ราคาหุ้นย้อนหลัง GFC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
2.52 | 2.56 unread messages | -0.02 | 2.58 | 2.48 | 0 | 48.50 | 5.08 | - |
21/05/69
|
2.54 | 2.58 unread messages | +0.02 | 2.58 | 2.54 | 0 | 48.88 | 5.04 | - |
20/05/69
|
2.52 | 2.56 unread messages | +0.02 | 2.60 | 2.50 | 0 | 48.50 | 5.08 | - |
19/05/69
|
2.46 | 2.54 unread messages | +0.10 | 2.60 | 2.44 | 0 | 48.12 | 5.12 | - |
18/05/69
|
2.50 | 2.44 unread messages | -0.10 | 2.50 | 2.44 | 0 | 46.23 | 5.33 | - |
15/05/69
|
2.66 | 2.54 unread messages | -0.20 | 2.66 | 2.48 | 0 | 48.12 | 5.12 | - |
14/05/69
|
2.74 | 2.74 unread messages | -0.06 | 2.80 | 2.74 | 6,500 | 26.91 | 4.74 | - |
13/05/69
|
2.78 | 2.80 unread messages | 0.00 | 2.80 | 2.76 | 9,900 | 27.50 | 4.64 | - |
12/05/69
|
2.78 | 2.80 unread messages | +0.02 | 2.80 | 2.76 | 3,500 | 27.50 | 4.64 | - |
11/05/69
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.78 | 5,500 | 27.30 | 4.68 | - |
08/05/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.78 | 3,500 | 27.30 | 4.68 | - |
07/05/69
|
2.80 | 2.78 unread messages | +0.02 | 2.82 | 2.76 | 35,800 | 27.30 | 4.68 | - |
06/05/69
|
2.80 | 2.76 unread messages | -0.04 | 2.82 | 2.76 | 6,900 | 27.10 | 4.71 | - |
05/05/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.76 | 10,600 | 27.50 | 4.64 | - |
30/04/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.76 | 113,800 | 27.50 | 4.64 | - |
29/04/69
|
2.68 | 2.80 unread messages | +0.12 | 2.82 | 2.68 | 116,600 | 27.50 | 4.64 | - |
28/04/69
|
2.86 | 2.68 unread messages | -0.18 | 2.88 | 2.68 | 43,500 | 26.32 | 4.85 | - |
27/04/69
|
2.82 | 2.86 unread messages | -0.02 | 2.86 | 2.80 | 22,300 | 28.08 | 4.55 | - |
24/04/69
|
2.88 | 2.88 unread messages | +0.02 | 2.88 | 2.80 | 6,000 | 28.28 | 4.51 | - |
23/04/69
|
2.82 | 2.86 unread messages | -0.02 | 2.86 | 2.80 | 14,700 | 28.08 | 4.55 | - |
22/04/69
|
2.84 | 2.88 unread messages | 0.00 | 2.88 | 2.80 | 10,400 | 28.28 | 4.51 | - |
21/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 28.28 | 4.51 | - |
20/04/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.88 | 6,500 | 28.28 | 4.51 | - |
17/04/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.80 | 10,800 | 28.28 | 4.51 | - |
10/04/69
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.90 | 100 | 28.48 | 4.48 | - |
09/04/69
|
2.84 | 2.90 unread messages | +0.06 | 2.90 | 2.84 | 5,400 | 28.48 | 4.48 | - |
08/04/69
|
2.82 | 2.84 unread messages | -0.04 | 2.86 | 2.80 | 17,200 | 27.89 | 4.58 | - |
07/04/69
|
2.86 | 2.88 unread messages | 0.00 | 2.88 | 2.86 | 300 | 28.28 | 4.51 | - |
03/04/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.88 | 2,100 | 28.28 | 4.51 | - |
02/04/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.82 | 6,000 | 28.28 | 4.51 | - |
01/04/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.88 | 13,000 | 28.28 | 4.51 | - |
31/03/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.88 | 7,400 | 28.28 | 4.51 | - |
30/03/69
|
2.86 | 2.88 unread messages | 0.00 | 2.88 | 2.86 | 2,100 | 28.28 | 4.51 | - |
27/03/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.88 | 3,000 | 28.28 | 4.51 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 28.28 | 4.51 | - |
25/03/69
|
2.88 | 2.88 unread messages | +0.02 | 2.88 | 2.86 | 16,500 | 28.28 | 4.51 | - |
24/03/69
|
2.84 | 2.86 unread messages | +0.02 | 2.90 | 2.82 | 28,500 | 28.08 | 4.55 | - |
23/03/69
|
2.90 | 2.84 unread messages | -0.04 | 3.00 | 2.84 | 14,600 | 27.89 | 4.58 | - |
20/03/69
|
2.88 | 2.88 unread messages | +0.04 | 2.88 | 2.86 | 2,500 | 28.28 | 4.51 | - |
19/03/69
|
2.88 | 2.84 unread messages | -0.04 | 2.88 | 2.74 | 15,800 | 27.89 | 4.58 | - |
18/03/69
|
2.88 | 2.88 unread messages | 0.00 | 2.90 | 2.88 | 6,400 | 28.28 | 4.51 | - |
17/03/69
|
2.94 | 2.88 unread messages | -0.02 | 2.94 | 2.88 | 6,000 | 28.28 | 4.51 | - |
16/03/69
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.90 | 3,400 | 28.48 | 4.48 | - |
13/03/69
|
2.98 | 2.90 unread messages | 0.00 | 2.98 | 2.90 | 6,800 | 28.48 | 4.48 | - |
12/03/69
|
2.90 | 2.90 unread messages | -0.02 | 2.94 | 2.90 | 10,400 | 28.48 | 4.48 | - |
11/03/69
|
2.90 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 13,300 | 28.67 | 4.45 | - |
10/03/69
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.90 | 5,600 | 28.67 | 4.45 | - |
09/03/69
|
2.96 | 2.92 unread messages | -0.10 | 2.96 | 2.82 | 27,700 | 28.67 | 4.45 | - |
06/03/69
|
2.92 | 3.02 unread messages | -0.02 | 3.02 | 2.92 | 3,700 | 29.66 | 4.30 | - |
05/03/69
|
3.00 | 3.04 unread messages | +0.02 | 3.04 | 2.94 | 3,400 | 29.85 | 4.28 | - |
04/03/69
|
2.90 | 3.02 unread messages | 0.00 | 3.02 | 2.80 | 43,600 | 29.66 | 4.30 | - |
02/03/69
|
2.98 | 3.02 unread messages | -0.06 | 3.02 | 2.90 | 37,000 | 29.66 | 4.30 | - |
27/02/69
|
3.10 | 3.08 unread messages | 0.00 | 3.10 | 2.98 | 23,000 | 30.24 | 4.22 | - |
26/02/69
|
3.02 | 3.08 unread messages | +0.02 | 3.08 | 2.98 | 23,400 | 30.24 | 4.22 | - |
25/02/69
|
3.02 | 3.06 unread messages | +0.06 | 3.10 | 2.98 | 122,000 | 30.05 | 4.25 | - |
24/02/69
|
3.02 | 3.00 unread messages | -0.02 | 3.06 | 2.98 | 51,100 | 29.46 | 4.33 | - |
23/02/69
|
3.06 | 3.02 unread messages | -0.06 | 3.06 | 3.00 | 38,900 | 22.39 | 8.28 | - |
20/02/69
|
3.14 | 3.08 unread messages | -0.08 | 3.14 | 3.06 | 41,400 | 22.84 | 8.12 | - |
19/02/69
|
3.12 | 3.16 unread messages | 0.00 | 3.18 | 3.12 | 60,000 | 23.43 | 7.91 | - |
18/02/69
|
3.04 | 3.16 unread messages | +0.14 | 3.16 | 3.02 | 181,300 | 23.43 | 7.91 | - |
17/02/69
|
2.90 | 3.02 unread messages | +0.14 | 3.04 | 2.90 | 91,100 | 22.39 | 8.28 | - |
16/02/69
|
2.84 | 2.88 unread messages | +0.04 | 2.88 | 2.84 | 55,200 | 21.35 | 8.68 | - |
13/02/69
|
2.80 | 2.84 unread messages | 0.00 | 2.84 | 2.80 | 12,900 | 21.06 | 8.80 | - |
12/02/69
|
2.82 | 2.84 unread messages | +0.04 | 2.86 | 2.82 | 52,900 | 21.06 | 8.80 | - |
11/02/69
|
2.78 | 2.80 unread messages | +0.02 | 2.84 | 2.78 | 110,300 | 20.76 | 8.93 | - |
10/02/69
|
2.78 | 2.78 unread messages | 0.00 | 2.84 | 2.76 | 70,000 | 20.61 | 8.99 | - |
09/02/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.76 | 40,200 | 20.61 | 8.99 | - |
06/02/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.74 | 4,100 | 20.61 | 8.99 | - |
05/02/69
|
2.78 | 2.78 unread messages | 0.00 | 2.80 | 2.78 | 23,700 | 20.61 | 8.99 | - |
04/02/69
|
2.76 | 2.78 unread messages | +0.02 | 2.78 | 2.76 | 6,500 | 20.61 | 8.99 | - |
03/02/69
|
2.78 | 2.76 unread messages | +0.02 | 2.80 | 2.72 | 17,700 | 20.46 | 9.06 | - |
02/02/69
|
2.80 | 2.74 unread messages | -0.06 | 2.80 | 2.74 | 53,400 | 20.31 | 9.12 | - |
30/01/69
|
2.74 | 2.80 unread messages | +0.02 | 2.80 | 2.74 | 4,600 | 20.76 | 8.93 | - |
29/01/69
|
2.76 | 2.78 unread messages | -0.02 | 2.80 | 2.74 | 30,600 | 20.61 | 8.99 | - |
28/01/69
|
2.74 | 2.80 unread messages | 0.00 | 2.80 | 2.74 | 8,600 | 20.76 | 8.93 | - |
27/01/69
|
2.76 | 2.80 unread messages | 0.00 | 2.80 | 2.74 | 41,300 | 20.76 | 8.93 | - |
26/01/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.80 | 1,300 | 20.76 | 8.93 | - |
23/01/69
|
2.82 | 2.80 unread messages | -0.02 | 2.82 | 2.80 | 9,400 | 20.76 | 8.93 | - |
22/01/69
|
2.84 | 2.82 unread messages | +0.02 | 2.84 | 2.76 | 27,500 | 20.91 | 8.87 | - |
21/01/69
|
2.84 | 2.80 unread messages | 0.00 | 2.86 | 2.78 | 17,400 | 20.76 | 8.93 | - |
20/01/69
|
2.86 | 2.80 unread messages | -0.06 | 2.88 | 2.72 | 77,200 | 20.76 | 8.93 | - |
19/01/69
|
2.86 | 2.86 unread messages | 0.00 | 2.88 | 2.84 | 20,000 | 21.20 | 8.74 | - |
16/01/69
|
2.82 | 2.86 unread messages | +0.06 | 2.90 | 2.80 | 78,700 | 21.20 | 8.74 | - |
15/01/69
|
2.78 | 2.80 unread messages | +0.04 | 2.82 | 2.78 | 15,800 | 20.76 | 8.93 | - |
14/01/69
|
2.80 | 2.76 unread messages | -0.06 | 2.90 | 2.76 | 27,800 | 20.46 | 9.06 | - |
13/01/69
|
2.84 | 2.82 unread messages | -0.04 | 2.86 | 2.68 | 144,400 | 20.91 | 8.87 | - |
12/01/69
|
2.86 | 2.86 unread messages | -0.04 | 2.86 | 2.82 | 22,600 | 21.20 | 8.74 | - |
09/01/69
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.88 | 14,500 | 21.50 | 8.62 | - |
08/01/69
|
2.94 | 2.90 unread messages | 0.00 | 2.94 | 2.90 | 33,600 | 21.50 | 8.62 | - |
07/01/69
|
2.92 | 2.90 unread messages | -0.04 | 2.92 | 2.90 | 29,100 | 21.50 | 8.62 | - |
06/01/69
|
2.96 | 2.94 unread messages | -0.04 | 2.98 | 2.92 | 42,500 | 21.80 | 8.50 | - |
05/01/69
|
2.98 | 2.98 unread messages | -0.02 | 3.00 | 2.94 | 35,600 | 22.09 | 8.39 | - |