ราคาหุ้นย้อนหลัง FTI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.74 | 1.74 unread messages | +0.01 | 1.74 | 1.72 | 43,400 | 19.48 | 4.60 | - |
29/04/69
|
1.75 | 1.73 unread messages | +0.04 | 1.75 | 1.68 | 8,700 | 19.37 | 4.62 | - |
28/04/69
|
1.80 | 1.69 unread messages | -0.10 | 1.80 | 1.69 | 10,000 | 18.92 | 4.73 | - |
27/04/69
|
1.69 | 1.79 unread messages | +0.03 | 1.81 | 1.68 | 7,500 | 20.04 | 4.47 | - |
24/04/69
|
1.76 | 1.76 unread messages | -0.06 | 1.77 | 1.76 | 16,200 | 19.70 | 4.55 | - |
23/04/69
|
1.89 | 1.82 unread messages | -0.05 | 1.89 | 1.81 | 10,400 | 20.37 | 4.40 | - |
22/04/69
|
1.90 | 1.87 unread messages | +0.07 | 1.90 | 1.75 | 3,000 | 20.93 | 4.28 | - |
21/04/69
|
1.90 | 1.80 unread messages | -0.09 | 1.90 | 1.78 | 7,500 | 20.15 | 4.44 | - |
20/04/69
|
1.90 | 1.89 unread messages | +0.04 | 1.90 | 1.89 | 2,600 | 21.16 | 4.23 | - |
17/04/69
|
1.88 | 1.85 unread messages | +0.02 | 1.88 | 1.85 | 11,500 | 20.71 | 4.32 | - |
10/04/69
|
1.89 | 1.88 unread messages | +0.02 | 1.89 | 1.88 | 2,000 | 21.05 | 4.26 | - |
09/04/69
|
1.89 | 1.86 unread messages | +0.06 | 1.89 | 1.86 | 7,300 | 20.82 | 4.30 | - |
08/04/69
|
1.83 | 1.80 unread messages | 0.00 | 1.83 | 1.77 | 14,800 | 20.15 | 4.44 | - |
07/04/69
|
1.84 | 1.80 unread messages | 0.00 | 1.84 | 1.80 | 8,600 | 20.15 | 4.44 | - |
03/04/69
|
1.90 | 1.80 unread messages | -0.06 | 1.90 | 1.80 | 8,800 | 20.15 | 4.44 | - |
02/04/69
|
1.88 | 1.86 unread messages | +0.01 | 1.88 | 1.77 | 99,600 | 20.82 | 4.30 | - |
01/04/69
|
1.91 | 1.85 unread messages | +0.05 | 1.91 | 1.73 | 10,100 | 20.71 | 4.32 | - |
31/03/69
|
1.86 | 1.80 unread messages | -0.06 | 1.86 | 1.80 | 47,500 | 20.15 | 4.44 | - |
30/03/69
|
1.87 | 1.86 unread messages | +0.05 | 1.87 | 1.85 | 9,100 | 20.82 | 4.30 | - |
27/03/69
|
1.84 | 1.81 unread messages | -0.03 | 1.90 | 1.81 | 40,600 | 20.26 | 4.42 | - |
26/03/69
|
1.87 | 1.84 unread messages | -0.03 | 1.87 | 1.79 | 2,500 | 20.60 | 4.35 | - |
25/03/69
|
1.90 | 1.87 unread messages | +0.02 | 1.90 | 1.76 | 15,500 | 20.93 | 4.28 | - |
24/03/69
|
1.60 | 1.85 unread messages | -0.01 | 1.89 | 1.60 | 34,300 | 20.71 | 4.32 | - |
23/03/69
|
1.90 | 1.86 unread messages | +0.10 | 1.90 | 1.73 | 6,100 | 20.82 | 4.30 | - |
20/03/69
|
1.86 | 1.76 unread messages | -0.07 | 1.86 | 1.76 | 20,400 | 19.70 | 4.55 | - |
19/03/69
|
1.83 | 1.83 unread messages | +0.02 | 1.83 | 1.83 | 2,000 | 20.49 | 4.37 | - |
18/03/69
|
1.82 | 1.81 unread messages | +0.02 | 1.82 | 1.79 | 30,000 | 20.26 | 4.42 | - |
17/03/69
|
1.82 | 1.79 unread messages | +0.08 | 1.83 | 1.79 | 56,400 | 20.04 | 4.47 | - |
16/03/69
|
1.70 | 1.71 unread messages | +0.01 | 1.73 | 1.70 | 32,100 | 19.03 | 4.71 | - |
13/03/69
|
1.70 | 1.70 unread messages | +0.03 | 1.70 | 1.66 | 5,000 | 19.03 | 4.71 | - |
12/03/69
|
1.71 | 1.67 unread messages | +0.01 | 1.80 | 1.67 | 10,600 | 18.69 | 4.79 | - |
11/03/69
|
1.72 | 1.66 unread messages | -0.01 | 1.72 | 1.64 | 203,900 | 18.58 | 4.82 | - |
10/03/69
|
1.82 | 1.67 unread messages | +0.01 | 1.82 | 1.67 | 37,900 | 18.69 | 4.79 | - |
09/03/69
|
1.83 | 1.66 unread messages | -0.06 | 1.83 | 1.65 | 21,700 | 18.58 | 4.82 | - |
06/03/69
|
1.81 | 1.72 unread messages | +0.07 | 1.82 | 1.63 | 72,100 | 19.25 | 4.65 | - |
05/03/69
|
1.61 | 1.65 unread messages | +0.04 | 1.79 | 1.59 | 91,700 | 18.47 | 4.85 | - |
04/03/69
|
1.62 | 1.61 unread messages | 0.00 | 1.63 | 1.61 | 33,000 | 18.02 | 4.97 | - |
02/03/69
|
1.65 | 1.61 unread messages | -0.05 | 1.67 | 1.60 | 263,300 | 18.02 | 4.97 | - |
27/02/69
|
1.70 | 1.66 unread messages | -0.02 | 1.70 | 1.61 | 121,600 | 18.58 | 4.82 | - |
26/02/69
|
1.68 | 1.68 unread messages | +0.03 | 1.70 | 1.66 | 207,200 | 15.44 | 4.17 | - |
25/02/69
|
1.84 | 1.65 unread messages | -0.15 | 1.84 | 1.63 | 174,300 | 15.16 | 4.24 | - |
24/02/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.79 | 19,400 | 16.54 | 3.89 | - |
23/02/69
|
1.86 | 1.80 unread messages | 0.00 | 1.86 | 1.80 | 8,200 | 16.54 | 3.89 | - |
20/02/69
|
1.84 | 1.80 unread messages | -0.04 | 1.84 | 1.73 | 32,100 | 16.54 | 3.89 | - |
19/02/69
|
1.89 | 1.84 unread messages | +0.02 | 1.89 | 1.81 | 21,400 | 16.91 | 3.80 | - |
18/02/69
|
1.88 | 1.82 unread messages | -0.02 | 1.88 | 1.80 | 11,700 | 16.73 | 3.85 | - |
17/02/69
|
1.83 | 1.84 unread messages | +0.01 | 1.86 | 1.81 | 4,800 | 16.91 | 3.80 | - |
16/02/69
|
1.87 | 1.83 unread messages | -0.04 | 1.87 | 1.83 | 5,500 | 16.82 | 3.83 | - |
13/02/69
|
1.89 | 1.87 unread messages | +0.03 | 1.89 | 1.87 | 2,000 | 17.19 | 3.74 | - |
12/02/69
|
1.86 | 1.84 unread messages | -0.01 | 1.86 | 1.81 | 11,100 | 16.91 | 3.80 | - |
11/02/69
|
1.92 | 1.85 unread messages | -0.02 | 1.92 | 1.84 | 11,500 | 17.00 | 3.78 | - |
10/02/69
|
1.91 | 1.87 unread messages | -0.05 | 1.91 | 1.87 | 11,800 | 17.19 | 3.74 | - |
09/02/69
|
1.92 | 1.92 unread messages | +0.01 | 1.92 | 1.90 | 7,000 | 17.65 | 3.65 | - |
06/02/69
|
1.94 | 1.91 unread messages | -0.04 | 1.94 | 1.91 | 10,500 | 17.55 | 3.66 | - |
05/02/69
|
1.96 | 1.95 unread messages | +0.05 | 1.96 | 1.95 | 2,000 | 17.92 | 3.59 | - |
04/02/69
|
1.95 | 1.90 unread messages | -0.02 | 1.95 | 1.90 | 12,400 | 17.46 | 3.68 | - |
03/02/69
|
1.92 | 1.92 unread messages | +0.02 | 1.92 | 1.92 | 3,100 | 17.65 | 3.65 | - |
02/02/69
|
1.97 | 1.90 unread messages | -0.03 | 1.97 | 1.89 | 4,800 | 17.46 | 3.68 | - |
30/01/69
|
1.97 | 1.93 unread messages | -0.04 | 1.97 | 1.81 | 5,000 | 17.74 | 3.63 | - |
29/01/69
|
1.97 | 1.97 unread messages | +0.01 | 1.97 | 1.97 | 2,000 | 18.11 | 3.55 | - |
28/01/69
|
1.97 | 1.96 unread messages | +0.06 | 1.97 | 1.96 | 2,000 | 18.01 | 3.57 | - |
27/01/69
|
1.98 | 1.90 unread messages | +0.05 | 1.98 | 1.90 | 3,300 | 17.46 | 3.68 | - |
26/01/69
|
1.97 | 1.85 unread messages | -0.11 | 1.97 | 1.85 | 92,900 | 17.00 | 3.78 | - |
23/01/69
|
1.97 | 1.96 unread messages | -0.01 | 1.97 | 1.96 | 2,100 | 18.01 | 3.57 | - |
22/01/69
|
1.96 | 1.97 unread messages | +0.05 | 1.97 | 1.94 | 19,100 | 18.11 | 3.55 | - |
21/01/69
|
1.98 | 1.92 unread messages | -0.06 | 1.98 | 1.82 | 14,500 | 17.65 | 3.65 | - |
20/01/69
|
1.98 | 1.98 unread messages | 0.00 | 2.00 | 1.94 | 13,200 | 18.20 | 3.54 | - |
19/01/69
|
1.98 | 1.98 unread messages | +0.03 | 1.98 | 1.95 | 3,300 | 18.20 | 3.54 | - |
16/01/69
|
1.98 | 1.95 unread messages | -0.01 | 1.98 | 1.91 | 26,600 | 17.92 | 3.59 | - |
15/01/69
|
1.97 | 1.96 unread messages | -0.01 | 1.97 | 1.92 | 3,600 | 18.01 | 3.57 | - |
14/01/69
|
1.98 | 1.97 unread messages | +0.01 | 1.98 | 1.97 | 3,000 | 18.11 | 3.55 | - |
13/01/69
|
1.97 | 1.96 unread messages | -0.01 | 1.99 | 1.90 | 11,500 | 18.01 | 3.57 | - |
12/01/69
|
1.99 | 1.97 unread messages | 0.00 | 1.99 | 1.87 | 11,900 | 18.11 | 3.55 | - |
09/01/69
|
2.02 | 1.97 unread messages | 0.00 | 2.02 | 1.95 | 5,100 | 18.11 | 3.55 | - |
08/01/69
|
1.93 | 1.97 unread messages | +0.04 | 2.02 | 1.93 | 27,500 | 18.11 | 3.55 | - |
07/01/69
|
1.92 | 1.93 unread messages | 0.00 | 1.95 | 1.90 | 57,500 | 17.74 | 3.63 | - |
06/01/69
|
1.91 | 1.93 unread messages | -0.05 | 1.99 | 1.91 | 30,100 | 17.74 | 3.63 | - |
05/01/69
|
1.98 | 1.98 unread messages | +0.01 | 1.98 | 1.88 | 15,300 | 18.20 | 3.54 | - |