ราคาหุ้นย้อนหลัง FVC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.33 | 0.33 unread messages | +0.01 | 0.35 | 0.32 | 1,829,400 | 24.21 | 0.00 | - |
16/03/69
|
0.33 | 0.32 unread messages | -0.01 | 0.35 | 0.32 | 2,566,400 | 24.21 | 0.00 | - |
13/03/69
|
0.33 | 0.33 unread messages | 0.00 | 0.33 | 0.31 | 1,682,600 | 24.21 | 0.00 | - |
12/03/69
|
0.33 | 0.33 unread messages | +0.01 | 0.33 | 0.31 | 1,014,800 | 24.21 | 0.00 | - |
11/03/69
|
0.32 | 0.32 unread messages | +0.01 | 0.34 | 0.31 | 3,597,700 | 23.48 | 0.00 | - |
10/03/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 1,883,000 | 22.75 | 0.00 | - |
09/03/69
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.29 | 11,815,400 | 22.75 | 0.00 | - |
06/03/69
|
0.32 | 0.32 unread messages | +0.01 | 0.33 | 0.31 | 13,728,000 | 23.48 | 0.00 | - |
05/03/69
|
0.32 | 0.31 unread messages | +0.01 | 0.34 | 0.30 | 16,560,200 | 22.75 | 0.00 | - |
04/03/69
|
0.37 | 0.30 unread messages | -0.07 | 0.38 | 0.29 | 37,576,100 | 22.01 | 0.00 | - |
02/03/69
|
0.44 | 0.37 unread messages | -0.07 | 0.44 | 0.36 | 7,198,700 | 27.15 | 0.00 | - |
27/02/69
|
0.44 | 0.44 unread messages | -0.01 | 0.45 | 0.44 | 374,600 | 25.94 | 0.56 | - |
26/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 210,400 | 26.53 | 0.55 | - |
25/02/69
|
0.46 | 0.44 unread messages | 0.00 | 0.46 | 0.44 | 897,600 | 25.94 | 0.56 | - |
24/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 188,000 | 25.94 | 0.56 | - |
23/02/69
|
0.45 | 0.45 unread messages | +0.01 | 0.46 | 0.44 | 328,200 | 26.53 | 0.55 | - |
20/02/69
|
0.46 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 534,800 | 25.94 | 0.56 | - |
19/02/69
|
0.47 | 0.45 unread messages | -0.02 | 0.47 | 0.44 | 1,597,800 | 26.53 | 0.55 | - |
18/02/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 257,700 | 27.71 | 0.53 | - |
17/02/69
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 437,000 | 27.12 | 0.54 | - |
16/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 357,800 | 27.71 | 0.53 | - |
13/02/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 257,800 | 27.71 | 0.53 | - |
12/02/69
|
0.45 | 0.47 unread messages | +0.01 | 0.47 | 0.45 | 430,700 | 27.71 | 0.53 | - |
11/02/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 107,400 | 27.12 | 0.54 | - |
10/02/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 289,000 | 27.12 | 0.54 | - |
09/02/69
|
0.44 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 346,200 | 27.12 | 0.54 | - |
06/02/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.44 | 333,400 | 26.53 | 0.55 | - |
05/02/69
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.43 | 435,900 | 25.94 | 0.56 | - |
04/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 314,000 | 26.53 | 0.55 | - |
03/02/69
|
0.46 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 339,600 | 27.12 | 0.54 | - |
02/02/69
|
0.46 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 36,200 | 27.71 | 0.53 | - |
30/01/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 120,900 | 27.12 | 0.54 | - |
29/01/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 10,700 | 28.30 | 0.52 | - |
28/01/69
|
0.47 | 0.47 unread messages | -0.01 | 0.47 | 0.46 | 133,300 | 27.71 | 0.53 | - |
27/01/69
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 269,400 | 28.30 | 0.52 | - |
26/01/69
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 342,100 | 28.30 | 0.52 | - |
23/01/69
|
0.48 | 0.48 unread messages | -0.01 | 0.48 | 0.47 | 101,700 | 28.30 | 0.52 | - |
22/01/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.48 | 417,700 | 28.89 | 0.51 | - |
21/01/69
|
0.48 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 515,200 | 28.30 | 0.52 | - |
20/01/69
|
0.49 | 0.49 unread messages | +0.01 | 0.49 | 0.47 | 416,300 | 28.89 | 0.51 | - |
19/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 70,400 | 28.30 | 0.52 | - |
16/01/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 47,500 | 28.30 | 0.52 | - |
15/01/69
|
0.46 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 118,200 | 27.71 | 0.53 | - |
14/01/69
|
0.47 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 277,200 | 27.12 | 0.54 | - |
13/01/69
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 133,300 | 27.71 | 0.53 | - |
12/01/69
|
0.48 | 0.47 unread messages | 0.00 | 0.49 | 0.46 | 185,600 | 27.71 | 0.53 | - |
09/01/69
|
0.49 | 0.47 unread messages | -0.01 | 0.49 | 0.47 | 217,700 | 27.71 | 0.53 | - |
08/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 215,800 | 28.30 | 0.52 | - |
07/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 659,400 | 28.30 | 0.52 | - |
06/01/69
|
0.49 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 426,900 | 28.30 | 0.52 | - |
05/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 170,900 | 28.30 | 0.52 | - |