ราคาหุ้นย้อนหลัง FORTH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
6.35 | 6.60 unread messages | +0.20 | 7.10 | 6.30 | 214,300 | 27.90 | 2.27 | - |
08/04/68
|
6.95 | 6.40 unread messages | -0.65 | 7.00 | 6.05 | 748,700 | 27.05 | 2.34 | - |
04/04/68
|
6.95 | 7.05 unread messages | +0.15 | 7.05 | 6.95 | 236,400 | 29.80 | 2.13 | - |
03/04/68
|
6.70 | 6.90 unread messages | +0.20 | 7.10 | 6.70 | 337,200 | 29.16 | 2.17 | - |
02/04/68
|
6.70 | 6.70 unread messages | 0.00 | 6.80 | 6.70 | 179,500 | 28.32 | 2.24 | - |
01/04/68
|
6.60 | 6.70 unread messages | +0.10 | 6.75 | 6.55 | 229,200 | 28.32 | 2.24 | - |
31/03/68
|
6.75 | 6.60 unread messages | -0.20 | 6.80 | 6.60 | 93,900 | 27.90 | 2.27 | - |
28/03/68
|
6.95 | 6.80 unread messages | -0.15 | 6.95 | 6.80 | 224,300 | 28.74 | 2.21 | - |
27/03/68
|
6.95 | 6.95 unread messages | 0.00 | 7.00 | 6.90 | 57,300 | 29.38 | 2.16 | - |
26/03/68
|
7.00 | 6.95 unread messages | +0.05 | 7.10 | 6.90 | 145,000 | 29.38 | 2.16 | - |
25/03/68
|
7.05 | 6.90 unread messages | -0.15 | 7.05 | 6.90 | 202,900 | 29.16 | 2.17 | - |
24/03/68
|
7.00 | 7.05 unread messages | +0.05 | 7.10 | 7.00 | 159,300 | 29.80 | 2.13 | - |
21/03/68
|
7.10 | 7.00 unread messages | 0.00 | 7.10 | 7.00 | 165,200 | 29.59 | 2.14 | - |
20/03/68
|
7.00 | 7.00 unread messages | 0.00 | 7.20 | 7.00 | 336,200 | 29.59 | 2.14 | - |
19/03/68
|
7.10 | 7.00 unread messages | -0.05 | 7.25 | 7.00 | 609,200 | 29.59 | 2.14 | - |
18/03/68
|
7.00 | 7.05 unread messages | +0.05 | 7.15 | 6.95 | 154,200 | 29.80 | 2.13 | - |
17/03/68
|
6.95 | 7.00 unread messages | +0.05 | 7.10 | 6.95 | 135,700 | 29.59 | 2.14 | - |
14/03/68
|
7.00 | 6.95 unread messages | -0.05 | 7.10 | 6.85 | 386,900 | 29.38 | 2.16 | - |
13/03/68
|
7.20 | 7.00 unread messages | -0.20 | 7.30 | 7.00 | 194,100 | 29.59 | 2.14 | - |
12/03/68
|
7.40 | 7.20 unread messages | -0.15 | 7.40 | 7.20 | 156,200 | 30.43 | 2.08 | - |
11/03/68
|
7.40 | 7.35 unread messages | -0.15 | 7.50 | 7.35 | 142,000 | 31.07 | 2.04 | - |
10/03/68
|
7.60 | 7.50 unread messages | -0.20 | 7.85 | 7.50 | 140,700 | 31.70 | 2.00 | - |
07/03/68
|
7.65 | 7.70 unread messages | +0.05 | 7.70 | 7.55 | 80,400 | 32.55 | 1.95 | - |
06/03/68
|
7.70 | 7.65 unread messages | 0.00 | 7.70 | 7.55 | 174,200 | 32.33 | 1.96 | - |
05/03/68
|
7.50 | 7.65 unread messages | +0.20 | 7.75 | 7.40 | 460,000 | 32.33 | 1.96 | - |
04/03/68
|
7.60 | 7.45 unread messages | -0.20 | 7.65 | 7.45 | 409,900 | 31.49 | 2.01 | - |
03/03/68
|
7.80 | 7.65 unread messages | -0.30 | 7.85 | 7.65 | 336,700 | 31.52 | 6.14 | - |
28/02/68
|
7.95 | 7.95 unread messages | -0.05 | 8.00 | 7.85 | 234,100 | 32.75 | 5.91 | - |
27/02/68
|
8.20 | 8.00 unread messages | -0.20 | 8.20 | 7.95 | 276,300 | 32.96 | 5.88 | - |
26/02/68
|
8.25 | 8.20 unread messages | -0.10 | 8.35 | 8.20 | 204,900 | 33.78 | 5.73 | - |
25/02/68
|
8.50 | 8.30 unread messages | -0.15 | 8.50 | 8.25 | 303,600 | 34.19 | 5.66 | - |
24/02/68
|
8.35 | 8.45 unread messages | +0.20 | 8.45 | 8.15 | 316,700 | 34.81 | 5.56 | - |
21/02/68
|
8.00 | 8.25 unread messages | +0.25 | 8.25 | 7.95 | 282,600 | 33.99 | 5.70 | - |
20/02/68
|
8.20 | 8.00 unread messages | -0.15 | 8.35 | 7.95 | 830,600 | 32.96 | 5.88 | - |
19/02/68
|
8.10 | 8.15 unread messages | +0.05 | 8.40 | 8.10 | 693,200 | 33.58 | 5.77 | - |
18/02/68
|
8.15 | 8.10 unread messages | -0.10 | 8.30 | 8.10 | 380,600 | 33.37 | 5.80 | - |
17/02/68
|
7.80 | 8.20 unread messages | +0.25 | 8.20 | 7.80 | 399,700 | 33.78 | 5.73 | - |
14/02/68
|
7.95 | 7.95 unread messages | 0.00 | 8.10 | 7.85 | 176,100 | 32.75 | 5.91 | - |
13/02/68
|
8.35 | 7.95 unread messages | -0.35 | 8.35 | 7.90 | 709,200 | 32.75 | 5.91 | - |
11/02/68
|
8.30 | 8.30 unread messages | +0.10 | 8.30 | 8.20 | 122,600 | 34.19 | 5.66 | - |
10/02/68
|
8.10 | 8.20 unread messages | +0.05 | 8.25 | 8.00 | 266,100 | 33.78 | 5.73 | - |
07/02/68
|
8.05 | 8.15 unread messages | +0.15 | 8.15 | 7.95 | 535,100 | 33.58 | 5.77 | - |
06/02/68
|
8.20 | 8.00 unread messages | -0.20 | 8.20 | 7.80 | 727,400 | 32.96 | 5.88 | - |
05/02/68
|
8.45 | 8.20 unread messages | -0.25 | 8.60 | 8.15 | 443,300 | 33.78 | 5.73 | - |
04/02/68
|
8.75 | 8.45 unread messages | -0.25 | 8.80 | 8.45 | 292,300 | 34.81 | 5.56 | - |
03/02/68
|
8.80 | 8.70 unread messages | -0.25 | 8.90 | 8.70 | 246,500 | 35.84 | 5.40 | - |
31/01/68
|
9.00 | 8.95 unread messages | -0.05 | 9.05 | 8.90 | 72,500 | 36.87 | 5.25 | - |
30/01/68
|
8.95 | 9.00 unread messages | 0.00 | 9.05 | 8.85 | 154,700 | 37.08 | 5.22 | - |
29/01/68
|
9.05 | 9.00 unread messages | -0.05 | 9.05 | 8.90 | 218,300 | 37.08 | 5.22 | - |
28/01/68
|
9.15 | 9.05 unread messages | -0.15 | 9.20 | 9.00 | 198,700 | 37.28 | 5.19 | - |
27/01/68
|
9.25 | 9.20 unread messages | -0.10 | 9.30 | 9.15 | 134,700 | 37.90 | 5.11 | - |
24/01/68
|
9.20 | 9.30 unread messages | 0.00 | 9.50 | 9.20 | 245,700 | 38.31 | 5.05 | - |
23/01/68
|
9.30 | 9.30 unread messages | -0.05 | 9.50 | 9.20 | 79,800 | 38.31 | 5.05 | - |
22/01/68
|
9.30 | 9.35 unread messages | -0.05 | 9.50 | 9.25 | 89,000 | 38.52 | 5.03 | - |
21/01/68
|
9.00 | 9.40 unread messages | +0.35 | 9.45 | 9.00 | 201,700 | 38.72 | 5.00 | - |
20/01/68
|
9.15 | 9.05 unread messages | -0.15 | 9.15 | 9.00 | 312,300 | 37.28 | 5.19 | - |
17/01/68
|
9.35 | 9.20 unread messages | -0.20 | 9.40 | 9.20 | 71,000 | 37.90 | 5.11 | - |
16/01/68
|
9.50 | 9.40 unread messages | 0.00 | 9.55 | 9.30 | 163,700 | 38.72 | 5.00 | - |
15/01/68
|
9.65 | 9.40 unread messages | -0.25 | 9.70 | 9.30 | 262,800 | 38.72 | 5.00 | - |
14/01/68
|
9.80 | 9.65 unread messages | -0.10 | 9.95 | 9.65 | 108,100 | 39.75 | 4.87 | - |
13/01/68
|
9.65 | 9.75 unread messages | -0.05 | 9.90 | 9.65 | 86,000 | 40.17 | 4.82 | - |
10/01/68
|
9.85 | 9.80 unread messages | -0.05 | 9.90 | 9.70 | 121,800 | 40.37 | 4.80 | - |
09/01/68
|
10.20 | 9.85 unread messages | -0.25 | 10.20 | 9.70 | 280,500 | 40.58 | 4.77 | - |
08/01/68
|
10.30 | 10.10 unread messages | 0.00 | 10.30 | 10.00 | 318,700 | 41.61 | 4.65 | - |
07/01/68
|
9.90 | 10.10 unread messages | +0.20 | 10.30 | 9.90 | 190,700 | 41.61 | 4.65 | - |
06/01/68
|
10.20 | 9.90 unread messages | -0.30 | 10.30 | 9.85 | 289,300 | 40.78 | 4.75 | - |
03/01/68
|
10.50 | 10.20 unread messages | -0.30 | 10.70 | 10.20 | 410,200 | 42.02 | 4.61 | - |
02/01/68
|
10.40 | 10.50 unread messages | -0.10 | 10.70 | 10.30 | 138,300 | 43.26 | 4.48 | - |