ราคาหุ้นย้อนหลัง GLOBAL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
6.35 | 6.45 unread messages | +0.20 | 6.60 | 6.30 | 7,696,800 | 18.40 | 2.75 | - |
16/03/69
|
6.50 | 6.25 unread messages | -0.35 | 6.55 | 6.25 | 8,066,700 | 18.83 | 2.69 | - |
13/03/69
|
6.80 | 6.60 unread messages | -0.20 | 6.80 | 6.50 | 6,541,200 | 18.83 | 2.69 | - |
12/03/69
|
6.60 | 6.80 unread messages | +0.15 | 6.85 | 6.55 | 5,568,300 | 19.40 | 2.61 | - |
11/03/69
|
6.60 | 6.65 unread messages | +0.15 | 6.80 | 6.60 | 6,299,300 | 18.97 | 2.67 | - |
10/03/69
|
6.65 | 6.50 unread messages | +0.05 | 6.70 | 6.45 | 7,537,400 | 18.54 | 2.73 | - |
09/03/69
|
6.15 | 6.45 unread messages | -0.05 | 6.45 | 6.10 | 4,424,300 | 18.40 | 2.75 | - |
06/03/69
|
6.70 | 6.50 unread messages | -0.35 | 6.75 | 6.45 | 10,045,500 | 18.54 | 2.73 | - |
05/03/69
|
7.10 | 6.85 unread messages | -0.20 | 7.15 | 6.65 | 13,821,200 | 19.54 | 2.59 | - |
04/03/69
|
6.50 | 7.05 unread messages | -0.20 | 7.05 | 6.20 | 21,210,200 | 20.11 | 2.52 | - |
02/03/69
|
7.30 | 7.25 unread messages | -0.50 | 7.50 | 7.20 | 10,746,500 | 20.68 | 2.45 | - |
27/02/69
|
7.80 | 7.75 unread messages | -0.05 | 7.85 | 7.60 | 5,713,500 | 22.11 | 2.29 | - |
26/02/69
|
7.35 | 7.80 unread messages | +0.45 | 7.80 | 7.25 | 23,334,500 | 22.25 | 2.28 | - |
25/02/69
|
7.35 | 7.35 unread messages | 0.00 | 7.35 | 7.15 | 14,764,600 | 20.97 | 2.42 | - |
24/02/69
|
7.30 | 7.35 unread messages | -0.45 | 7.40 | 7.10 | 18,011,800 | 20.97 | 2.42 | - |
23/02/69
|
8.30 | 7.80 unread messages | -0.50 | 8.30 | 7.55 | 23,615,600 | 21.45 | 2.36 | - |
20/02/69
|
8.25 | 8.30 unread messages | 0.00 | 8.35 | 7.95 | 24,999,600 | 22.83 | 2.22 | - |
19/02/69
|
8.30 | 8.30 unread messages | +0.05 | 8.60 | 8.25 | 33,544,300 | 22.83 | 2.22 | - |
18/02/69
|
7.85 | 8.25 unread messages | +0.50 | 8.25 | 7.80 | 26,299,000 | 22.69 | 2.23 | - |
17/02/69
|
7.50 | 7.75 unread messages | +0.20 | 7.75 | 7.40 | 8,757,400 | 21.32 | 2.38 | - |
16/02/69
|
7.50 | 7.55 unread messages | 0.00 | 7.55 | 7.30 | 13,369,200 | 20.77 | 2.44 | - |
13/02/69
|
7.75 | 7.55 unread messages | -0.25 | 7.90 | 7.40 | 23,644,500 | 20.77 | 2.44 | - |
12/02/69
|
7.70 | 7.80 unread messages | +0.05 | 7.85 | 7.60 | 17,798,200 | 21.45 | 2.36 | - |
11/02/69
|
7.80 | 7.75 unread messages | -0.10 | 7.90 | 7.65 | 16,476,600 | 21.32 | 2.38 | - |
10/02/69
|
7.90 | 7.85 unread messages | +0.15 | 8.05 | 7.65 | 22,097,200 | 21.59 | 2.35 | - |
09/02/69
|
7.75 | 7.70 unread messages | +0.45 | 7.90 | 7.60 | 15,916,000 | 20.21 | 2.30 | - |
06/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.45 | 7.10 | 11,868,700 | 19.03 | 2.45 | - |
05/02/69
|
7.15 | 7.25 unread messages | +0.10 | 7.30 | 7.15 | 9,825,900 | 19.03 | 2.45 | - |
04/02/69
|
6.90 | 7.15 unread messages | +0.20 | 7.15 | 6.90 | 10,501,800 | 18.77 | 2.48 | - |
03/02/69
|
6.90 | 6.95 unread messages | +0.10 | 7.00 | 6.80 | 10,474,900 | 18.24 | 2.55 | - |
02/02/69
|
6.90 | 6.85 unread messages | -0.05 | 6.90 | 6.60 | 11,590,200 | 17.98 | 2.59 | - |
30/01/69
|
6.95 | 6.90 unread messages | -0.10 | 6.95 | 6.80 | 2,707,700 | 18.11 | 2.57 | - |
29/01/69
|
6.80 | 7.00 unread messages | +0.15 | 7.00 | 6.70 | 6,523,400 | 18.37 | 2.53 | - |
28/01/69
|
6.80 | 6.85 unread messages | +0.05 | 6.95 | 6.75 | 5,525,500 | 17.98 | 2.59 | - |
27/01/69
|
6.80 | 6.80 unread messages | 0.00 | 6.95 | 6.60 | 10,930,800 | 17.85 | 2.61 | - |
26/01/69
|
6.65 | 6.80 unread messages | +0.15 | 6.80 | 6.55 | 11,371,700 | 17.85 | 2.61 | - |
23/01/69
|
6.80 | 6.65 unread messages | -0.15 | 6.85 | 6.60 | 5,169,500 | 17.46 | 2.67 | - |
22/01/69
|
7.10 | 6.80 unread messages | -0.25 | 7.10 | 6.75 | 15,289,200 | 17.85 | 2.61 | - |
21/01/69
|
6.90 | 7.05 unread messages | +0.30 | 7.10 | 6.80 | 17,212,100 | 18.51 | 2.52 | - |
20/01/69
|
6.55 | 6.75 unread messages | +0.25 | 6.90 | 6.45 | 13,778,500 | 17.72 | 2.63 | - |
19/01/69
|
6.40 | 6.50 unread messages | +0.05 | 6.60 | 6.30 | 4,457,000 | 17.06 | 2.73 | - |
16/01/69
|
6.20 | 6.45 unread messages | +0.20 | 6.50 | 6.15 | 8,122,000 | 16.93 | 2.75 | - |
15/01/69
|
5.90 | 6.25 unread messages | +0.40 | 6.30 | 5.85 | 12,059,100 | 16.41 | 2.84 | - |
14/01/69
|
5.85 | 5.85 unread messages | -0.10 | 5.95 | 5.80 | 6,118,500 | 15.36 | 3.03 | - |
13/01/69
|
6.20 | 5.95 unread messages | -0.20 | 6.20 | 5.90 | 9,643,300 | 15.62 | 2.98 | - |
12/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 5.95 | 12,860,300 | 16.14 | 2.89 | - |
09/01/69
|
6.50 | 6.15 unread messages | -0.30 | 6.50 | 6.05 | 26,795,900 | 16.14 | 2.89 | - |
08/01/69
|
6.70 | 6.45 unread messages | -0.35 | 6.75 | 6.30 | 14,887,000 | 16.93 | 2.75 | - |
07/01/69
|
6.55 | 6.80 unread messages | +0.25 | 6.90 | 6.55 | 15,424,100 | 17.85 | 2.61 | - |
06/01/69
|
6.35 | 6.55 unread messages | +0.20 | 6.60 | 6.30 | 11,268,400 | 17.19 | 2.71 | - |
05/01/69
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.10 | 10,341,400 | 16.67 | 2.79 | - |