ราคาหุ้นย้อนหลัง FORTH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/05/69
|
13.60 | 13.30 unread messages | -0.10 | 14.10 | 12.90 | 12,388,700 | 15.10 | 1.58 | - |
12/05/69
|
13.10 | 13.40 unread messages | +0.50 | 14.30 | 13.00 | 24,539,700 | 15.22 | 1.57 | - |
11/05/69
|
13.10 | 12.90 unread messages | -0.30 | 13.30 | 12.60 | 9,577,200 | 14.65 | 1.63 | - |
08/05/69
|
11.60 | 13.20 unread messages | +1.70 | 13.80 | 11.30 | 32,855,600 | 14.99 | 1.59 | - |
07/05/69
|
11.80 | 11.50 unread messages | -0.30 | 12.50 | 11.20 | 10,932,400 | 13.06 | 1.83 | - |
06/05/69
|
11.90 | 11.80 unread messages | +0.20 | 12.80 | 11.10 | 19,703,200 | 13.40 | 1.78 | - |
05/05/69
|
9.35 | 11.60 unread messages | +2.35 | 12.00 | 9.30 | 27,076,800 | 13.17 | 1.81 | - |
30/04/69
|
9.50 | 9.25 unread messages | +0.60 | 9.75 | 9.20 | 19,311,000 | 10.50 | 2.27 | - |
29/04/69
|
7.50 | 8.65 unread messages | +1.20 | 8.80 | 7.50 | 11,486,400 | 9.82 | 2.43 | - |
28/04/69
|
7.25 | 7.45 unread messages | +0.30 | 7.80 | 7.10 | 6,338,800 | 8.46 | 2.82 | - |
27/04/69
|
6.75 | 7.15 unread messages | +0.40 | 7.25 | 6.75 | 1,501,900 | 8.12 | 2.94 | - |
24/04/69
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.75 | 272,000 | 7.67 | 3.11 | - |
23/04/69
|
6.85 | 6.80 unread messages | -0.10 | 6.90 | 6.75 | 590,900 | 7.72 | 3.09 | - |
22/04/69
|
7.05 | 6.90 unread messages | -0.15 | 7.15 | 6.80 | 1,833,600 | 7.84 | 3.04 | - |
21/04/69
|
7.40 | 7.05 unread messages | -0.20 | 7.40 | 7.00 | 1,124,200 | 8.01 | 2.98 | - |
20/04/69
|
7.25 | 7.25 unread messages | +0.05 | 7.30 | 7.15 | 359,600 | 8.23 | 2.90 | - |
17/04/69
|
7.20 | 7.20 unread messages | 0.00 | 7.35 | 7.20 | 604,000 | 8.18 | 2.92 | - |
10/04/69
|
7.25 | 7.35 unread messages | +0.10 | 7.40 | 7.20 | 509,800 | 8.35 | 2.86 | - |
09/04/69
|
7.60 | 7.25 unread messages | -0.30 | 7.65 | 7.20 | 2,250,300 | 8.23 | 2.90 | - |
08/04/69
|
7.10 | 7.55 unread messages | +0.55 | 7.55 | 7.10 | 4,958,500 | 8.57 | 2.78 | - |
07/04/69
|
7.15 | 7.00 unread messages | -0.15 | 7.15 | 7.00 | 821,600 | 7.95 | 3.00 | - |
03/04/69
|
7.25 | 7.15 unread messages | -0.05 | 7.35 | 7.15 | 1,172,100 | 8.12 | 2.94 | - |
02/04/69
|
7.20 | 7.20 unread messages | +0.05 | 7.40 | 7.05 | 2,254,900 | 8.18 | 2.92 | - |
01/04/69
|
7.20 | 7.15 unread messages | -0.05 | 7.30 | 7.10 | 1,664,300 | 8.12 | 2.94 | - |
31/03/69
|
7.10 | 7.20 unread messages | +0.05 | 7.30 | 7.00 | 2,940,900 | 8.18 | 2.92 | - |
30/03/69
|
6.40 | 7.15 unread messages | +0.70 | 7.30 | 6.30 | 3,420,200 | 8.12 | 2.94 | - |
27/03/69
|
6.50 | 6.45 unread messages | 0.00 | 6.55 | 6.40 | 705,500 | 7.32 | 3.26 | - |
26/03/69
|
6.65 | 6.45 unread messages | -0.20 | 6.65 | 6.40 | 759,900 | 7.32 | 3.26 | - |
25/03/69
|
6.25 | 6.65 unread messages | +0.45 | 6.65 | 6.25 | 933,300 | 7.55 | 3.16 | - |
24/03/69
|
6.35 | 6.20 unread messages | -0.05 | 6.35 | 6.15 | 355,900 | 7.04 | 3.39 | - |
23/03/69
|
6.35 | 6.25 unread messages | -0.20 | 6.35 | 6.20 | 696,700 | 7.10 | 3.36 | - |
20/03/69
|
6.45 | 6.45 unread messages | -0.05 | 6.60 | 6.45 | 610,400 | 7.32 | 3.26 | - |
19/03/69
|
6.80 | 6.50 unread messages | -0.30 | 6.80 | 6.40 | 1,580,900 | 7.38 | 3.23 | - |
18/03/69
|
7.00 | 6.80 unread messages | -0.15 | 7.00 | 6.70 | 1,764,000 | 7.72 | 3.09 | - |
17/03/69
|
7.05 | 6.95 unread messages | 0.00 | 7.10 | 6.90 | 1,416,000 | 7.89 | 3.02 | - |
16/03/69
|
7.15 | 6.95 unread messages | -0.10 | 7.25 | 6.95 | 1,443,900 | 8.01 | 2.98 | - |
13/03/69
|
7.00 | 7.05 unread messages | -0.10 | 7.15 | 6.90 | 1,089,200 | 8.01 | 2.98 | - |
12/03/69
|
7.10 | 7.15 unread messages | +0.10 | 7.20 | 7.05 | 1,144,700 | 8.12 | 2.94 | - |
11/03/69
|
7.25 | 7.05 unread messages | -0.20 | 7.30 | 7.05 | 1,602,600 | 8.01 | 2.98 | - |
10/03/69
|
7.45 | 7.25 unread messages | -0.05 | 7.45 | 7.15 | 1,225,600 | 8.23 | 2.90 | - |
09/03/69
|
7.05 | 7.30 unread messages | -0.20 | 7.35 | 6.95 | 1,197,600 | 8.29 | 2.88 | - |
06/03/69
|
7.30 | 7.50 unread messages | 0.00 | 7.60 | 7.30 | 1,504,900 | 8.52 | 2.80 | - |
05/03/69
|
7.40 | 7.50 unread messages | +0.50 | 7.50 | 7.05 | 2,559,200 | 8.52 | 2.80 | - |
04/03/69
|
6.95 | 7.00 unread messages | -0.40 | 7.05 | 6.65 | 3,497,400 | 7.95 | 3.00 | - |
02/03/69
|
8.10 | 7.40 unread messages | -1.10 | 8.25 | 7.40 | 6,884,100 | 8.40 | 2.03 | - |
27/02/69
|
7.80 | 8.50 unread messages | +0.75 | 8.90 | 7.75 | 10,700,200 | 13.10 | 1.76 | - |
26/02/69
|
7.85 | 7.75 unread messages | 0.00 | 7.85 | 7.60 | 1,226,300 | 11.95 | 1.94 | - |
25/02/69
|
8.05 | 7.75 unread messages | -0.25 | 8.10 | 7.70 | 1,525,100 | 11.95 | 1.94 | - |
24/02/69
|
7.65 | 8.00 unread messages | +0.30 | 8.00 | 7.60 | 1,618,800 | 12.33 | 1.88 | - |
23/02/69
|
7.85 | 7.70 unread messages | -0.10 | 7.95 | 7.50 | 1,595,300 | 11.87 | 1.95 | - |
20/02/69
|
8.15 | 7.80 unread messages | -0.30 | 8.25 | 7.70 | 2,393,200 | 12.02 | 1.92 | - |
19/02/69
|
8.20 | 8.10 unread messages | -0.05 | 8.25 | 7.95 | 3,154,200 | 12.49 | 1.85 | - |
18/02/69
|
8.40 | 8.15 unread messages | -0.10 | 8.50 | 8.05 | 2,729,000 | 12.56 | 1.84 | - |
17/02/69
|
7.85 | 8.25 unread messages | +0.35 | 8.35 | 7.60 | 3,164,000 | 12.72 | 1.82 | - |
16/02/69
|
7.85 | 7.90 unread messages | +0.10 | 8.05 | 7.75 | 1,519,600 | 12.18 | 1.90 | - |
13/02/69
|
8.15 | 7.80 unread messages | -0.30 | 8.15 | 7.70 | 2,674,200 | 12.02 | 1.92 | - |
12/02/69
|
7.95 | 8.10 unread messages | +0.15 | 8.10 | 7.60 | 2,698,500 | 12.49 | 1.85 | - |
11/02/69
|
7.90 | 7.95 unread messages | 0.00 | 8.30 | 7.75 | 3,405,600 | 12.26 | 1.89 | - |
10/02/69
|
7.40 | 7.95 unread messages | +0.85 | 8.00 | 7.35 | 8,851,000 | 12.26 | 1.89 | - |
09/02/69
|
6.00 | 7.10 unread messages | +1.50 | 7.20 | 6.00 | 8,446,300 | 10.95 | 2.11 | - |
06/02/69
|
5.70 | 5.60 unread messages | -0.10 | 5.75 | 5.60 | 1,226,500 | 8.63 | 2.68 | - |
05/02/69
|
5.65 | 5.70 unread messages | +0.05 | 5.75 | 5.65 | 950,800 | 8.79 | 2.63 | - |
04/02/69
|
5.75 | 5.65 unread messages | -0.15 | 5.80 | 5.60 | 1,092,600 | 8.71 | 2.65 | - |
03/02/69
|
5.85 | 5.80 unread messages | -0.05 | 5.95 | 5.60 | 609,400 | 8.94 | 2.59 | - |
02/02/69
|
5.80 | 5.85 unread messages | +0.05 | 5.90 | 5.75 | 282,400 | 9.02 | 2.56 | - |
30/01/69
|
5.90 | 5.80 unread messages | -0.05 | 5.95 | 5.80 | 283,300 | 8.94 | 2.59 | - |
29/01/69
|
5.95 | 5.85 unread messages | -0.05 | 5.95 | 5.80 | 236,300 | 9.02 | 2.56 | - |
28/01/69
|
5.95 | 5.90 unread messages | 0.00 | 6.05 | 5.90 | 394,700 | 9.10 | 2.54 | - |
27/01/69
|
5.85 | 5.90 unread messages | +0.05 | 5.95 | 5.85 | 340,900 | 9.10 | 2.54 | - |
26/01/69
|
5.95 | 5.85 unread messages | -0.20 | 6.00 | 5.80 | 645,900 | 9.02 | 2.56 | - |
23/01/69
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 535,600 | 9.33 | 2.48 | - |
22/01/69
|
6.25 | 6.05 unread messages | -0.15 | 6.25 | 6.00 | 679,700 | 9.33 | 2.48 | - |
21/01/69
|
6.10 | 6.20 unread messages | +0.10 | 6.25 | 6.10 | 1,142,800 | 9.56 | 2.42 | - |
20/01/69
|
6.20 | 6.10 unread messages | 0.00 | 6.20 | 6.05 | 585,800 | 9.40 | 2.46 | - |
19/01/69
|
5.95 | 6.10 unread messages | +0.15 | 6.25 | 5.95 | 1,217,200 | 9.40 | 2.46 | - |
16/01/69
|
5.85 | 5.95 unread messages | +0.20 | 6.05 | 5.75 | 872,600 | 9.17 | 2.52 | - |
15/01/69
|
5.60 | 5.75 unread messages | +0.25 | 5.85 | 5.50 | 493,800 | 8.86 | 2.61 | - |
14/01/69
|
5.45 | 5.50 unread messages | +0.05 | 5.65 | 5.45 | 323,000 | 8.48 | 2.73 | - |
13/01/69
|
5.60 | 5.45 unread messages | -0.10 | 5.65 | 5.45 | 553,600 | 8.40 | 2.75 | - |
12/01/69
|
5.80 | 5.55 unread messages | -0.25 | 5.85 | 5.55 | 575,000 | 8.56 | 2.70 | - |
09/01/69
|
5.85 | 5.80 unread messages | -0.05 | 5.95 | 5.80 | 274,400 | 8.94 | 2.59 | - |
08/01/69
|
6.05 | 5.85 unread messages | -0.15 | 6.05 | 5.85 | 374,100 | 9.02 | 2.56 | - |
07/01/69
|
5.90 | 6.00 unread messages | +0.10 | 6.00 | 5.85 | 333,700 | 9.25 | 2.50 | - |
06/01/69
|
6.00 | 5.90 unread messages | -0.10 | 6.10 | 5.80 | 984,000 | 9.10 | 2.54 | - |
05/01/69
|
5.80 | 6.00 unread messages | +0.25 | 6.10 | 5.80 | 1,764,100 | 9.25 | 2.50 | - |