ราคาหุ้นย้อนหลัง FTE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
1.99 | 2.00 unread messages | +0.02 | 2.00 | 1.99 | 31,000 | 10.73 | 8.50 | - |
07/05/69
|
2.00 | 1.98 unread messages | 0.00 | 2.00 | 1.98 | 140,000 | 10.63 | 8.59 | - |
06/05/69
|
1.98 | 1.98 unread messages | -0.02 | 2.00 | 1.97 | 63,800 | 10.63 | 8.59 | - |
05/05/69
|
1.94 | 2.00 unread messages | -0.04 | 2.02 | 1.94 | 536,900 | 10.73 | 8.50 | - |
30/04/69
|
2.00 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 693,400 | 10.95 | 8.33 | - |
29/04/69
|
2.02 | 2.02 unread messages | -0.02 | 2.02 | 2.00 | 83,200 | 10.84 | 8.42 | - |
28/04/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 57,100 | 10.95 | 8.33 | - |
27/04/69
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 1.98 | 149,700 | 10.84 | 8.42 | - |
24/04/69
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 67,700 | 10.73 | 8.50 | - |
23/04/69
|
2.00 | 2.00 unread messages | -0.02 | 2.00 | 1.99 | 82,900 | 10.73 | 8.50 | - |
22/04/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 4,800 | 10.84 | 8.42 | - |
21/04/69
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 50,400 | 10.84 | 8.42 | - |
20/04/69
|
2.06 | 2.04 unread messages | 0.00 | 2.06 | 2.02 | 194,800 | 10.95 | 8.33 | - |
17/04/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 84,900 | 10.95 | 8.33 | - |
10/04/69
|
2.02 | 2.04 unread messages | +0.02 | 2.06 | 1.98 | 167,800 | 10.95 | 8.33 | - |
09/04/69
|
2.02 | 2.02 unread messages | 0.00 | 2.06 | 2.00 | 233,900 | 10.84 | 8.42 | - |
08/04/69
|
1.98 | 2.02 unread messages | +0.02 | 2.02 | 1.98 | 2,100 | 10.84 | 8.42 | - |
07/04/69
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.98 | 49,300 | 10.73 | 8.50 | - |
03/04/69
|
2.02 | 1.99 unread messages | -0.03 | 2.02 | 1.99 | 28,900 | 10.68 | 8.54 | - |
02/04/69
|
1.98 | 2.02 unread messages | +0.02 | 2.02 | 1.96 | 187,900 | 10.84 | 8.42 | - |
01/04/69
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.98 | 293,600 | 10.73 | 8.50 | - |
31/03/69
|
1.98 | 2.00 unread messages | 0.00 | 2.00 | 1.97 | 114,200 | 10.73 | 8.50 | - |
30/03/69
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.99 | 70,500 | 10.73 | 8.50 | - |
27/03/69
|
1.99 | 1.99 unread messages | -0.01 | 2.00 | 1.99 | 27,500 | 10.68 | 8.54 | - |
26/03/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.99 | 60,500 | 10.73 | 8.50 | - |
25/03/69
|
2.00 | 2.02 unread messages | +0.03 | 2.02 | 1.96 | 9,800 | 10.84 | 8.42 | - |
24/03/69
|
1.99 | 1.99 unread messages | 0.00 | 1.99 | 1.98 | 60,800 | 10.68 | 8.54 | - |
23/03/69
|
2.00 | 1.99 unread messages | -0.03 | 2.00 | 1.98 | 171,000 | 10.68 | 8.54 | - |
20/03/69
|
2.02 | 2.02 unread messages | 0.00 | 2.04 | 1.98 | 151,800 | 10.84 | 8.42 | - |
19/03/69
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 71,600 | 10.84 | 8.42 | - |
18/03/69
|
2.02 | 2.02 unread messages | -0.02 | 2.04 | 1.97 | 630,200 | 10.84 | 8.42 | - |
17/03/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 410,100 | 10.95 | 8.33 | - |
16/03/69
|
2.00 | 2.02 unread messages | +0.02 | 2.06 | 2.00 | 367,700 | 10.73 | 8.50 | - |
13/03/69
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.99 | 103,700 | 10.73 | 8.50 | - |
12/03/69
|
1.97 | 1.99 unread messages | +0.03 | 2.02 | 1.96 | 131,200 | 10.68 | 8.54 | - |
11/03/69
|
1.99 | 1.96 unread messages | -0.03 | 2.00 | 1.91 | 120,300 | 10.52 | 8.67 | - |
10/03/69
|
1.95 | 1.99 unread messages | +0.04 | 2.00 | 1.94 | 122,500 | 10.68 | 8.54 | - |
09/03/69
|
1.92 | 1.95 unread messages | -0.01 | 1.99 | 1.89 | 319,500 | 10.46 | 8.72 | - |
06/03/69
|
1.92 | 1.96 unread messages | +0.06 | 2.00 | 1.91 | 200,000 | 10.52 | 8.67 | - |
05/03/69
|
1.85 | 1.90 unread messages | +0.04 | 1.95 | 1.85 | 279,200 | 10.20 | 8.95 | - |
04/03/69
|
1.90 | 1.86 unread messages | -0.04 | 1.90 | 1.80 | 893,700 | 9.98 | 9.14 | - |
02/03/69
|
1.89 | 1.90 unread messages | -0.05 | 1.95 | 1.89 | 381,900 | 10.20 | 8.95 | - |
27/02/69
|
1.89 | 1.95 unread messages | +0.07 | 1.95 | 1.89 | 433,700 | 10.46 | 8.72 | - |
26/02/69
|
2.02 | 1.88 unread messages | -0.16 | 2.02 | 1.85 | 1,472,800 | 10.09 | 9.04 | - |
25/02/69
|
2.02 | 2.04 unread messages | 0.00 | 2.06 | 2.02 | 107,300 | 10.74 | 7.84 | - |
24/02/69
|
2.02 | 2.04 unread messages | +0.04 | 2.04 | 2.00 | 85,800 | 10.74 | 7.84 | - |
23/02/69
|
2.00 | 2.00 unread messages | 0.00 | 2.06 | 1.97 | 476,100 | 10.53 | 8.00 | - |
20/02/69
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 22,000 | 10.53 | 8.00 | - |
19/02/69
|
1.99 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 91,900 | 10.53 | 8.00 | - |
18/02/69
|
2.00 | 2.00 unread messages | +0.01 | 2.00 | 1.98 | 198,500 | 10.53 | 8.00 | - |
17/02/69
|
1.99 | 1.99 unread messages | 0.00 | 2.00 | 1.98 | 239,900 | 10.47 | 8.04 | - |
16/02/69
|
1.99 | 1.99 unread messages | +0.01 | 2.00 | 1.95 | 79,100 | 10.47 | 8.04 | - |
13/02/69
|
1.99 | 1.98 unread messages | -0.01 | 2.00 | 1.98 | 293,200 | 10.42 | 8.08 | - |
12/02/69
|
1.97 | 1.99 unread messages | +0.02 | 1.99 | 1.97 | 204,200 | 10.47 | 8.04 | - |
11/02/69
|
1.97 | 1.97 unread messages | 0.00 | 1.97 | 1.96 | 181,600 | 10.37 | 8.12 | - |
10/02/69
|
1.97 | 1.97 unread messages | -0.01 | 1.99 | 1.96 | 92,700 | 10.37 | 8.12 | - |
09/02/69
|
1.96 | 1.98 unread messages | +0.02 | 1.98 | 1.95 | 536,800 | 10.42 | 8.08 | - |
06/02/69
|
1.94 | 1.96 unread messages | +0.02 | 1.96 | 1.94 | 435,100 | 10.32 | 8.16 | - |
05/02/69
|
1.94 | 1.94 unread messages | 0.00 | 1.95 | 1.94 | 237,400 | 10.21 | 8.25 | - |
04/02/69
|
1.93 | 1.94 unread messages | +0.01 | 1.94 | 1.92 | 62,200 | 10.21 | 8.25 | - |
03/02/69
|
1.93 | 1.93 unread messages | 0.00 | 1.93 | 1.92 | 13,900 | 10.16 | 8.29 | - |
02/02/69
|
1.92 | 1.93 unread messages | +0.01 | 1.94 | 1.91 | 392,500 | 10.16 | 8.29 | - |
30/01/69
|
1.94 | 1.92 unread messages | -0.02 | 1.94 | 1.92 | 81,400 | 10.11 | 8.33 | - |
29/01/69
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.92 | 3,800 | 10.21 | 8.25 | - |
28/01/69
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.90 | 235,700 | 10.21 | 8.25 | - |
27/01/69
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.92 | 17,900 | 10.21 | 8.25 | - |
26/01/69
|
1.93 | 1.94 unread messages | +0.01 | 1.94 | 1.92 | 60,200 | 10.21 | 8.25 | - |
23/01/69
|
1.91 | 1.93 unread messages | 0.00 | 1.93 | 1.91 | 179,300 | 10.16 | 8.29 | - |
22/01/69
|
1.91 | 1.93 unread messages | +0.01 | 1.93 | 1.91 | 120,400 | 10.16 | 8.29 | - |
21/01/69
|
1.93 | 1.92 unread messages | -0.01 | 1.93 | 1.92 | 134,900 | 10.11 | 8.33 | - |
20/01/69
|
1.94 | 1.93 unread messages | 0.00 | 1.94 | 1.90 | 26,700 | 10.16 | 8.29 | - |
19/01/69
|
1.92 | 1.93 unread messages | -0.01 | 1.94 | 1.92 | 322,500 | 10.16 | 8.29 | - |
16/01/69
|
1.92 | 1.94 unread messages | +0.03 | 1.94 | 1.92 | 478,200 | 10.21 | 8.25 | - |
15/01/69
|
1.92 | 1.91 unread messages | +0.01 | 1.94 | 1.91 | 184,200 | 10.05 | 8.38 | - |
14/01/69
|
1.89 | 1.90 unread messages | +0.01 | 1.91 | 1.89 | 154,800 | 10.00 | 8.42 | - |
13/01/69
|
1.90 | 1.89 unread messages | -0.01 | 1.94 | 1.87 | 235,800 | 9.95 | 8.47 | - |
12/01/69
|
1.90 | 1.90 unread messages | +0.01 | 1.91 | 1.90 | 67,400 | 10.00 | 8.42 | - |
09/01/69
|
1.90 | 1.89 unread messages | -0.01 | 1.91 | 1.89 | 826,300 | 9.95 | 8.47 | - |
08/01/69
|
1.90 | 1.90 unread messages | -0.02 | 1.93 | 1.90 | 158,600 | 10.00 | 8.42 | - |
07/01/69
|
1.92 | 1.92 unread messages | 0.00 | 1.92 | 1.91 | 130,500 | 10.11 | 8.33 | - |
06/01/69
|
1.91 | 1.92 unread messages | 0.00 | 1.94 | 1.91 | 237,400 | 10.11 | 8.33 | - |
05/01/69
|
1.91 | 1.92 unread messages | +0.05 | 1.92 | 1.88 | 228,800 | 10.11 | 8.33 | - |