1.66 unread messages | -0.07 | 1.72 | 1.65 | 114,300 | -100.00 | 0.00 | - |
31/01/68
|
1.74 | 1.73 unread messages | +0.03 | 1.74 | 1.72 | 17,800 | -100.00 | 0.00 | - |
30/01/68
|
1.75 | 1.70 unread messages | -0.06 | 1.75 | 1.70 | 23,600 | -100.00 | 0.00 | - |
29/01/68
|
1.76 | 1.76 unread messages | 0.00 | 1.76 | 1.76 | 200 | -100.00 | 0.00 | - |
28/01/68
|
1.78 | 1.76 unread messages | -0.01 | 1.78 | 1.76 | 300 | -100.00 | 0.00 | - |
27/01/68
|
1.78 | 1.77 unread messages | 0.00 | 1.78 | 1.77 | 5,200 | -100.00 | 0.00 | - |
24/01/68
|
1.77 | 1.77 unread messages | +0.01 | 1.79 | 1.77 | 200,500 | -100.00 | 0.00 | - |
23/01/68
|
1.75 | 1.76 unread messages | +0.02 | 1.76 | 1.75 | 52,500 | -100.00 | 0.00 | - |
22/01/68
|
1.73 | 1.74 unread messages | +0.02 | 1.74 | 1.73 | 16,900 | -100.00 | 0.00 | - |
21/01/68
|
1.75 | 1.72 unread messages | -0.03 | 1.77 | 1.72 | 84,500 | -100.00 | 0.00 | - |
20/01/68
|
1.74 | 1.75 unread messages | +0.02 | 1.75 | 1.73 | 59,000 | -100.00 | 0.00 | - |
17/01/68
|
1.77 | 1.73 unread messages | -0.04 | 1.77 | 1.73 | 10,600 | -100.00 | 0.00 | - |
16/01/68
|
1.80 | 1.77 unread messages | -0.01 | 1.80 | 1.77 | 12,500 | -100.00 | 0.00 | - |
15/01/68
|
1.78 | 1.78 unread messages | -0.02 | 1.80 | 1.78 | 52,000 | -100.00 | 0.00 | - |
14/01/68
|
1.79 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 6,300 | -100.00 | 0.00 | - |
13/01/68
|
1.81 | 1.80 unread messages | -0.02 | 1.81 | 1.79 | 5,300 | -100.00 | 0.00 | - |
10/01/68
|
1.84 | 1.82 unread messages | +0.01 | 1.84 | 1.81 | 14,400 | -100.00 | 0.00 | - |
09/01/68
|
1.91 | 1.81 unread messages | -0.10 | 1.92 | 1.81 | 131,200 | -100.00 | 0.00 | - |
08/01/68
|
1.95 | 1.91 unread messages | -0.04 | 1.95 | 1.91 | 46,400 | -100.00 | 0.00 | - |
07/01/68
|
1.93 | 1.95 unread messages | +0.02 | 1.96 | 1.93 | 11,800 | -100.00 | 0.00 | - |
06/01/68
|
1.95 | 1.93 unread messages | -0.01 | 1.95 | 1.93 | 26,100 | -100.00 | 0.00 | - |
03/01/68
|
2.00 | 1.94 unread messages | -0.01 | 2.00 | 1.94 | 55,800 | -100.00 | 0.00 | - |
02/01/68
|
1.99 | 1.95 unread messages | -0.05 | 1.99 | 1.95 | 60,600 | -100.00 | 0.00 | - |