ราคาหุ้นย้อนหลัง FPI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.70 | 1.71 unread messages | +0.01 | 1.71 | 1.69 | 20,200 | 9.25 | 4.68 | - |
16/03/69
|
1.70 | 1.70 unread messages | 0.00 | 1.72 | 1.69 | 15,800 | 9.20 | 4.71 | - |
13/03/69
|
1.69 | 1.70 unread messages | 0.00 | 1.71 | 1.66 | 86,000 | 9.20 | 4.71 | - |
12/03/69
|
1.69 | 1.70 unread messages | -0.01 | 1.70 | 1.63 | 29,800 | 9.20 | 4.71 | - |
11/03/69
|
1.67 | 1.71 unread messages | +0.04 | 1.72 | 1.67 | 57,100 | 9.25 | 4.68 | - |
10/03/69
|
1.66 | 1.67 unread messages | +0.01 | 1.69 | 1.66 | 16,400 | 9.03 | 4.79 | - |
09/03/69
|
1.64 | 1.66 unread messages | +0.01 | 1.68 | 1.60 | 38,800 | 8.98 | 4.82 | - |
06/03/69
|
1.69 | 1.65 unread messages | -0.04 | 1.69 | 1.65 | 15,100 | 8.93 | 4.85 | - |
05/03/69
|
1.72 | 1.69 unread messages | +0.04 | 1.72 | 1.62 | 18,300 | 9.14 | 4.73 | - |
04/03/69
|
1.72 | 1.65 unread messages | -0.11 | 1.76 | 1.60 | 147,600 | 8.93 | 4.85 | - |
02/03/69
|
1.69 | 1.76 unread messages | -0.03 | 1.79 | 1.69 | 16,900 | 9.52 | 4.55 | - |
27/02/69
|
1.82 | 1.79 unread messages | -0.01 | 1.82 | 1.79 | 11,200 | 7.75 | 4.47 | - |
26/02/69
|
1.82 | 1.80 unread messages | -0.01 | 1.82 | 1.79 | 44,700 | 7.79 | 4.44 | - |
25/02/69
|
1.84 | 1.81 unread messages | -0.02 | 1.84 | 1.81 | 14,900 | 7.83 | 4.42 | - |
24/02/69
|
1.80 | 1.83 unread messages | +0.03 | 1.85 | 1.80 | 4,500 | 7.92 | 4.37 | - |
23/02/69
|
1.79 | 1.80 unread messages | 0.00 | 1.82 | 1.76 | 102,300 | 7.79 | 4.44 | - |
20/02/69
|
1.81 | 1.80 unread messages | -0.03 | 1.84 | 1.80 | 34,000 | 7.79 | 4.44 | - |
19/02/69
|
1.81 | 1.83 unread messages | +0.03 | 1.84 | 1.77 | 54,600 | 7.92 | 4.37 | - |
18/02/69
|
1.78 | 1.80 unread messages | +0.01 | 1.80 | 1.76 | 96,100 | 7.79 | 4.44 | - |
17/02/69
|
1.79 | 1.79 unread messages | -0.01 | 1.80 | 1.76 | 294,900 | 7.75 | 4.47 | - |
16/02/69
|
1.80 | 1.80 unread messages | -0.01 | 1.81 | 1.79 | 5,700 | 7.79 | 4.44 | - |
13/02/69
|
1.80 | 1.81 unread messages | 0.00 | 1.81 | 1.80 | 10,800 | 7.83 | 4.42 | - |
12/02/69
|
1.83 | 1.81 unread messages | -0.01 | 1.83 | 1.80 | 54,200 | 7.83 | 4.42 | - |
11/02/69
|
1.83 | 1.82 unread messages | 0.00 | 1.83 | 1.81 | 11,200 | 7.88 | 4.40 | - |
10/02/69
|
1.81 | 1.82 unread messages | +0.01 | 1.82 | 1.80 | 88,300 | 7.88 | 4.40 | - |
09/02/69
|
1.81 | 1.81 unread messages | 0.00 | 1.81 | 1.77 | 77,800 | 7.83 | 4.42 | - |
06/02/69
|
1.83 | 1.81 unread messages | 0.00 | 1.83 | 1.79 | 94,600 | 7.83 | 4.42 | - |
05/02/69
|
1.83 | 1.81 unread messages | -0.01 | 1.83 | 1.80 | 35,900 | 7.83 | 4.42 | - |
04/02/69
|
1.83 | 1.82 unread messages | +0.04 | 1.83 | 1.81 | 6,500 | 7.88 | 4.40 | - |
03/02/69
|
1.83 | 1.78 unread messages | -0.03 | 1.83 | 1.78 | 90,700 | 7.70 | 4.49 | - |
02/02/69
|
1.83 | 1.81 unread messages | -0.01 | 1.83 | 1.80 | 11,800 | 7.83 | 4.42 | - |
30/01/69
|
1.82 | 1.82 unread messages | +0.02 | 1.83 | 1.78 | 267,100 | 7.88 | 4.40 | - |
29/01/69
|
1.79 | 1.80 unread messages | +0.02 | 1.81 | 1.78 | 285,400 | 7.79 | 4.44 | - |
28/01/69
|
1.78 | 1.78 unread messages | +0.01 | 1.79 | 1.74 | 370,600 | 7.70 | 4.49 | - |
27/01/69
|
1.71 | 1.77 unread messages | +0.07 | 1.78 | 1.71 | 283,900 | 7.66 | 4.52 | - |
26/01/69
|
1.69 | 1.70 unread messages | +0.02 | 1.71 | 1.67 | 215,700 | 7.36 | 4.71 | - |
23/01/69
|
1.67 | 1.68 unread messages | +0.01 | 1.71 | 1.67 | 23,900 | 7.27 | 4.76 | - |
22/01/69
|
1.67 | 1.67 unread messages | -0.01 | 1.71 | 1.67 | 255,300 | 7.23 | 4.79 | - |
21/01/69
|
1.69 | 1.68 unread messages | 0.00 | 1.69 | 1.67 | 18,000 | 7.27 | 4.76 | - |
20/01/69
|
1.67 | 1.68 unread messages | +0.01 | 1.68 | 1.67 | 11,100 | 7.27 | 4.76 | - |
19/01/69
|
1.66 | 1.67 unread messages | +0.05 | 1.67 | 1.66 | 23,500 | 7.23 | 4.79 | - |
16/01/69
|
1.66 | 1.62 unread messages | -0.03 | 1.68 | 1.62 | 95,300 | 7.01 | 4.94 | - |
15/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 21,000 | 7.14 | 4.85 | - |
14/01/69
|
1.64 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 93,100 | 7.14 | 4.85 | - |
13/01/69
|
1.67 | 1.65 unread messages | +0.01 | 1.67 | 1.65 | 25,200 | 7.14 | 4.85 | - |
12/01/69
|
1.68 | 1.64 unread messages | -0.01 | 1.68 | 1.64 | 32,200 | 7.10 | 4.88 | - |
09/01/69
|
1.65 | 1.65 unread messages | 0.00 | 1.67 | 1.65 | 25,100 | 7.14 | 4.85 | - |
08/01/69
|
1.64 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 10,500 | 7.14 | 4.85 | - |
07/01/69
|
1.65 | 1.65 unread messages | +0.02 | 1.65 | 1.65 | 17,200 | 7.14 | 4.85 | - |
06/01/69
|
1.65 | 1.63 unread messages | -0.02 | 1.65 | 1.63 | 51,500 | 7.06 | 4.91 | - |
05/01/69
|
1.66 | 1.65 unread messages | +0.01 | 1.68 | 1.65 | 9,900 | 7.14 | 4.85 | - |