ราคาหุ้นย้อนหลัง FSX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.27 | 1.28 unread messages | +0.03 | 1.29 | 1.27 | 5,900 | -100.00 | 0.00 | - |
09/04/69
|
1.23 | 1.25 unread messages | +0.03 | 1.30 | 1.23 | 22,600 | -100.00 | 0.00 | - |
08/04/69
|
1.22 | 1.22 unread messages | -0.06 | 1.29 | 1.22 | 52,400 | -100.00 | 0.00 | - |
07/04/69
|
1.19 | 1.28 unread messages | +0.03 | 1.28 | 1.19 | 6,700 | -100.00 | 0.00 | - |
03/04/69
|
1.28 | 1.25 unread messages | 0.00 | 1.28 | 1.25 | 2,800 | -100.00 | 0.00 | - |
02/04/69
|
1.28 | 1.25 unread messages | -0.02 | 1.35 | 1.25 | 67,100 | -100.00 | 0.00 | - |
01/04/69
|
1.30 | 1.27 unread messages | -0.02 | 1.38 | 1.27 | 61,600 | -100.00 | 0.00 | - |
31/03/69
|
1.30 | 1.29 unread messages | 0.00 | 1.32 | 1.26 | 52,700 | -100.00 | 0.00 | - |
30/03/69
|
1.22 | 1.29 unread messages | +0.07 | 1.30 | 1.22 | 53,600 | -100.00 | 0.00 | - |
27/03/69
|
1.22 | 1.22 unread messages | -0.04 | 1.27 | 1.22 | 71,800 | -100.00 | 0.00 | - |
26/03/69
|
1.22 | 1.26 unread messages | +0.02 | 1.28 | 1.20 | 232,000 | -100.00 | 0.00 | - |
25/03/69
|
1.28 | 1.24 unread messages | -0.05 | 1.30 | 1.24 | 161,800 | -100.00 | 0.00 | - |
24/03/69
|
1.30 | 1.29 unread messages | +0.02 | 1.30 | 1.27 | 1,900 | -100.00 | 0.00 | - |
23/03/69
|
1.25 | 1.27 unread messages | -0.04 | 1.31 | 1.22 | 34,800 | -100.00 | 0.00 | - |
20/03/69
|
1.30 | 1.31 unread messages | +0.03 | 1.32 | 1.27 | 61,100 | -100.00 | 0.00 | - |
19/03/69
|
1.31 | 1.28 unread messages | 0.00 | 1.31 | 1.25 | 49,000 | -100.00 | 0.00 | - |
18/03/69
|
1.32 | 1.28 unread messages | -0.03 | 1.32 | 1.28 | 175,400 | -100.00 | 0.00 | - |
17/03/69
|
1.30 | 1.31 unread messages | +0.01 | 1.35 | 1.30 | 92,100 | -100.00 | 0.00 | - |
16/03/69
|
1.30 | 1.30 unread messages | +0.01 | 1.32 | 1.28 | 119,800 | -100.00 | 0.00 | - |
13/03/69
|
1.32 | 1.29 unread messages | -0.03 | 1.37 | 1.28 | 781,300 | -100.00 | 0.00 | - |
12/03/69
|
1.20 | 1.32 unread messages | +0.12 | 1.44 | 1.20 | 3,114,700 | -100.00 | 0.00 | - |
11/03/69
|
1.17 | 1.20 unread messages | +0.07 | 1.35 | 1.15 | 1,571,600 | -100.00 | 0.00 | - |
10/03/69
|
1.13 | 1.13 unread messages | +0.03 | 1.23 | 1.10 | 199,300 | -100.00 | 0.00 | - |
09/03/69
|
1.10 | 1.10 unread messages | -0.06 | 1.10 | 1.05 | 107,800 | -100.00 | 0.00 | - |
06/03/69
|
1.19 | 1.16 unread messages | -0.03 | 1.24 | 1.15 | 165,800 | -100.00 | 0.00 | - |
05/03/69
|
1.10 | 1.19 unread messages | +0.12 | 1.22 | 1.09 | 333,600 | -100.00 | 0.00 | - |
04/03/69
|
1.09 | 1.07 unread messages | -0.05 | 1.10 | 1.01 | 456,500 | -100.00 | 0.00 | - |
02/03/69
|
1.29 | 1.12 unread messages | -0.17 | 1.30 | 1.12 | 447,100 | -100.00 | 0.00 | - |
27/02/69
|
1.36 | 1.29 unread messages | -0.05 | 1.37 | 1.29 | 120,400 | -100.00 | 0.00 | - |
26/02/69
|
1.32 | 1.34 unread messages | +0.01 | 1.41 | 1.32 | 608,700 | -100.00 | 0.00 | - |
25/02/69
|
1.47 | 1.33 unread messages | -0.10 | 1.50 | 1.28 | 920,100 | -100.00 | 0.00 | - |
24/02/69
|
1.56 | 1.43 unread messages | -0.02 | 1.61 | 1.43 | 2,087,100 | -100.00 | 0.00 | - |
23/02/69
|
1.37 | 1.45 unread messages | +0.11 | 1.59 | 1.20 | 4,049,100 | -100.00 | 0.00 | - |
20/02/69
|
1.13 | 1.34 unread messages | +0.29 | 1.35 | 1.12 | 6,771,200 | -100.00 | 0.00 | - |
19/02/69
|
0.80 | 1.05 unread messages | +0.25 | 1.05 | 0.80 | 1,777,500 | -100.00 | 0.00 | - |
18/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 127,800 | -100.00 | 0.00 | - |
17/02/69
|
0.76 | 0.80 unread messages | +0.04 | 0.81 | 0.76 | 250,800 | -100.00 | 0.00 | - |
16/02/69
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.75 | 23,300 | -100.00 | 0.00 | - |
13/02/69
|
0.73 | 0.76 unread messages | +0.01 | 0.78 | 0.73 | 78,500 | -100.00 | 0.00 | - |
12/02/69
|
0.76 | 0.75 unread messages | -0.01 | 0.76 | 0.71 | 140,600 | -100.00 | 0.00 | - |
11/02/69
|
0.76 | 0.76 unread messages | +0.01 | 0.76 | 0.75 | 46,300 | -100.00 | 0.00 | - |
10/02/69
|
0.76 | 0.75 unread messages | -0.01 | 0.79 | 0.75 | 92,100 | -100.00 | 0.00 | - |
09/02/69
|
0.72 | 0.76 unread messages | +0.04 | 0.77 | 0.71 | 216,200 | -100.00 | 0.00 | - |
06/02/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 32,100 | -100.00 | 0.00 | - |
05/02/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.69 | 23,300 | -100.00 | 0.00 | - |
04/02/69
|
0.70 | 0.71 unread messages | -0.01 | 0.72 | 0.67 | 81,600 | -100.00 | 0.00 | - |
03/02/69
|
0.73 | 0.72 unread messages | +0.02 | 0.73 | 0.70 | 38,900 | -100.00 | 0.00 | - |
02/02/69
|
0.72 | 0.70 unread messages | -0.03 | 0.74 | 0.70 | 26,300 | -100.00 | 0.00 | - |
30/01/69
|
0.72 | 0.73 unread messages | 0.00 | 0.73 | 0.70 | 32,200 | -100.00 | 0.00 | - |
29/01/69
|
0.72 | 0.73 unread messages | +0.01 | 0.73 | 0.69 | 164,800 | -100.00 | 0.00 | - |
28/01/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.70 | 35,200 | -100.00 | 0.00 | - |
27/01/69
|
0.70 | 0.73 unread messages | +0.02 | 0.73 | 0.70 | 46,800 | -100.00 | 0.00 | - |
26/01/69
|
0.74 | 0.71 unread messages | -0.03 | 0.78 | 0.69 | 60,200 | -100.00 | 0.00 | - |
23/01/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 10,700 | -100.00 | 0.00 | - |
22/01/69
|
0.74 | 0.74 unread messages | 0.00 | 0.76 | 0.73 | 106,700 | -100.00 | 0.00 | - |
21/01/69
|
0.70 | 0.74 unread messages | +0.03 | 0.76 | 0.70 | 211,800 | -100.00 | 0.00 | - |
20/01/69
|
0.72 | 0.71 unread messages | +0.02 | 0.72 | 0.70 | 41,500 | -100.00 | 0.00 | - |
19/01/69
|
0.72 | 0.69 unread messages | -0.03 | 0.72 | 0.69 | 18,100 | -100.00 | 0.00 | - |
16/01/69
|
0.68 | 0.72 unread messages | +0.03 | 0.74 | 0.68 | 9,200 | -100.00 | 0.00 | - |
15/01/69
|
0.68 | 0.69 unread messages | +0.01 | 0.69 | 0.67 | 10,700 | -100.00 | 0.00 | - |
14/01/69
|
0.68 | 0.68 unread messages | -0.01 | 0.68 | 0.67 | 73,300 | -100.00 | 0.00 | - |
13/01/69
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.68 | 43,900 | -100.00 | 0.00 | - |
12/01/69
|
0.69 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 1,500 | -100.00 | 0.00 | - |
09/01/69
|
0.72 | 0.70 unread messages | -0.03 | 0.72 | 0.70 | 55,700 | -100.00 | 0.00 | - |
08/01/69
|
0.70 | 0.73 unread messages | 0.00 | 0.74 | 0.70 | 25,400 | -100.00 | 0.00 | - |
07/01/69
|
0.71 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 25,400 | -100.00 | 0.00 | - |
06/01/69
|
0.72 | 0.73 unread messages | +0.02 | 0.73 | 0.70 | 79,100 | -100.00 | 0.00 | - |
05/01/69
|
0.72 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 17,000 | -100.00 | 0.00 | - |