ราคาหุ้นย้อนหลัง FPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.57 | 1.59 unread messages | +0.03 | 1.59 | 1.56 | 32,100 | 8.71 | 5.03 | - |
28/04/68
|
1.57 | 1.56 unread messages | +0.01 | 1.59 | 1.55 | 4,700 | 8.54 | 5.13 | - |
25/04/68
|
1.54 | 1.55 unread messages | +0.04 | 1.56 | 1.52 | 83,800 | 8.49 | 5.16 | - |
24/04/68
|
1.52 | 1.51 unread messages | 0.00 | 1.52 | 1.50 | 47,400 | 8.27 | 5.30 | - |
23/04/68
|
1.51 | 1.51 unread messages | 0.00 | 1.52 | 1.50 | 30,100 | 8.27 | 5.30 | - |
22/04/68
|
1.52 | 1.51 unread messages | -0.01 | 1.52 | 1.50 | 60,200 | 8.27 | 5.30 | - |
21/04/68
|
1.53 | 1.52 unread messages | 0.00 | 1.53 | 1.52 | 10,900 | 8.33 | 5.26 | - |
18/04/68
|
1.54 | 1.52 unread messages | +0.02 | 1.54 | 1.51 | 33,900 | 8.33 | 5.26 | - |
17/04/68
|
1.54 | 1.50 unread messages | -0.04 | 1.54 | 1.50 | 19,100 | 8.22 | 5.33 | - |
16/04/68
|
1.52 | 1.54 unread messages | +0.02 | 1.56 | 1.52 | 41,100 | 8.44 | 5.19 | - |
11/04/68
|
1.53 | 1.52 unread messages | +0.01 | 1.56 | 1.52 | 32,500 | 8.33 | 5.26 | - |
10/04/68
|
1.53 | 1.51 unread messages | +0.04 | 1.55 | 1.49 | 68,200 | 8.27 | 5.30 | - |
09/04/68
|
1.53 | 1.47 unread messages | -0.09 | 1.53 | 1.47 | 450,900 | 8.05 | 5.44 | - |
08/04/68
|
1.60 | 1.56 unread messages | -0.08 | 1.60 | 1.53 | 159,200 | 8.54 | 5.13 | - |
04/04/68
|
1.67 | 1.64 unread messages | -0.01 | 1.70 | 1.59 | 106,500 | 8.98 | 4.88 | - |
03/04/68
|
1.68 | 1.65 unread messages | -0.02 | 1.69 | 1.65 | 9,500 | 9.04 | 4.85 | - |
02/04/68
|
1.66 | 1.67 unread messages | -0.02 | 1.68 | 1.63 | 181,300 | 9.15 | 4.79 | - |
01/04/68
|
1.65 | 1.69 unread messages | +0.05 | 1.69 | 1.65 | 91,000 | 9.26 | 4.73 | - |
31/03/68
|
1.62 | 1.64 unread messages | +0.01 | 1.65 | 1.59 | 78,900 | 8.98 | 4.88 | - |
28/03/68
|
1.66 | 1.63 unread messages | -0.03 | 1.67 | 1.63 | 27,100 | 8.93 | 4.91 | - |
27/03/68
|
1.66 | 1.66 unread messages | -0.01 | 1.66 | 1.65 | 12,900 | 9.09 | 4.82 | - |
26/03/68
|
1.66 | 1.67 unread messages | -0.02 | 1.67 | 1.64 | 39,000 | 9.15 | 4.79 | - |
25/03/68
|
1.65 | 1.69 unread messages | +0.03 | 1.69 | 1.64 | 64,200 | 9.26 | 4.73 | - |
24/03/68
|
1.67 | 1.66 unread messages | -0.01 | 1.67 | 1.65 | 14,200 | 9.09 | 4.82 | - |
21/03/68
|
1.67 | 1.67 unread messages | 0.00 | 1.68 | 1.67 | 88,300 | 9.15 | 4.79 | - |
20/03/68
|
1.66 | 1.67 unread messages | +0.02 | 1.67 | 1.66 | 28,700 | 9.15 | 4.79 | - |
19/03/68
|
1.66 | 1.65 unread messages | 0.00 | 1.67 | 1.63 | 54,700 | 9.04 | 4.85 | - |
18/03/68
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.63 | 5,500 | 9.04 | 4.85 | - |
17/03/68
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 13,400 | 9.04 | 4.85 | - |
14/03/68
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.63 | 54,900 | 9.04 | 4.85 | - |
13/03/68
|
1.64 | 1.65 unread messages | +0.01 | 1.65 | 1.63 | 34,900 | 9.04 | 4.85 | - |
12/03/68
|
1.66 | 1.64 unread messages | -0.02 | 1.66 | 1.63 | 133,700 | 8.98 | 4.88 | - |
11/03/68
|
1.64 | 1.66 unread messages | +0.01 | 1.66 | 1.62 | 118,900 | 9.09 | 4.82 | - |
10/03/68
|
1.67 | 1.65 unread messages | -0.02 | 1.67 | 1.65 | 146,700 | 9.04 | 4.85 | - |
07/03/68
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.64 | 77,900 | 9.15 | 4.79 | - |
06/03/68
|
1.69 | 1.67 unread messages | 0.00 | 1.69 | 1.64 | 177,100 | 9.15 | 4.79 | - |
05/03/68
|
1.68 | 1.67 unread messages | 0.00 | 1.68 | 1.64 | 173,700 | 9.15 | 4.79 | - |
04/03/68
|
1.69 | 1.67 unread messages | -0.04 | 1.72 | 1.65 | 499,800 | 9.15 | 4.79 | - |
03/03/68
|
1.69 | 1.71 unread messages | +0.03 | 1.73 | 1.67 | 277,400 | 9.37 | 4.68 | - |
28/02/68
|
1.71 | 1.68 unread messages | -0.02 | 1.71 | 1.66 | 53,600 | 9.46 | 5.95 | - |
27/02/68
|
1.69 | 1.70 unread messages | 0.00 | 1.70 | 1.67 | 81,900 | 9.57 | 5.88 | - |
26/02/68
|
1.70 | 1.70 unread messages | 0.00 | 1.71 | 1.70 | 27,000 | 9.57 | 5.88 | - |
25/02/68
|
1.72 | 1.70 unread messages | -0.01 | 1.72 | 1.67 | 71,000 | 9.57 | 5.88 | - |
24/02/68
|
1.77 | 1.71 unread messages | -0.03 | 1.77 | 1.71 | 27,800 | 9.63 | 5.85 | - |
21/02/68
|
1.78 | 1.74 unread messages | -0.02 | 1.78 | 1.71 | 84,400 | 9.80 | 5.75 | - |
20/02/68
|
1.70 | 1.76 unread messages | +0.04 | 1.79 | 1.70 | 53,200 | 9.91 | 5.68 | - |
19/02/68
|
1.72 | 1.72 unread messages | +0.01 | 1.74 | 1.72 | 3,200 | 9.68 | 5.81 | - |
18/02/68
|
1.73 | 1.71 unread messages | -0.01 | 1.73 | 1.70 | 24,400 | 9.63 | 5.85 | - |
17/02/68
|
1.73 | 1.72 unread messages | 0.00 | 1.73 | 1.70 | 59,500 | 9.68 | 5.81 | - |
14/02/68
|
1.73 | 1.72 unread messages | +0.01 | 1.75 | 1.69 | 38,100 | 9.68 | 5.81 | - |
13/02/68
|
1.77 | 1.71 unread messages | -0.02 | 1.77 | 1.71 | 36,800 | 9.63 | 5.85 | - |
11/02/68
|
1.74 | 1.73 unread messages | 0.00 | 1.80 | 1.71 | 74,000 | 9.74 | 5.78 | - |
10/02/68
|
1.77 | 1.73 unread messages | -0.05 | 1.79 | 1.73 | 92,400 | 9.74 | 5.78 | - |
07/02/68
|
1.79 | 1.78 unread messages | +0.01 | 1.79 | 1.77 | 10,600 | 10.02 | 5.62 | - |
06/02/68
|
1.83 | 1.77 unread messages | -0.04 | 1.83 | 1.77 | 41,800 | 9.97 | 5.65 | - |
05/02/68
|
1.78 | 1.81 unread messages | +0.03 | 1.81 | 1.78 | 199,900 | 10.19 | 5.52 | - |
04/02/68
|
1.83 | 1.78 unread messages | -0.02 | 1.83 | 1.78 | 30,200 | 10.02 | 5.62 | - |
03/02/68
|
1.87 | 1.80 unread messages | -0.04 | 1.87 | 1.80 | 86,400 | 10.13 | 5.56 | - |
31/01/68
|
1.88 | 1.84 unread messages | -0.02 | 1.88 | 1.84 | 35,000 | 10.36 | 5.43 | - |
30/01/68
|
1.88 | 1.86 unread messages | -0.01 | 1.88 | 1.86 | 18,700 | 10.47 | 5.38 | - |
29/01/68
|
1.86 | 1.87 unread messages | +0.02 | 1.88 | 1.83 | 19,300 | 10.53 | 5.35 | - |
28/01/68
|
1.84 | 1.85 unread messages | 0.00 | 1.86 | 1.83 | 12,400 | 10.42 | 5.41 | - |
27/01/68
|
1.85 | 1.85 unread messages | 0.00 | 1.86 | 1.81 | 144,800 | 10.42 | 5.41 | - |
24/01/68
|
1.86 | 1.85 unread messages | -0.01 | 1.86 | 1.84 | 37,900 | 10.42 | 5.41 | - |
23/01/68
|
1.86 | 1.86 unread messages | 0.00 | 1.88 | 1.86 | 5,000 | 10.47 | 5.38 | - |
22/01/68
|
1.84 | 1.86 unread messages | +0.02 | 1.86 | 1.83 | 3,700 | 10.47 | 5.38 | - |
21/01/68
|
1.84 | 1.84 unread messages | 0.00 | 1.86 | 1.83 | 29,700 | 10.36 | 5.43 | - |
20/01/68
|
1.87 | 1.84 unread messages | -0.04 | 1.92 | 1.83 | 291,800 | 10.36 | 5.43 | - |
17/01/68
|
1.89 | 1.88 unread messages | -0.01 | 1.90 | 1.88 | 24,200 | 10.58 | 5.32 | - |
16/01/68
|
1.92 | 1.89 unread messages | 0.00 | 1.92 | 1.86 | 23,800 | 10.64 | 5.29 | - |
15/01/68
|
1.88 | 1.89 unread messages | 0.00 | 1.91 | 1.88 | 43,500 | 10.64 | 5.29 | - |
14/01/68
|
1.91 | 1.89 unread messages | +0.01 | 1.93 | 1.88 | 44,200 | 10.64 | 5.29 | - |
13/01/68
|
1.94 | 1.88 unread messages | -0.04 | 1.94 | 1.88 | 114,200 | 10.58 | 5.32 | - |
10/01/68
|
1.94 | 1.92 unread messages | +0.01 | 1.94 | 1.91 | 89,400 | 10.81 | 5.21 | - |
09/01/68
|
1.93 | 1.91 unread messages | 0.00 | 1.93 | 1.90 | 39,900 | 10.75 | 5.24 | - |
08/01/68
|
1.93 | 1.91 unread messages | -0.02 | 1.93 | 1.90 | 107,200 | 10.75 | 5.24 | - |
07/01/68
|
1.94 | 1.93 unread messages | 0.00 | 1.94 | 1.90 | 30,300 | 10.87 | 5.18 | - |
06/01/68
|
1.94 | 1.93 unread messages | -0.02 | 1.95 | 1.90 | 26,500 | 10.87 | 5.18 | - |
03/01/68
|
1.96 | 1.95 unread messages | 0.00 | 1.96 | 1.94 | 18,100 | 10.98 | 5.13 | - |
02/01/68
|
1.94 | 1.95 unread messages | -0.01 | 1.97 | 1.94 | 46,900 | 10.98 | 5.13 | - |