ราคาหุ้นย้อนหลัง FTE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.61 | 1.60 unread messages | -0.01 | 1.61 | 1.60 | 4,600 | 9.09 | 10.00 | - |
10/04/68
|
1.64 | 1.61 unread messages | +0.03 | 1.64 | 1.59 | 280,100 | 9.14 | 9.94 | - |
09/04/68
|
1.59 | 1.58 unread messages | 0.00 | 1.59 | 1.55 | 291,600 | 8.97 | 10.13 | - |
08/04/68
|
1.58 | 1.58 unread messages | -0.03 | 1.59 | 1.58 | 416,600 | 8.97 | 10.13 | - |
04/04/68
|
1.61 | 1.61 unread messages | 0.00 | 1.62 | 1.60 | 224,100 | 9.14 | 9.94 | - |
03/04/68
|
1.62 | 1.61 unread messages | -0.01 | 1.62 | 1.60 | 99,300 | 9.14 | 9.94 | - |
02/04/68
|
1.62 | 1.62 unread messages | 0.00 | 1.64 | 1.62 | 100,600 | 9.20 | 9.88 | - |
01/04/68
|
1.63 | 1.62 unread messages | 0.00 | 1.63 | 1.60 | 58,900 | 9.20 | 9.88 | - |
31/03/68
|
1.62 | 1.62 unread messages | -0.02 | 1.64 | 1.60 | 129,500 | 9.20 | 9.88 | - |
28/03/68
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.64 | 75,000 | 9.31 | 9.76 | - |
27/03/68
|
1.64 | 1.65 unread messages | 0.00 | 1.65 | 1.64 | 375,300 | 9.37 | 9.70 | - |
26/03/68
|
1.64 | 1.65 unread messages | +0.02 | 1.68 | 1.64 | 797,000 | 9.37 | 9.70 | - |
25/03/68
|
1.64 | 1.63 unread messages | 0.00 | 1.64 | 1.62 | 9,200 | 9.26 | 9.82 | - |
24/03/68
|
1.63 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 43,400 | 9.26 | 9.82 | - |
21/03/68
|
1.63 | 1.63 unread messages | 0.00 | 1.64 | 1.63 | 30,600 | 9.26 | 9.82 | - |
20/03/68
|
1.64 | 1.63 unread messages | -0.01 | 1.64 | 1.63 | 7,900 | 9.26 | 9.82 | - |
19/03/68
|
1.65 | 1.64 unread messages | +0.01 | 1.65 | 1.60 | 191,600 | 9.31 | 9.76 | - |
18/03/68
|
1.60 | 1.63 unread messages | +0.01 | 1.63 | 1.59 | 144,600 | 9.26 | 9.82 | - |
17/03/68
|
1.61 | 1.62 unread messages | +0.04 | 1.62 | 1.60 | 48,800 | 9.20 | 9.88 | - |
14/03/68
|
1.58 | 1.58 unread messages | 0.00 | 1.60 | 1.57 | 61,000 | 8.97 | 10.13 | - |
13/03/68
|
1.56 | 1.58 unread messages | 0.00 | 1.58 | 1.56 | 38,500 | 8.97 | 10.13 | - |
12/03/68
|
1.59 | 1.58 unread messages | -0.01 | 1.59 | 1.57 | 41,200 | 8.97 | 10.13 | - |
11/03/68
|
1.62 | 1.59 unread messages | -0.01 | 1.62 | 1.58 | 133,600 | 9.03 | 10.06 | - |
10/03/68
|
1.62 | 1.60 unread messages | -0.02 | 1.63 | 1.59 | 54,400 | 9.09 | 10.00 | - |
07/03/68
|
1.62 | 1.62 unread messages | +0.01 | 1.63 | 1.62 | 101,500 | 9.20 | 9.88 | - |
06/03/68
|
1.63 | 1.61 unread messages | -0.01 | 1.63 | 1.60 | 31,400 | 9.14 | 9.94 | - |
05/03/68
|
1.62 | 1.62 unread messages | +0.01 | 1.62 | 1.60 | 19,600 | 9.20 | 9.88 | - |
04/03/68
|
1.60 | 1.61 unread messages | 0.00 | 1.61 | 1.60 | 185,800 | 9.14 | 9.94 | - |
03/03/68
|
1.68 | 1.61 unread messages | +0.03 | 1.68 | 1.60 | 207,300 | 9.14 | 9.94 | - |
28/02/68
|
1.58 | 1.58 unread messages | 0.00 | 1.59 | 1.56 | 207,400 | 8.97 | 10.13 | - |
27/02/68
|
1.55 | 1.58 unread messages | +0.01 | 1.58 | 1.55 | 259,900 | 8.97 | 10.13 | - |
26/02/68
|
1.53 | 1.57 unread messages | +0.02 | 1.57 | 1.53 | 119,600 | 8.62 | 10.83 | - |
25/02/68
|
1.56 | 1.55 unread messages | 0.00 | 1.56 | 1.55 | 133,500 | 8.51 | 10.97 | - |
24/02/68
|
1.56 | 1.55 unread messages | -0.01 | 1.56 | 1.55 | 85,600 | 8.51 | 10.97 | - |
21/02/68
|
1.56 | 1.56 unread messages | 0.00 | 1.57 | 1.56 | 199,200 | 8.56 | 10.90 | - |
20/02/68
|
1.57 | 1.56 unread messages | -0.01 | 1.57 | 1.56 | 127,200 | 8.56 | 10.90 | - |
19/02/68
|
1.55 | 1.57 unread messages | 0.00 | 1.57 | 1.55 | 374,900 | 8.62 | 10.83 | - |
18/02/68
|
1.52 | 1.57 unread messages | +0.03 | 1.57 | 1.52 | 348,400 | 8.62 | 10.83 | - |
17/02/68
|
1.50 | 1.54 unread messages | +0.03 | 1.54 | 1.50 | 378,800 | 8.45 | 11.04 | - |
14/02/68
|
1.51 | 1.51 unread messages | +0.02 | 1.52 | 1.51 | 87,200 | 8.29 | 11.26 | - |
13/02/68
|
1.49 | 1.49 unread messages | -0.01 | 1.50 | 1.49 | 122,000 | 8.18 | 11.41 | - |
11/02/68
|
1.49 | 1.50 unread messages | +0.02 | 1.51 | 1.48 | 155,800 | 8.23 | 11.33 | - |
10/02/68
|
1.48 | 1.48 unread messages | -0.01 | 1.49 | 1.46 | 108,200 | 8.12 | 11.49 | - |
07/02/68
|
1.49 | 1.49 unread messages | +0.02 | 1.50 | 1.47 | 275,000 | 8.18 | 11.41 | - |
06/02/68
|
1.54 | 1.47 unread messages | -0.08 | 1.55 | 1.47 | 406,700 | 8.07 | 11.56 | - |
05/02/68
|
1.52 | 1.55 unread messages | +0.01 | 1.55 | 1.52 | 50,400 | 8.51 | 10.97 | - |
04/02/68
|
1.52 | 1.54 unread messages | +0.01 | 1.54 | 1.50 | 206,800 | 8.45 | 11.04 | - |
03/02/68
|
1.51 | 1.53 unread messages | -0.01 | 1.53 | 1.50 | 66,400 | 8.40 | 11.11 | - |
31/01/68
|
1.52 | 1.54 unread messages | 0.00 | 1.54 | 1.51 | 60,700 | 8.45 | 11.04 | - |
30/01/68
|
1.55 | 1.54 unread messages | -0.02 | 1.55 | 1.52 | 101,800 | 8.45 | 11.04 | - |
29/01/68
|
1.55 | 1.56 unread messages | +0.01 | 1.56 | 1.53 | 280,500 | 8.56 | 10.90 | - |
28/01/68
|
1.52 | 1.55 unread messages | 0.00 | 1.55 | 1.52 | 2,800 | 8.51 | 10.97 | - |
27/01/68
|
1.54 | 1.55 unread messages | +0.01 | 1.55 | 1.54 | 118,600 | 8.51 | 10.97 | - |
24/01/68
|
1.52 | 1.54 unread messages | +0.02 | 1.54 | 1.51 | 29,200 | 8.45 | 11.04 | - |
23/01/68
|
1.54 | 1.52 unread messages | -0.02 | 1.54 | 1.51 | 33,000 | 8.34 | 11.18 | - |
22/01/68
|
1.50 | 1.54 unread messages | +0.04 | 1.54 | 1.50 | 137,200 | 8.45 | 11.04 | - |
21/01/68
|
1.51 | 1.50 unread messages | -0.01 | 1.51 | 1.50 | 36,700 | 8.23 | 11.33 | - |
20/01/68
|
1.51 | 1.51 unread messages | +0.01 | 1.51 | 1.49 | 50,900 | 8.29 | 11.26 | - |
17/01/68
|
1.49 | 1.50 unread messages | +0.01 | 1.51 | 1.49 | 159,500 | 8.23 | 11.33 | - |
16/01/68
|
1.50 | 1.49 unread messages | +0.01 | 1.50 | 1.48 | 88,000 | 8.18 | 11.41 | - |
15/01/68
|
1.48 | 1.48 unread messages | 0.00 | 1.50 | 1.47 | 185,400 | 8.12 | 11.49 | - |
14/01/68
|
1.48 | 1.48 unread messages | 0.00 | 1.49 | 1.48 | 66,900 | 8.12 | 11.49 | - |
13/01/68
|
1.47 | 1.48 unread messages | -0.01 | 1.49 | 1.46 | 364,000 | 8.12 | 11.49 | - |
10/01/68
|
1.49 | 1.49 unread messages | 0.00 | 1.51 | 1.49 | 163,400 | 8.18 | 11.41 | - |
09/01/68
|
1.50 | 1.49 unread messages | 0.00 | 1.50 | 1.48 | 69,100 | 8.18 | 11.41 | - |
08/01/68
|
1.50 | 1.49 unread messages | -0.03 | 1.52 | 1.49 | 552,400 | 8.18 | 11.41 | - |
07/01/68
|
1.51 | 1.52 unread messages | +0.01 | 1.52 | 1.51 | 18,400 | 8.34 | 11.18 | - |
06/01/68
|
1.50 | 1.51 unread messages | -0.01 | 1.52 | 1.50 | 181,100 | 8.29 | 11.26 | - |
03/01/68
|
1.52 | 1.52 unread messages | 0.00 | 1.54 | 1.52 | 81,700 | 8.34 | 11.18 | - |
02/01/68
|
1.53 | 1.52 unread messages | -0.01 | 1.54 | 1.52 | 155,500 | 8.34 | 11.18 | - |