ราคาหุ้นย้อนหลัง FUEVFVND01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
45.25 | 45.75 unread messages | +0.50 | 45.75 | 45.25 | 62,413 | 0.00 | 0.00 | - |
09/04/69
|
45.25 | 45.25 unread messages | -0.25 | 45.25 | 44.75 | 19,502 | 0.00 | 0.00 | - |
08/04/69
|
44.50 | 45.50 unread messages | +1.00 | 45.50 | 44.25 | 266,678 | 0.00 | 0.00 | - |
07/04/69
|
44.50 | 44.50 unread messages | -0.50 | 44.50 | 43.50 | 105,494 | 0.00 | 0.00 | - |
03/04/69
|
45.25 | 45.00 unread messages | -0.25 | 45.50 | 44.75 | 65,136 | 0.00 | 0.00 | - |
02/04/69
|
45.50 | 45.25 unread messages | -1.00 | 45.75 | 45.25 | 108,407 | 0.00 | 0.00 | - |
01/04/69
|
46.00 | 46.25 unread messages | +0.50 | 46.25 | 45.75 | 188,236 | 0.00 | 0.00 | - |
31/03/69
|
45.00 | 45.75 unread messages | +0.75 | 46.00 | 45.00 | 71,327 | 0.00 | 0.00 | - |
30/03/69
|
44.75 | 45.00 unread messages | -0.75 | 45.25 | 44.50 | 172,692 | 0.00 | 0.00 | - |
27/03/69
|
44.75 | 45.75 unread messages | +1.00 | 45.75 | 44.75 | 182,144 | 0.00 | 0.00 | - |
26/03/69
|
45.00 | 44.75 unread messages | -0.50 | 45.00 | 44.25 | 135,185 | 0.00 | 0.00 | - |
25/03/69
|
44.50 | 45.25 unread messages | +1.75 | 45.25 | 44.50 | 240,036 | 0.00 | 0.00 | - |
24/03/69
|
43.50 | 43.50 unread messages | +1.00 | 44.25 | 43.25 | 229,305 | 0.00 | 0.00 | - |
23/03/69
|
44.50 | 42.50 unread messages | -2.25 | 44.50 | 42.25 | 341,860 | 0.00 | 0.00 | - |
20/03/69
|
45.00 | 44.75 unread messages | -0.50 | 45.25 | 44.50 | 161,582 | 0.00 | 0.00 | - |
19/03/69
|
45.50 | 45.25 unread messages | -0.25 | 45.75 | 45.25 | 131,828 | 0.00 | 0.00 | - |
18/03/69
|
45.75 | 45.50 unread messages | -0.25 | 46.00 | 45.25 | 47,231 | 0.00 | 0.00 | - |
17/03/69
|
45.75 | 45.75 unread messages | +0.75 | 46.00 | 45.50 | 88,717 | 0.00 | 0.00 | - |
16/03/69
|
45.00 | 45.00 unread messages | -0.25 | 45.50 | 44.75 | 94,768 | 0.00 | 0.00 | - |
13/03/69
|
44.75 | 45.25 unread messages | +0.25 | 45.25 | 44.50 | 122,491 | 0.00 | 0.00 | - |
12/03/69
|
45.25 | 45.00 unread messages | 0.00 | 45.25 | 44.25 | 446,099 | 0.00 | 0.00 | - |
11/03/69
|
43.75 | 45.00 unread messages | +1.25 | 45.25 | 43.75 | 156,125 | 0.00 | 0.00 | - |
10/03/69
|
42.75 | 43.75 unread messages | +2.00 | 44.00 | 42.75 | 332,733 | 0.00 | 0.00 | - |
09/03/69
|
42.75 | 41.75 unread messages | -3.75 | 43.25 | 41.75 | 499,816 | 0.00 | 0.00 | - |
06/03/69
|
45.50 | 45.50 unread messages | -0.25 | 45.75 | 45.00 | 71,172 | 0.00 | 0.00 | - |
05/03/69
|
46.00 | 45.75 unread messages | 0.00 | 47.00 | 45.75 | 464,142 | 0.00 | 0.00 | - |
04/03/69
|
46.50 | 45.75 unread messages | -1.50 | 46.50 | 44.50 | 2,752,005 | 0.00 | 0.00 | - |
02/03/69
|
48.00 | 47.25 unread messages | -1.00 | 48.50 | 47.00 | 880,130 | 0.00 | 0.00 | - |
27/02/69
|
48.00 | 48.25 unread messages | +0.50 | 48.50 | 47.75 | 375,349 | 0.00 | 0.00 | - |
26/02/69
|
48.00 | 47.75 unread messages | 0.00 | 48.25 | 47.75 | 69,024 | 0.00 | 0.00 | - |
25/02/69
|
48.25 | 47.75 unread messages | -0.75 | 48.25 | 47.75 | 99,876 | 0.00 | 0.00 | - |
24/02/69
|
48.00 | 48.50 unread messages | +0.50 | 48.50 | 47.75 | 242,205 | 0.00 | 0.00 | - |
23/02/69
|
47.75 | 48.00 unread messages | +0.50 | 48.25 | 47.50 | 362,311 | 0.00 | 0.00 | - |
20/02/69
|
47.75 | 47.50 unread messages | 0.00 | 47.75 | 47.25 | 37,907 | 0.00 | 0.00 | - |
19/02/69
|
47.75 | 47.50 unread messages | -0.25 | 47.75 | 47.50 | 61,208 | 0.00 | 0.00 | - |
18/02/69
|
47.75 | 47.75 unread messages | 0.00 | 48.00 | 47.50 | 19,619 | 0.00 | 0.00 | - |
17/02/69
|
48.00 | 47.75 unread messages | -0.25 | 48.00 | 47.75 | 29,102 | 0.00 | 0.00 | - |
16/02/69
|
48.25 | 48.00 unread messages | +0.25 | 48.25 | 47.75 | 48,950 | 0.00 | 0.00 | - |
13/02/69
|
47.75 | 47.75 unread messages | -0.25 | 48.00 | 47.50 | 446,392 | 0.00 | 0.00 | - |
12/02/69
|
47.75 | 48.00 unread messages | +0.50 | 48.25 | 47.50 | 192,151 | 0.00 | 0.00 | - |
11/02/69
|
47.25 | 47.50 unread messages | +0.50 | 47.75 | 47.25 | 103,079 | 0.00 | 0.00 | - |
10/02/69
|
47.00 | 47.00 unread messages | 0.00 | 47.25 | 47.00 | 22,599 | 0.00 | 0.00 | - |
09/02/69
|
47.00 | 47.00 unread messages | -0.25 | 47.25 | 46.75 | 157,774 | 0.00 | 0.00 | - |
06/02/69
|
47.50 | 47.25 unread messages | -0.75 | 47.50 | 47.00 | 114,470 | 0.00 | 0.00 | - |
05/02/69
|
48.50 | 48.00 unread messages | -0.25 | 48.75 | 48.00 | 132,467 | 0.00 | 0.00 | - |
04/02/69
|
48.25 | 48.25 unread messages | +0.25 | 48.75 | 48.25 | 366,132 | 0.00 | 0.00 | - |
03/02/69
|
48.50 | 48.00 unread messages | +0.25 | 48.75 | 48.00 | 484,860 | 0.00 | 0.00 | - |
02/02/69
|
48.75 | 47.75 unread messages | -1.00 | 48.75 | 47.50 | 986,390 | 0.00 | 0.00 | - |
30/01/69
|
48.25 | 48.75 unread messages | +1.25 | 49.00 | 48.00 | 668,176 | 0.00 | 0.00 | - |
29/01/69
|
47.00 | 47.50 unread messages | +1.00 | 47.50 | 47.00 | 708,053 | 0.00 | 0.00 | - |
28/01/69
|
46.75 | 46.50 unread messages | +0.25 | 47.00 | 46.50 | 40,384 | 0.00 | 0.00 | - |
27/01/69
|
47.00 | 46.25 unread messages | -0.25 | 47.00 | 46.25 | 317,026 | 0.00 | 0.00 | - |
26/01/69
|
46.75 | 46.50 unread messages | 0.00 | 47.00 | 46.00 | 688,612 | 0.00 | 0.00 | - |
23/01/69
|
47.75 | 46.50 unread messages | -1.00 | 47.75 | 46.50 | 93,382 | 0.00 | 0.00 | - |
22/01/69
|
47.25 | 47.50 unread messages | +0.25 | 47.75 | 47.25 | 446,051 | 0.00 | 0.00 | - |
21/01/69
|
47.00 | 47.25 unread messages | -0.25 | 47.25 | 46.75 | 133,211 | 0.00 | 0.00 | - |
20/01/69
|
47.50 | 47.50 unread messages | 0.00 | 47.75 | 47.25 | 165,888 | 0.00 | 0.00 | - |
19/01/69
|
47.25 | 47.50 unread messages | +0.50 | 47.75 | 47.00 | 199,241 | 0.00 | 0.00 | - |
16/01/69
|
46.50 | 47.00 unread messages | +1.00 | 47.50 | 46.50 | 395,926 | 0.00 | 0.00 | - |
15/01/69
|
46.50 | 46.00 unread messages | -0.50 | 46.75 | 46.00 | 652,390 | 0.00 | 0.00 | - |
14/01/69
|
47.00 | 46.50 unread messages | -0.50 | 47.25 | 46.25 | 308,433 | 0.00 | 0.00 | - |
13/01/69
|
47.00 | 47.00 unread messages | +0.25 | 47.25 | 46.75 | 308,078 | 0.00 | 0.00 | - |
12/01/69
|
46.75 | 46.75 unread messages | +0.25 | 47.00 | 46.00 | 119,478 | 0.00 | 0.00 | - |
09/01/69
|
46.50 | 46.50 unread messages | +0.25 | 46.75 | 46.25 | 554,246 | 0.00 | 0.00 | - |
08/01/69
|
46.75 | 46.25 unread messages | -0.25 | 47.00 | 46.25 | 179,827 | 0.00 | 0.00 | - |
07/01/69
|
46.00 | 46.50 unread messages | +0.50 | 46.75 | 46.00 | 125,982 | 0.00 | 0.00 | - |
06/01/69
|
46.00 | 46.00 unread messages | 0.00 | 46.25 | 45.25 | 71,081 | 0.00 | 0.00 | - |
05/01/69
|
46.00 | 46.00 unread messages | 0.00 | 46.00 | 45.25 | 258,443 | 0.00 | 0.00 | - |