ราคาหุ้นย้อนหลัง FTI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.89 | 1.84 unread messages | 0.00 | 1.89 | 1.83 | 8,100 | 22.64 | 3.80 | - |
28/04/68
|
1.86 | 1.84 unread messages | +0.03 | 1.86 | 1.81 | 119,300 | 22.64 | 3.80 | - |
25/04/68
|
1.87 | 1.81 unread messages | -0.06 | 1.87 | 1.80 | 17,600 | 22.27 | 3.87 | - |
24/04/68
|
1.90 | 1.87 unread messages | -0.01 | 1.90 | 1.87 | 4,500 | 23.01 | 3.74 | - |
23/04/68
|
1.88 | 1.88 unread messages | +0.01 | 1.88 | 1.88 | 2,500 | 23.13 | 3.72 | - |
22/04/68
|
1.84 | 1.87 unread messages | +0.05 | 1.88 | 1.80 | 19,900 | 23.01 | 3.74 | - |
21/04/68
|
1.88 | 1.82 unread messages | +0.02 | 1.88 | 1.82 | 19,300 | 22.39 | 3.85 | - |
18/04/68
|
1.90 | 1.80 unread messages | -0.06 | 1.90 | 1.80 | 29,800 | 22.15 | 3.89 | - |
17/04/68
|
1.86 | 1.86 unread messages | -0.02 | 1.90 | 1.80 | 85,000 | 22.88 | 3.76 | - |
16/04/68
|
1.90 | 1.88 unread messages | +0.05 | 1.90 | 1.80 | 7,700 | 23.13 | 3.72 | - |
11/04/68
|
1.88 | 1.83 unread messages | -0.01 | 1.88 | 1.81 | 2,500 | 22.51 | 3.83 | - |
10/04/68
|
1.88 | 1.84 unread messages | +0.02 | 1.88 | 1.78 | 4,700 | 22.64 | 3.80 | - |
09/04/68
|
1.93 | 1.82 unread messages | +0.04 | 1.93 | 1.78 | 22,100 | 22.39 | 3.85 | - |
08/04/68
|
1.90 | 1.78 unread messages | -0.06 | 1.90 | 1.78 | 280,200 | 21.90 | 3.93 | - |
04/04/68
|
1.93 | 1.84 unread messages | -0.10 | 1.93 | 1.83 | 27,400 | 22.64 | 3.80 | - |
03/04/68
|
1.94 | 1.94 unread messages | +0.04 | 1.94 | 1.94 | 36,000 | 23.87 | 3.61 | - |
02/04/68
|
1.95 | 1.90 unread messages | -0.03 | 1.95 | 1.90 | 31,500 | 23.38 | 3.68 | - |
01/04/68
|
1.89 | 1.93 unread messages | +0.08 | 1.95 | 1.84 | 58,700 | 23.74 | 3.63 | - |
31/03/68
|
1.98 | 1.85 unread messages | -0.08 | 1.98 | 1.85 | 54,700 | 22.76 | 3.78 | - |
28/03/68
|
1.96 | 1.93 unread messages | +0.06 | 1.96 | 1.93 | 8,200 | 23.74 | 3.63 | - |
27/03/68
|
1.95 | 1.87 unread messages | -0.05 | 1.95 | 1.84 | 36,500 | 23.01 | 3.74 | - |
26/03/68
|
1.89 | 1.92 unread messages | +0.02 | 1.93 | 1.84 | 85,100 | 23.62 | 3.65 | - |
25/03/68
|
1.86 | 1.90 unread messages | +0.07 | 1.90 | 1.80 | 280,000 | 23.38 | 3.68 | - |
24/03/68
|
1.83 | 1.83 unread messages | +0.05 | 1.83 | 1.83 | 6,800 | 22.51 | 3.83 | - |
21/03/68
|
1.85 | 1.78 unread messages | -0.07 | 1.85 | 1.77 | 10,000 | 21.90 | 3.93 | - |
20/03/68
|
1.86 | 1.85 unread messages | +0.03 | 1.86 | 1.77 | 4,300 | 22.76 | 3.78 | - |
19/03/68
|
1.82 | 1.82 unread messages | 0.00 | 1.87 | 1.82 | 12,300 | 22.39 | 3.85 | - |
18/03/68
|
1.77 | 1.82 unread messages | +0.05 | 1.82 | 1.77 | 35,000 | 22.39 | 3.85 | - |
17/03/68
|
1.75 | 1.77 unread messages | +0.01 | 1.78 | 1.74 | 5,200 | 21.78 | 3.95 | - |
14/03/68
|
1.74 | 1.76 unread messages | +0.04 | 1.77 | 1.72 | 89,300 | 21.65 | 3.98 | - |
13/03/68
|
1.74 | 1.72 unread messages | +0.02 | 1.74 | 1.66 | 606,600 | 21.16 | 4.07 | - |
12/03/68
|
1.79 | 1.70 unread messages | -0.12 | 1.80 | 1.70 | 808,000 | 20.92 | 4.12 | - |
11/03/68
|
1.88 | 1.82 unread messages | -0.05 | 1.95 | 1.82 | 37,600 | 22.39 | 3.85 | - |
10/03/68
|
1.72 | 1.87 unread messages | +0.17 | 1.94 | 1.72 | 114,900 | 23.01 | 3.74 | - |
07/03/68
|
1.72 | 1.70 unread messages | -0.01 | 1.72 | 1.67 | 542,600 | 20.92 | 4.12 | - |
06/03/68
|
1.80 | 1.71 unread messages | -0.07 | 1.89 | 1.71 | 884,900 | 21.04 | 4.09 | - |
05/03/68
|
1.88 | 1.78 unread messages | -0.08 | 1.88 | 1.78 | 216,700 | 21.90 | 3.93 | - |
04/03/68
|
1.88 | 1.86 unread messages | -0.04 | 1.88 | 1.83 | 71,100 | 22.88 | 3.76 | - |
03/03/68
|
1.72 | 1.90 unread messages | +0.10 | 1.94 | 1.72 | 26,900 | 23.38 | 3.68 | - |
28/02/68
|
1.90 | 1.80 unread messages | -0.10 | 1.95 | 1.78 | 22,500 | 36.96 | 3.89 | - |
27/02/68
|
1.93 | 1.90 unread messages | +0.01 | 1.93 | 1.85 | 11,100 | 39.02 | 3.68 | - |
26/02/68
|
1.83 | 1.89 unread messages | -0.01 | 1.90 | 1.80 | 50,500 | 38.81 | 3.70 | - |
25/02/68
|
1.94 | 1.90 unread messages | -0.01 | 1.94 | 1.90 | 15,400 | 39.02 | 3.68 | - |
24/02/68
|
1.95 | 1.91 unread messages | +0.01 | 1.95 | 1.85 | 46,500 | 39.22 | 3.66 | - |
21/02/68
|
1.91 | 1.90 unread messages | -0.01 | 1.94 | 1.90 | 17,100 | 39.02 | 3.68 | - |
20/02/68
|
1.93 | 1.91 unread messages | -0.02 | 1.93 | 1.91 | 6,200 | 39.22 | 3.66 | - |
19/02/68
|
1.95 | 1.93 unread messages | +0.01 | 1.95 | 1.91 | 44,100 | 39.63 | 3.63 | - |
18/02/68
|
1.92 | 1.92 unread messages | 0.00 | 1.92 | 1.88 | 92,600 | 39.43 | 3.65 | - |
17/02/68
|
1.91 | 1.92 unread messages | +0.04 | 1.92 | 1.88 | 51,500 | 39.43 | 3.65 | - |
14/02/68
|
1.91 | 1.88 unread messages | -0.02 | 1.91 | 1.88 | 33,000 | 38.60 | 3.72 | - |
13/02/68
|
1.93 | 1.90 unread messages | -0.01 | 1.93 | 1.90 | 9,100 | 39.02 | 3.68 | - |
11/02/68
|
1.92 | 1.91 unread messages | 0.00 | 1.92 | 1.90 | 20,100 | 39.22 | 3.66 | - |
10/02/68
|
1.93 | 1.91 unread messages | -0.01 | 1.93 | 1.91 | 6,600 | 39.22 | 3.66 | - |
07/02/68
|
1.93 | 1.92 unread messages | -0.02 | 1.93 | 1.91 | 8,400 | 39.43 | 3.65 | - |
06/02/68
|
1.94 | 1.94 unread messages | 0.00 | 1.96 | 1.93 | 185,800 | 39.84 | 3.61 | - |
05/02/68
|
1.95 | 1.94 unread messages | 0.00 | 1.95 | 1.94 | 107,200 | 39.84 | 3.61 | - |
04/02/68
|
1.95 | 1.94 unread messages | -0.01 | 1.95 | 1.94 | 101,000 | 39.84 | 3.61 | - |
03/02/68
|
1.94 | 1.95 unread messages | +0.02 | 1.97 | 1.93 | 189,700 | 40.04 | 3.59 | - |
31/01/68
|
1.94 | 1.93 unread messages | -0.02 | 1.96 | 1.93 | 136,400 | 39.63 | 3.63 | - |
30/01/68
|
2.04 | 1.95 unread messages | -0.05 | 2.04 | 1.95 | 22,000 | 40.04 | 3.59 | - |
29/01/68
|
1.95 | 2.00 unread messages | +0.05 | 2.00 | 1.94 | 89,300 | 41.07 | 3.50 | - |
28/01/68
|
1.95 | 1.95 unread messages | 0.00 | 2.00 | 1.95 | 16,600 | 40.04 | 3.59 | - |
27/01/68
|
1.96 | 1.95 unread messages | -0.01 | 1.96 | 1.95 | 5,300 | 40.04 | 3.59 | - |
24/01/68
|
2.00 | 1.96 unread messages | -0.01 | 2.00 | 1.96 | 8,300 | 40.25 | 3.57 | - |
23/01/68
|
1.96 | 1.97 unread messages | +0.01 | 1.97 | 1.96 | 13,100 | 40.45 | 3.55 | - |
22/01/68
|
1.97 | 1.96 unread messages | -0.01 | 1.97 | 1.96 | 4,200 | 40.25 | 3.57 | - |
21/01/68
|
1.98 | 1.97 unread messages | +0.02 | 1.98 | 1.94 | 149,200 | 40.45 | 3.55 | - |
20/01/68
|
1.95 | 1.95 unread messages | -0.03 | 1.95 | 1.94 | 31,600 | 40.04 | 3.59 | - |
17/01/68
|
1.98 | 1.98 unread messages | +0.03 | 1.98 | 1.98 | 1,300 | 40.66 | 3.54 | - |
16/01/68
|
1.95 | 1.95 unread messages | -0.03 | 2.00 | 1.94 | 147,800 | 40.04 | 3.59 | - |
15/01/68
|
1.98 | 1.98 unread messages | +0.02 | 2.00 | 1.96 | 29,600 | 40.66 | 3.54 | - |
14/01/68
|
1.93 | 1.96 unread messages | -0.03 | 2.00 | 1.92 | 52,000 | 40.25 | 3.57 | - |
13/01/68
|
2.00 | 1.99 unread messages | -0.01 | 2.06 | 1.99 | 9,000 | 40.86 | 3.52 | - |
10/01/68
|
2.06 | 2.00 unread messages | -0.08 | 2.06 | 2.00 | 124,000 | 41.07 | 3.50 | - |
09/01/68
|
2.08 | 2.08 unread messages | +0.02 | 2.08 | 2.06 | 206,400 | 42.71 | 3.37 | - |
08/01/68
|
2.10 | 2.06 unread messages | -0.02 | 2.10 | 2.04 | 303,100 | 42.30 | 3.40 | - |
07/01/68
|
2.10 | 2.08 unread messages | +0.04 | 2.10 | 2.06 | 154,300 | 42.71 | 3.37 | - |
06/01/68
|
2.10 | 2.04 unread messages | -0.04 | 2.10 | 2.04 | 267,400 | 41.89 | 3.43 | - |
03/01/68
|
2.10 | 2.08 unread messages | -0.02 | 2.10 | 2.06 | 209,900 | 42.71 | 3.37 | - |
02/01/68
|
2.10 | 2.10 unread messages | +0.02 | 2.10 | 2.08 | 67,000 | 43.12 | 3.33 | - |