ราคาหุ้นย้อนหลัง GFC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.88 | 4.90 unread messages | 0.00 | 4.96 | 4.88 | 11,700 | 14.67 | 5.10 | - |
28/04/68
|
4.90 | 4.90 unread messages | -0.08 | 4.90 | 4.88 | 10,900 | 14.67 | 5.10 | - |
25/04/68
|
4.98 | 4.98 unread messages | +0.08 | 4.98 | 4.98 | 500 | 14.90 | 5.02 | - |
24/04/68
|
4.90 | 4.90 unread messages | -0.06 | 4.92 | 4.88 | 66,600 | 14.67 | 5.10 | - |
23/04/68
|
4.98 | 4.96 unread messages | +0.02 | 5.00 | 4.96 | 10,200 | 14.85 | 5.04 | - |
22/04/68
|
5.00 | 4.94 unread messages | -0.04 | 5.00 | 4.86 | 104,200 | 14.79 | 5.06 | - |
21/04/68
|
4.92 | 4.98 unread messages | +0.04 | 5.00 | 4.88 | 49,600 | 14.90 | 5.02 | - |
18/04/68
|
4.98 | 4.94 unread messages | 0.00 | 5.00 | 4.90 | 4,200 | 14.79 | 5.06 | - |
17/04/68
|
5.00 | 4.94 unread messages | -0.06 | 5.00 | 4.84 | 11,800 | 14.79 | 5.06 | - |
16/04/68
|
4.84 | 5.00 unread messages | +0.18 | 5.00 | 4.80 | 69,800 | 14.96 | 5.00 | - |
11/04/68
|
4.76 | 4.82 unread messages | +0.04 | 4.82 | 4.74 | 27,800 | 14.43 | 5.19 | - |
10/04/68
|
4.86 | 4.78 unread messages | 0.00 | 4.88 | 4.78 | 5,700 | 14.31 | 5.23 | - |
09/04/68
|
4.66 | 4.78 unread messages | -0.02 | 4.82 | 4.64 | 29,400 | 14.31 | 5.23 | - |
08/04/68
|
4.84 | 4.80 unread messages | -0.14 | 4.84 | 4.64 | 99,800 | 14.37 | 5.21 | - |
04/04/68
|
4.94 | 4.94 unread messages | -0.04 | 4.94 | 4.88 | 33,600 | 14.79 | 5.06 | - |
03/04/68
|
4.96 | 4.98 unread messages | -0.02 | 4.98 | 4.90 | 17,500 | 14.90 | 5.02 | - |
02/04/68
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.96 | 9,800 | 14.96 | 5.00 | - |
01/04/68
|
4.98 | 4.98 unread messages | 0.00 | 5.10 | 4.96 | 42,200 | 14.90 | 5.02 | - |
31/03/68
|
4.96 | 4.98 unread messages | +0.02 | 4.98 | 4.90 | 24,000 | 14.90 | 5.02 | - |
28/03/68
|
4.98 | 4.96 unread messages | -0.04 | 4.98 | 4.96 | 8,500 | 14.85 | 5.04 | - |
27/03/68
|
5.00 | 5.00 unread messages | +0.02 | 5.00 | 4.92 | 5,900 | 14.96 | 5.00 | - |
26/03/68
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.92 | 46,100 | 14.90 | 5.02 | - |
25/03/68
|
4.94 | 5.00 unread messages | +0.02 | 5.00 | 4.94 | 14,900 | 14.96 | 5.00 | - |
24/03/68
|
4.92 | 4.98 unread messages | -0.07 | 5.05 | 4.92 | 6,000 | 14.90 | 5.02 | - |
21/03/68
|
5.05 | 5.05 unread messages | +0.05 | 5.05 | 5.00 | 14,800 | 15.11 | 4.95 | - |
20/03/68
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 4.96 | 68,100 | 14.96 | 5.00 | - |
19/03/68
|
5.00 | 5.00 unread messages | +0.06 | 5.05 | 4.96 | 18,400 | 14.96 | 5.00 | - |
18/03/68
|
5.00 | 4.94 unread messages | -0.21 | 5.05 | 4.94 | 19,300 | 14.79 | 5.06 | - |
17/03/68
|
4.96 | 5.15 unread messages | +0.21 | 5.15 | 4.96 | 310,000 | 15.41 | 4.85 | - |
14/03/68
|
4.98 | 4.94 unread messages | +0.02 | 4.98 | 4.92 | 4,700 | 14.79 | 5.06 | - |
13/03/68
|
4.96 | 4.92 unread messages | 0.00 | 4.96 | 4.82 | 105,800 | 14.73 | 5.08 | - |
12/03/68
|
5.00 | 4.92 unread messages | -0.06 | 5.00 | 4.92 | 2,800 | 14.73 | 5.08 | - |
11/03/68
|
4.90 | 4.98 unread messages | +0.08 | 4.98 | 4.90 | 27,500 | 14.90 | 5.02 | - |
10/03/68
|
4.90 | 4.90 unread messages | -0.02 | 4.96 | 4.90 | 8,800 | 14.67 | 5.10 | - |
07/03/68
|
4.96 | 4.92 unread messages | -0.08 | 4.96 | 4.86 | 57,900 | 14.73 | 5.08 | - |
06/03/68
|
5.05 | 5.00 unread messages | +0.02 | 5.10 | 4.98 | 76,700 | 14.96 | 5.00 | - |
05/03/68
|
5.00 | 4.98 unread messages | +0.02 | 5.00 | 4.92 | 108,000 | 14.90 | 5.02 | - |
04/03/68
|
4.96 | 4.96 unread messages | +0.02 | 4.96 | 4.92 | 34,100 | 14.85 | 5.04 | - |
03/03/68
|
5.10 | 4.94 unread messages | 0.00 | 5.10 | 4.90 | 58,200 | 14.79 | 5.06 | - |
28/02/68
|
4.90 | 4.94 unread messages | -0.02 | 4.98 | 4.90 | 168,600 | 14.79 | 5.06 | - |
27/02/68
|
4.98 | 4.96 unread messages | -0.02 | 5.05 | 4.94 | 169,100 | 14.85 | 5.04 | - |
26/02/68
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.92 | 150,100 | 14.90 | 5.02 | - |
25/02/68
|
5.10 | 5.00 unread messages | -0.25 | 5.15 | 4.92 | 232,800 | 14.96 | 5.00 | - |
24/02/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.10 | 81,200 | 13.54 | 5.33 | - |
21/02/68
|
5.15 | 5.25 unread messages | +0.10 | 5.25 | 5.10 | 39,500 | 13.54 | 5.33 | - |
20/02/68
|
5.15 | 5.15 unread messages | +0.05 | 5.15 | 5.10 | 30,400 | 13.28 | 5.44 | - |
19/02/68
|
5.15 | 5.10 unread messages | -0.05 | 5.20 | 5.10 | 80,400 | 13.15 | 5.49 | - |
18/02/68
|
5.05 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 35,900 | 13.28 | 5.44 | - |
17/02/68
|
5.05 | 5.10 unread messages | 0.00 | 5.20 | 5.00 | 46,600 | 13.15 | 5.49 | - |
14/02/68
|
5.15 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 55,100 | 13.15 | 5.49 | - |
13/02/68
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 68,400 | 13.15 | 5.49 | - |
11/02/68
|
5.00 | 5.10 unread messages | +0.12 | 5.10 | 4.90 | 43,800 | 13.15 | 5.49 | - |
10/02/68
|
4.98 | 4.98 unread messages | -0.07 | 5.15 | 4.98 | 35,100 | 12.84 | 5.62 | - |
07/02/68
|
4.94 | 5.05 unread messages | +0.11 | 5.05 | 4.88 | 295,300 | 13.02 | 5.54 | - |
06/02/68
|
5.00 | 4.94 unread messages | -0.06 | 5.00 | 4.90 | 366,100 | 12.74 | 5.67 | - |
05/02/68
|
6.15 | 5.00 unread messages | -1.15 | 6.20 | 4.94 | 2,251,300 | 12.90 | 5.60 | - |
04/02/68
|
6.10 | 6.15 unread messages | -0.10 | 6.40 | 6.10 | 49,300 | 15.86 | 4.55 | - |
03/02/68
|
6.30 | 6.25 unread messages | -0.25 | 6.45 | 6.25 | 252,200 | 16.12 | 4.48 | - |
31/01/68
|
6.65 | 6.50 unread messages | -0.15 | 6.65 | 6.30 | 157,800 | 16.76 | 4.31 | - |
30/01/68
|
6.75 | 6.65 unread messages | 0.00 | 6.75 | 6.40 | 12,500 | 17.15 | 4.21 | - |
29/01/68
|
6.55 | 6.65 unread messages | 0.00 | 6.65 | 6.15 | 71,600 | 17.15 | 4.21 | - |
28/01/68
|
6.65 | 6.65 unread messages | +0.05 | 6.70 | 6.65 | 22,700 | 17.15 | 4.21 | - |
27/01/68
|
6.75 | 6.60 unread messages | -0.10 | 6.75 | 6.45 | 104,700 | 17.02 | 4.24 | - |
24/01/68
|
6.75 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 39,500 | 17.28 | 4.18 | - |
23/01/68
|
6.85 | 6.70 unread messages | -0.10 | 6.85 | 6.70 | 16,400 | 17.28 | 4.18 | - |
22/01/68
|
6.70 | 6.80 unread messages | +0.10 | 6.85 | 6.70 | 122,300 | 17.54 | 4.12 | - |
21/01/68
|
6.70 | 6.70 unread messages | +0.05 | 6.80 | 6.65 | 74,000 | 17.28 | 4.18 | - |
20/01/68
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.60 | 62,800 | 17.15 | 4.21 | - |
17/01/68
|
6.60 | 6.70 unread messages | 0.00 | 6.80 | 6.60 | 105,300 | 17.28 | 4.18 | - |
16/01/68
|
6.75 | 6.70 unread messages | -0.10 | 6.80 | 6.60 | 169,300 | 17.28 | 4.18 | - |
15/01/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.75 | 37,700 | 17.54 | 4.12 | - |
14/01/68
|
6.80 | 6.80 unread messages | -0.05 | 6.95 | 6.75 | 82,400 | 17.54 | 4.12 | - |
13/01/68
|
6.95 | 6.85 unread messages | 0.00 | 6.95 | 6.80 | 103,600 | 17.67 | 4.09 | - |
10/01/68
|
6.95 | 6.85 unread messages | -0.15 | 6.95 | 6.80 | 242,300 | 17.67 | 4.09 | - |
09/01/68
|
7.05 | 7.00 unread messages | -0.05 | 7.05 | 6.90 | 28,100 | 18.05 | 4.00 | - |
08/01/68
|
7.10 | 7.05 unread messages | -0.05 | 7.10 | 6.95 | 39,300 | 18.18 | 3.97 | - |
07/01/68
|
7.00 | 7.10 unread messages | +0.05 | 7.10 | 6.95 | 17,400 | 18.31 | 3.94 | - |
06/01/68
|
7.05 | 7.05 unread messages | -0.05 | 7.10 | 6.95 | 101,200 | 18.18 | 3.97 | - |
03/01/68
|
7.00 | 7.10 unread messages | +0.10 | 7.10 | 7.00 | 34,200 | 18.31 | 3.94 | - |
02/01/68
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 6.95 | 84,800 | 18.05 | 4.00 | - |