ราคาหุ้นย้อนหลัง FSX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
1.24 | 1.22 unread messages | -0.02 | 1.24 | 1.16 | 112,300 | -100.00 | 0.00 | - |
08/04/68
|
1.26 | 1.24 unread messages | +0.14 | 1.26 | 1.22 | 657,900 | -100.00 | 0.00 | - |
04/04/68
|
1.56 | 1.10 unread messages | -0.46 | 1.59 | 1.10 | 355,100 | -100.00 | 0.00 | - |
03/04/68
|
1.57 | 1.56 unread messages | -0.01 | 1.60 | 1.56 | 23,100 | -100.00 | 0.00 | - |
02/04/68
|
1.60 | 1.57 unread messages | -0.02 | 1.62 | 1.56 | 51,300 | -100.00 | 0.00 | - |
01/04/68
|
1.58 | 1.59 unread messages | +0.03 | 1.60 | 1.56 | 21,900 | -100.00 | 0.00 | - |
31/03/68
|
1.59 | 1.56 unread messages | -0.03 | 1.60 | 1.55 | 7,700 | -100.00 | 0.00 | - |
28/03/68
|
1.59 | 1.59 unread messages | +0.01 | 1.59 | 1.59 | 1,200 | -100.00 | 0.00 | - |
27/03/68
|
1.61 | 1.58 unread messages | -0.01 | 1.61 | 1.58 | 16,100 | -100.00 | 0.00 | - |
26/03/68
|
1.54 | 1.59 unread messages | -0.01 | 1.59 | 1.54 | 1,100 | -100.00 | 0.00 | - |
25/03/68
|
1.60 | 1.60 unread messages | +0.03 | 1.60 | 1.60 | 47,300 | -100.00 | 0.00 | - |
24/03/68
|
1.54 | 1.57 unread messages | +0.02 | 1.59 | 1.51 | 27,000 | -100.00 | 0.00 | - |
21/03/68
|
1.60 | 1.55 unread messages | -0.06 | 1.60 | 1.55 | 17,100 | -100.00 | 0.00 | - |
20/03/68
|
1.60 | 1.61 unread messages | +0.03 | 1.62 | 1.60 | 18,500 | -100.00 | 0.00 | - |
19/03/68
|
1.58 | 1.58 unread messages | -0.02 | 1.58 | 1.56 | 20,700 | -100.00 | 0.00 | - |
18/03/68
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.60 | 900 | -100.00 | 0.00 | - |
17/03/68
|
1.59 | 1.60 unread messages | +0.01 | 1.60 | 1.59 | 17,400 | -100.00 | 0.00 | - |
14/03/68
|
1.60 | 1.59 unread messages | -0.01 | 1.60 | 1.59 | 600 | -100.00 | 0.00 | - |
13/03/68
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.55 | 24,300 | -100.00 | 0.00 | - |
12/03/68
|
1.61 | 1.60 unread messages | 0.00 | 1.61 | 1.60 | 22,200 | -100.00 | 0.00 | - |
11/03/68
|
1.65 | 1.60 unread messages | 0.00 | 1.65 | 1.59 | 41,700 | -100.00 | 0.00 | - |
10/03/68
|
1.60 | 1.60 unread messages | +0.04 | 1.61 | 1.60 | 112,200 | -100.00 | 0.00 | - |
07/03/68
|
1.58 | 1.56 unread messages | -0.01 | 1.58 | 1.56 | 27,100 | -100.00 | 0.00 | - |
06/03/68
|
1.66 | 1.57 unread messages | +0.03 | 1.70 | 1.55 | 36,200 | -100.00 | 0.00 | - |
05/03/68
|
1.55 | 1.54 unread messages | +0.01 | 1.55 | 1.54 | 52,500 | -100.00 | 0.00 | - |
04/03/68
|
1.56 | 1.53 unread messages | -0.03 | 1.56 | 1.50 | 37,500 | -100.00 | 0.00 | - |
03/03/68
|
1.57 | 1.56 unread messages | -0.04 | 1.59 | 1.56 | 1,800 | -100.00 | 0.00 | - |
28/02/68
|
1.62 | 1.60 unread messages | -0.09 | 1.65 | 1.52 | 102,600 | -100.00 | 0.00 | - |
27/02/68
|
1.70 | 1.69 unread messages | 0.00 | 1.70 | 1.62 | 4,200 | -100.00 | 0.00 | - |
26/02/68
|
1.70 | 1.69 unread messages | -0.01 | 1.70 | 1.69 | 122,700 | -100.00 | 0.00 | - |
25/02/68
|
1.71 | 1.70 unread messages | -0.01 | 1.71 | 1.69 | 24,300 | -100.00 | 0.00 | - |
24/02/68
|
1.69 | 1.71 unread messages | +0.02 | 1.71 | 1.69 | 36,600 | -100.00 | 0.00 | - |
21/02/68
|
1.68 | 1.69 unread messages | +0.01 | 1.69 | 1.65 | 10,100 | -100.00 | 0.00 | - |
20/02/68
|
1.70 | 1.68 unread messages | -0.02 | 1.70 | 1.68 | 5,700 | -100.00 | 0.00 | - |
19/02/68
|
1.62 | 1.70 unread messages | +0.08 | 1.71 | 1.61 | 33,700 | -100.00 | 0.00 | - |
18/02/68
|
1.60 | 1.62 unread messages | +0.01 | 1.68 | 1.60 | 25,800 | -100.00 | 0.00 | - |
17/02/68
|
1.58 | 1.61 unread messages | -0.09 | 1.75 | 1.58 | 38,900 | -100.00 | 0.00 | - |
14/02/68
|
1.68 | 1.70 unread messages | +0.01 | 1.72 | 1.68 | 132,200 | -100.00 | 0.00 | - |
13/02/68
|
1.65 | 1.69 unread messages | -0.01 | 1.69 | 1.65 | 30,100 | -100.00 | 0.00 | - |
11/02/68
|
1.64 | 1.70 unread messages | +0.03 | 1.70 | 1.64 | 31,800 | -100.00 | 0.00 | - |
10/02/68
|
1.70 | 1.67 unread messages | -0.01 | 1.70 | 1.67 | 81,923,800 | -100.00 | 0.00 | - |
07/02/68
|
1.68 | 1.68 unread messages | 0.00 | 1.70 | 1.65 | 74,700 | -100.00 | 0.00 | - |
06/02/68
|
1.72 | 1.68 unread messages | 0.00 | 1.72 | 1.66 | 92,600 | -100.00 | 0.00 | - |
05/02/68
|
1.68 | 1.68 unread messages | +0.02 | 1.71 | 1.67 | 112,400 | -100.00 | 0.00 | - |
04/02/68
|
1.69 | 1.66 unread messages | 0.00 | 1.71 | 1.66 | 125,500 | -100.00 | 0.00 | - |
03/02/68
|
1.71 | 1.66 unread messages | -0.06 | 1.72 | 1.66 | 19,200 | -100.00 | 0.00 | - |
31/01/68
|
1.80 | 1.72 unread messages | -0.08 | 1.80 | 1.68 | 73,300 | -100.00 | 0.00 | - |
30/01/68
|
1.78 | 1.80 unread messages | +0.02 | 1.80 | 1.72 | 18,300 | -100.00 | 0.00 | - |
29/01/68
|
1.79 | 1.78 unread messages | -0.01 | 1.79 | 1.78 | 14,700 | -100.00 | 0.00 | - |
28/01/68
|
1.76 | 1.79 unread messages | +0.03 | 1.79 | 1.76 | 107,900 | -100.00 | 0.00 | - |
27/01/68
|
1.75 | 1.76 unread messages | +0.01 | 1.77 | 1.73 | 71,400 | -100.00 | 0.00 | - |
24/01/68
|
1.79 | 1.75 unread messages | -0.02 | 1.79 | 1.72 | 43,400 | -100.00 | 0.00 | - |
23/01/68
|
1.82 | 1.77 unread messages | -0.03 | 1.82 | 1.77 | 26,800 | -100.00 | 0.00 | - |
22/01/68
|
1.84 | 1.80 unread messages | +0.03 | 1.84 | 1.78 | 1,200 | -100.00 | 0.00 | - |
21/01/68
|
1.80 | 1.77 unread messages | -0.04 | 1.81 | 1.77 | 36,700 | -100.00 | 0.00 | - |
20/01/68
|
1.82 | 1.81 unread messages | -0.10 | 1.91 | 1.80 | 1,351,200 | -100.00 | 0.00 | - |
17/01/68
|
1.92 | 1.91 unread messages | -0.09 | 1.96 | 1.90 | 65,000 | -100.00 | 0.00 | - |
16/01/68
|
2.02 | 2.00 unread messages | +0.01 | 2.02 | 2.00 | 6,300 | -100.00 | 0.00 | - |
15/01/68
|
2.02 | 1.99 unread messages | -0.03 | 2.04 | 1.91 | 11,100 | -100.00 | 0.00 | - |
14/01/68
|
2.06 | 2.02 unread messages | +0.06 | 2.06 | 1.96 | 17,600 | -100.00 | 0.00 | - |
13/01/68
|
1.96 | 1.96 unread messages | 0.00 | 2.00 | 1.95 | 12,400 | -100.00 | 0.00 | - |
10/01/68
|
2.02 | 1.96 unread messages | -0.03 | 2.02 | 1.96 | 1,100 | -100.00 | 0.00 | - |
09/01/68
|
2.02 | 1.99 unread messages | -0.01 | 2.02 | 1.99 | 9,100 | -100.00 | 0.00 | - |
08/01/68
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.98 | 18,700 | -100.00 | 0.00 | - |
07/01/68
|
2.06 | 2.02 unread messages | 0.00 | 2.06 | 2.00 | 11,200 | -100.00 | 0.00 | - |
06/01/68
|
2.06 | 2.02 unread messages | -0.02 | 2.06 | 2.02 | 22,400 | -100.00 | 0.00 | - |
03/01/68
|
2.06 | 2.04 unread messages | -0.02 | 2.06 | 2.04 | 7,100 | -100.00 | 0.00 | - |
02/01/68
|
2.08 | 2.06 unread messages | -0.02 | 2.08 | 2.06 | 1,400 | -100.00 | 0.00 | - |