ราคาหุ้นย้อนหลัง FVC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.37 | 0.37 unread messages | -0.01 | 0.38 | 0.37 | 282,700 | 11.19 | 2.60 | - |
10/04/68
|
0.36 | 0.38 unread messages | +0.02 | 0.38 | 0.36 | 289,100 | 11.49 | 2.53 | - |
09/04/68
|
0.37 | 0.36 unread messages | -0.03 | 0.37 | 0.34 | 758,600 | 10.89 | 2.67 | - |
08/04/68
|
0.39 | 0.39 unread messages | -0.04 | 0.40 | 0.37 | 1,375,300 | 11.79 | 2.46 | - |
04/04/68
|
0.44 | 0.43 unread messages | -0.02 | 0.44 | 0.41 | 222,200 | 13.00 | 2.24 | - |
03/04/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.44 | 691,200 | 13.61 | 2.14 | - |
02/04/68
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 571,200 | 13.91 | 2.09 | - |
01/04/68
|
0.47 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 1,330,300 | 13.91 | 2.09 | - |
31/03/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 651,700 | 13.61 | 2.14 | - |
28/03/68
|
0.45 | 0.46 unread messages | 0.00 | 0.47 | 0.45 | 1,551,500 | 13.91 | 2.09 | - |
27/03/68
|
0.42 | 0.46 unread messages | +0.04 | 0.47 | 0.42 | 1,407,300 | 13.91 | 2.09 | - |
26/03/68
|
0.40 | 0.42 unread messages | +0.02 | 0.46 | 0.40 | 3,835,000 | 12.70 | 2.29 | - |
25/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 848,300 | 12.10 | 2.40 | - |
24/03/68
|
0.39 | 0.40 unread messages | +0.01 | 0.41 | 0.37 | 1,032,600 | 12.10 | 2.40 | - |
21/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 377,800 | 11.79 | 2.46 | - |
20/03/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.38 | 284,700 | 11.79 | 2.46 | - |
19/03/68
|
0.39 | 0.40 unread messages | +0.01 | 0.40 | 0.39 | 287,100 | 12.10 | 2.40 | - |
18/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 352,100 | 11.79 | 2.46 | - |
17/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 35,900 | 11.79 | 2.46 | - |
14/03/68
|
0.39 | 0.39 unread messages | +0.01 | 0.39 | 0.38 | 354,700 | 11.79 | 2.46 | - |
13/03/68
|
0.38 | 0.38 unread messages | +0.01 | 0.39 | 0.37 | 442,000 | 11.49 | 2.53 | - |
12/03/68
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.36 | 2,225,900 | 11.19 | 2.60 | - |
11/03/68
|
0.36 | 0.38 unread messages | +0.03 | 0.39 | 0.35 | 5,600,600 | 11.31 | 2.57 | - |
10/03/68
|
0.38 | 0.35 unread messages | -0.02 | 0.38 | 0.35 | 11,022,500 | 10.23 | 2.84 | - |
07/03/68
|
0.38 | 0.37 unread messages | -0.01 | 0.40 | 0.35 | 32,142,600 | 10.76 | 2.70 | - |
06/03/68
|
0.40 | 0.38 unread messages | -0.02 | 0.41 | 0.38 | 14,794,900 | 11.05 | 2.63 | - |
05/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 1,057,200 | 11.63 | 2.50 | - |
04/03/68
|
0.43 | 0.40 unread messages | -0.03 | 0.43 | 0.39 | 1,222,500 | 11.63 | 2.50 | - |
03/03/68
|
0.44 | 0.43 unread messages | -0.02 | 0.44 | 0.42 | 1,250,100 | 12.50 | 2.38 | - |
28/02/68
|
0.44 | 0.45 unread messages | 0.00 | 0.45 | 0.42 | 613,000 | 2.67 | 2.27 | - |
27/02/68
|
0.45 | 0.45 unread messages | 0.00 | 0.45 | 0.44 | 224,800 | 2.67 | 2.27 | - |
26/02/68
|
0.43 | 0.45 unread messages | +0.02 | 0.45 | 0.43 | 292,400 | 2.67 | 2.27 | - |
25/02/68
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.42 | 436,800 | 2.55 | 2.38 | - |
24/02/68
|
0.44 | 0.44 unread messages | -0.01 | 0.44 | 0.43 | 147,800 | 2.61 | 2.33 | - |
21/02/68
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 116,700 | 2.67 | 2.27 | - |
20/02/68
|
0.44 | 0.44 unread messages | 0.00 | 0.44 | 0.43 | 194,600 | 2.61 | 2.33 | - |
19/02/68
|
0.44 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 440,400 | 2.61 | 2.33 | - |
18/02/68
|
0.42 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 289,600 | 2.55 | 2.38 | - |
17/02/68
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.42 | 127,400 | 2.55 | 2.38 | - |
14/02/68
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 50,500 | 2.55 | 2.38 | - |
13/02/68
|
0.43 | 0.42 unread messages | -0.01 | 0.44 | 0.42 | 320,800 | 2.49 | 2.44 | - |
11/02/68
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 91,400 | 2.55 | 2.38 | - |
10/02/68
|
0.41 | 0.42 unread messages | 0.00 | 0.42 | 0.41 | 466,800 | 2.49 | 2.44 | - |
07/02/68
|
0.42 | 0.42 unread messages | 0.00 | 0.42 | 0.39 | 1,004,000 | 2.49 | 2.44 | - |
06/02/68
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.40 | 1,079,300 | 2.49 | 2.44 | - |
05/02/68
|
0.44 | 0.43 unread messages | -0.01 | 0.44 | 0.42 | 976,100 | 2.55 | 2.38 | - |
04/02/68
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 427,300 | 2.61 | 2.33 | - |
03/02/68
|
0.47 | 0.44 unread messages | -0.02 | 0.47 | 0.43 | 937,500 | 2.61 | 2.33 | - |
31/01/68
|
0.47 | 0.46 unread messages | -0.01 | 0.49 | 0.46 | 471,700 | 2.73 | 2.22 | - |
30/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.52 | 0.47 | 2,795,000 | 2.79 | 2.18 | - |
29/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.50 | 0.46 | 714,200 | 2.79 | 2.18 | - |
28/01/68
|
0.46 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 1,440,800 | 2.79 | 2.18 | - |
27/01/68
|
0.47 | 0.47 unread messages | -0.01 | 0.50 | 0.47 | 675,400 | 2.79 | 2.18 | - |
24/01/68
|
0.49 | 0.48 unread messages | 0.00 | 0.50 | 0.46 | 1,371,000 | 2.85 | 2.13 | - |
23/01/68
|
0.48 | 0.48 unread messages | +0.01 | 0.51 | 0.46 | 1,707,800 | 2.85 | 2.13 | - |
22/01/68
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 415,000 | 2.79 | 2.18 | - |
21/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 393,000 | 2.79 | 2.18 | - |
20/01/68
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.44 | 1,053,800 | 2.79 | 2.18 | - |
17/01/68
|
0.46 | 0.45 unread messages | -0.01 | 0.46 | 0.45 | 419,000 | 2.67 | 2.27 | - |
16/01/68
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.44 | 1,243,000 | 2.73 | 2.22 | - |
15/01/68
|
0.48 | 0.47 unread messages | -0.01 | 0.49 | 0.46 | 844,700 | 2.79 | 2.18 | - |
14/01/68
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 529,300 | 2.85 | 2.13 | - |
13/01/68
|
0.48 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 604,200 | 2.85 | 2.13 | - |
10/01/68
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.47 | 1,262,400 | 2.91 | 2.09 | - |
09/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 3,627,700 | 2.91 | 2.09 | - |
08/01/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 1,903,200 | 2.97 | 2.05 | - |
07/01/68
|
0.48 | 0.50 unread messages | +0.02 | 0.52 | 0.48 | 5,710,300 | 2.97 | 2.05 | - |
06/01/68
|
0.48 | 0.48 unread messages | +0.01 | 0.51 | 0.47 | 2,645,300 | 2.85 | 2.13 | - |
03/01/68
|
0.44 | 0.47 unread messages | +0.03 | 0.53 | 0.43 | 11,449,700 | 2.79 | 2.18 | - |
02/01/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.43 | 1,044,700 | 2.61 | 2.33 | - |