ราคาหุ้นย้อนหลัง FUEVFVND01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
37.25 | 37.00 unread messages | -0.25 | 37.25 | 36.50 | 45,872 | 0.00 | 0.00 | - |
28/04/68
|
37.25 | 37.25 unread messages | 0.00 | 37.50 | 37.00 | 129,976 | 0.00 | 0.00 | - |
25/04/68
|
37.25 | 37.25 unread messages | +0.25 | 37.25 | 37.00 | 278,211 | 0.00 | 0.00 | - |
24/04/68
|
37.25 | 37.00 unread messages | -0.25 | 37.50 | 36.75 | 273,499 | 0.00 | 0.00 | - |
23/04/68
|
37.00 | 37.25 unread messages | +1.25 | 37.50 | 36.50 | 651,789 | 0.00 | 0.00 | - |
22/04/68
|
36.75 | 36.00 unread messages | -1.00 | 37.00 | 35.25 | 1,020,815 | 0.00 | 0.00 | - |
21/04/68
|
37.25 | 37.00 unread messages | -0.50 | 37.50 | 36.25 | 911,438 | 0.00 | 0.00 | - |
18/04/68
|
36.50 | 37.50 unread messages | +1.75 | 38.00 | 36.50 | 1,845,208 | 0.00 | 0.00 | - |
17/04/68
|
36.25 | 35.75 unread messages | -0.50 | 36.50 | 35.50 | 2,955,053 | 0.00 | 0.00 | - |
16/04/68
|
37.25 | 36.25 unread messages | -1.75 | 38.00 | 35.50 | 2,628,029 | 0.00 | 0.00 | - |
11/04/68
|
37.25 | 38.00 unread messages | 0.00 | 38.50 | 37.00 | 1,121,158 | 0.00 | 0.00 | - |
10/04/68
|
38.00 | 38.00 unread messages | +3.00 | 39.50 | 37.50 | 1,916,014 | 0.00 | 0.00 | - |
09/04/68
|
33.75 | 35.00 unread messages | +0.75 | 35.75 | 33.50 | 1,113,324 | 0.00 | 0.00 | - |
08/04/68
|
35.00 | 34.25 unread messages | -3.00 | 35.75 | 33.50 | 1,846,559 | 0.00 | 0.00 | - |
04/04/68
|
36.75 | 37.25 unread messages | -1.50 | 37.75 | 36.25 | 8,808,491 | 0.00 | 0.00 | - |
03/04/68
|
39.75 | 38.75 unread messages | -3.25 | 40.00 | 38.50 | 6,812,385 | 0.00 | 0.00 | - |
02/04/68
|
42.25 | 42.00 unread messages | 0.00 | 42.50 | 41.75 | 1,666,599 | 0.00 | 0.00 | - |
01/04/68
|
41.75 | 42.00 unread messages | +0.50 | 42.00 | 41.50 | 815,210 | 0.00 | 0.00 | - |
31/03/68
|
42.00 | 41.50 unread messages | -1.00 | 42.25 | 41.50 | 512,441 | 0.00 | 0.00 | - |
28/03/68
|
42.25 | 42.50 unread messages | 0.00 | 42.50 | 42.25 | 64,407 | 0.00 | 0.00 | - |
27/03/68
|
42.50 | 42.50 unread messages | 0.00 | 42.75 | 42.25 | 244,618 | 0.00 | 0.00 | - |
26/03/68
|
43.00 | 42.50 unread messages | -0.25 | 43.00 | 42.50 | 183,784 | 0.00 | 0.00 | - |
25/03/68
|
42.75 | 42.75 unread messages | -0.25 | 43.00 | 42.75 | 75,803 | 0.00 | 0.00 | - |
24/03/68
|
42.50 | 43.00 unread messages | +0.50 | 43.00 | 42.25 | 245,531 | 0.00 | 0.00 | - |
21/03/68
|
42.50 | 42.50 unread messages | +0.25 | 42.75 | 42.25 | 138,570 | 0.00 | 0.00 | - |
20/03/68
|
42.50 | 42.25 unread messages | 0.00 | 42.50 | 42.00 | 171,375 | 0.00 | 0.00 | - |
19/03/68
|
43.00 | 42.25 unread messages | -0.75 | 43.25 | 42.25 | 600,519 | 0.00 | 0.00 | - |
18/03/68
|
43.25 | 43.00 unread messages | -0.25 | 43.25 | 43.00 | 92,201 | 0.00 | 0.00 | - |
17/03/68
|
43.00 | 43.25 unread messages | +0.25 | 43.50 | 43.00 | 88,795 | 0.00 | 0.00 | - |
14/03/68
|
43.25 | 43.00 unread messages | -0.25 | 43.50 | 43.00 | 223,200 | 0.00 | 0.00 | - |
13/03/68
|
43.75 | 43.25 unread messages | -0.50 | 44.00 | 43.25 | 121,128 | 0.00 | 0.00 | - |
12/03/68
|
44.00 | 43.75 unread messages | -0.50 | 44.25 | 43.50 | 394,662 | 0.00 | 0.00 | - |
11/03/68
|
44.00 | 44.25 unread messages | 0.00 | 44.25 | 43.75 | 1,373,234 | 0.00 | 0.00 | - |
10/03/68
|
44.25 | 44.25 unread messages | +0.25 | 44.50 | 44.00 | 452,046 | 0.00 | 0.00 | - |
07/03/68
|
44.00 | 44.00 unread messages | 0.00 | 44.50 | 43.75 | 190,333 | 0.00 | 0.00 | - |
06/03/68
|
43.25 | 44.00 unread messages | +0.75 | 44.00 | 43.25 | 262,145 | 0.00 | 0.00 | - |
05/03/68
|
43.50 | 43.25 unread messages | 0.00 | 44.00 | 43.00 | 654,349 | 0.00 | 0.00 | - |
04/03/68
|
43.25 | 43.25 unread messages | -0.50 | 43.75 | 42.75 | 525,375 | 0.00 | 0.00 | - |
03/03/68
|
43.50 | 43.75 unread messages | +0.25 | 43.75 | 43.50 | 491,922 | 0.00 | 0.00 | - |
28/02/68
|
43.25 | 43.50 unread messages | 0.00 | 43.75 | 43.25 | 627,557 | 0.00 | 0.00 | - |
27/02/68
|
43.25 | 43.50 unread messages | +0.25 | 43.50 | 43.25 | 378,263 | 0.00 | 0.00 | - |
26/02/68
|
43.00 | 43.25 unread messages | +0.50 | 43.50 | 43.00 | 444,401 | 0.00 | 0.00 | - |
25/02/68
|
43.25 | 42.75 unread messages | -0.25 | 43.25 | 42.75 | 644,160 | 0.00 | 0.00 | - |
24/02/68
|
43.00 | 43.00 unread messages | -0.25 | 43.25 | 42.75 | 369,146 | 0.00 | 0.00 | - |
21/02/68
|
42.75 | 43.25 unread messages | +0.50 | 43.25 | 42.75 | 258,121 | 0.00 | 0.00 | - |
20/02/68
|
42.75 | 42.75 unread messages | 0.00 | 43.00 | 42.50 | 243,613 | 0.00 | 0.00 | - |
19/02/68
|
42.50 | 42.75 unread messages | +0.25 | 43.00 | 42.25 | 2,280,113 | 0.00 | 0.00 | - |
18/02/68
|
42.50 | 42.50 unread messages | +0.25 | 42.75 | 42.00 | 902,420 | 0.00 | 0.00 | - |
17/02/68
|
42.50 | 42.25 unread messages | -0.25 | 42.75 | 42.25 | 427,372 | 0.00 | 0.00 | - |
14/02/68
|
43.00 | 42.50 unread messages | 0.00 | 43.00 | 42.50 | 260,365 | 0.00 | 0.00 | - |
13/02/68
|
43.25 | 42.50 unread messages | -0.75 | 43.25 | 42.50 | 405,642 | 0.00 | 0.00 | - |
11/02/68
|
43.25 | 43.25 unread messages | 0.00 | 43.50 | 43.00 | 141,235 | 0.00 | 0.00 | - |
10/02/68
|
43.25 | 43.25 unread messages | -0.25 | 43.75 | 43.25 | 219,084 | 0.00 | 0.00 | - |
07/02/68
|
43.50 | 43.50 unread messages | -0.25 | 43.75 | 43.25 | 242,470 | 0.00 | 0.00 | - |
06/02/68
|
43.75 | 43.75 unread messages | -0.25 | 44.00 | 43.50 | 278,121 | 0.00 | 0.00 | - |
05/02/68
|
43.75 | 44.00 unread messages | +0.25 | 44.00 | 43.75 | 93,538 | 0.00 | 0.00 | - |
04/02/68
|
43.50 | 43.75 unread messages | +0.50 | 44.00 | 43.25 | 472,063 | 0.00 | 0.00 | - |
03/02/68
|
43.75 | 43.25 unread messages | -0.50 | 44.25 | 43.25 | 1,070,226 | 0.00 | 0.00 | - |
31/01/68
|
44.00 | 43.75 unread messages | 0.00 | 44.00 | 43.50 | 404,733 | 0.00 | 0.00 | - |
30/01/68
|
44.25 | 43.75 unread messages | -0.25 | 44.25 | 43.75 | 60,785 | 0.00 | 0.00 | - |
29/01/68
|
44.25 | 44.00 unread messages | -0.25 | 44.50 | 44.00 | 74,813 | 0.00 | 0.00 | - |
28/01/68
|
44.25 | 44.25 unread messages | +0.25 | 44.50 | 44.00 | 48,918 | 0.00 | 0.00 | - |
27/01/68
|
44.50 | 44.00 unread messages | -0.75 | 44.75 | 44.00 | 180,642 | 0.00 | 0.00 | - |
24/01/68
|
44.00 | 44.75 unread messages | +0.75 | 44.75 | 44.00 | 2,878,240 | 0.00 | 0.00 | - |
23/01/68
|
44.00 | 44.00 unread messages | +0.50 | 44.75 | 43.75 | 800,644 | 0.00 | 0.00 | - |
22/01/68
|
43.75 | 43.50 unread messages | -0.25 | 43.75 | 43.50 | 18,439 | 0.00 | 0.00 | - |
21/01/68
|
43.75 | 43.75 unread messages | -0.25 | 44.00 | 43.50 | 236,998 | 0.00 | 0.00 | - |
20/01/68
|
44.00 | 44.00 unread messages | +0.25 | 44.00 | 43.75 | 64,900 | 0.00 | 0.00 | - |
17/01/68
|
43.75 | 43.75 unread messages | 0.00 | 44.00 | 43.50 | 94,800 | 0.00 | 0.00 | - |
16/01/68
|
43.75 | 43.75 unread messages | 0.00 | 44.00 | 43.50 | 144,780 | 0.00 | 0.00 | - |
15/01/68
|
43.75 | 43.75 unread messages | 0.00 | 43.75 | 43.25 | 2,475,124 | 0.00 | 0.00 | - |
14/01/68
|
43.50 | 43.75 unread messages | 0.00 | 43.75 | 43.25 | 85,362 | 0.00 | 0.00 | - |
13/01/68
|
43.50 | 43.75 unread messages | 0.00 | 43.75 | 43.25 | 134,735 | 0.00 | 0.00 | - |
10/01/68
|
44.25 | 43.75 unread messages | -0.50 | 44.25 | 43.50 | 288,358 | 0.00 | 0.00 | - |
09/01/68
|
44.50 | 44.25 unread messages | -0.25 | 44.50 | 44.00 | 89,191 | 0.00 | 0.00 | - |
08/01/68
|
44.25 | 44.50 unread messages | +0.25 | 44.50 | 44.00 | 75,597 | 0.00 | 0.00 | - |
07/01/68
|
44.25 | 44.25 unread messages | 0.00 | 44.75 | 44.00 | 133,264 | 0.00 | 0.00 | - |
06/01/68
|
44.50 | 44.25 unread messages | 0.00 | 44.75 | 44.00 | 344,598 | 0.00 | 0.00 | - |
03/01/68
|
44.75 | 44.25 unread messages | -0.50 | 44.75 | 44.25 | 364,991 | 0.00 | 0.00 | - |
02/01/68
|
45.25 | 44.75 unread messages | -0.25 | 45.25 | 44.50 | 197,434 | 0.00 | 0.00 | - |