ราคาหุ้นย้อนหลัง GLOBAL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
7.10 | 6.80 unread messages | -0.40 | 7.10 | 6.65 | 20,433,500 | 16.16 | 2.61 | - |
28/04/68
|
7.05 | 7.20 unread messages | +0.15 | 7.30 | 7.00 | 8,699,600 | 16.36 | 2.46 | - |
25/04/68
|
7.05 | 7.05 unread messages | +0.05 | 7.20 | 7.00 | 12,372,500 | 16.02 | 2.52 | - |
24/04/68
|
6.80 | 7.00 unread messages | +0.10 | 7.00 | 6.80 | 9,393,700 | 15.91 | 2.53 | - |
23/04/68
|
7.00 | 6.90 unread messages | -0.15 | 7.10 | 6.75 | 11,297,500 | 15.68 | 2.57 | - |
22/04/68
|
6.75 | 7.05 unread messages | +0.30 | 7.05 | 6.55 | 10,463,400 | 16.02 | 2.52 | - |
21/04/68
|
7.15 | 6.75 unread messages | -0.40 | 7.15 | 6.75 | 11,304,700 | 15.34 | 2.63 | - |
18/04/68
|
6.85 | 7.15 unread messages | +0.40 | 7.20 | 6.55 | 19,041,000 | 16.25 | 2.48 | - |
17/04/68
|
6.45 | 6.75 unread messages | +0.30 | 6.75 | 6.40 | 10,318,800 | 15.34 | 2.63 | - |
16/04/68
|
6.20 | 6.45 unread messages | +0.30 | 6.55 | 6.15 | 13,542,000 | 14.66 | 2.75 | - |
11/04/68
|
6.10 | 6.15 unread messages | +0.15 | 6.20 | 5.90 | 10,485,900 | 13.98 | 2.89 | - |
10/04/68
|
6.25 | 6.00 unread messages | +0.20 | 6.30 | 5.85 | 24,405,700 | 13.64 | 2.96 | - |
09/04/68
|
6.05 | 5.80 unread messages | -0.30 | 6.10 | 5.65 | 20,314,100 | 13.18 | 3.06 | - |
08/04/68
|
6.15 | 6.10 unread messages | -0.35 | 6.20 | 5.85 | 11,788,100 | 13.86 | 2.91 | - |
04/04/68
|
6.65 | 6.45 unread messages | -0.25 | 6.70 | 6.45 | 9,661,600 | 14.66 | 2.75 | - |
03/04/68
|
6.55 | 6.70 unread messages | +0.05 | 6.75 | 6.50 | 4,254,100 | 15.23 | 2.65 | - |
02/04/68
|
6.60 | 6.65 unread messages | +0.10 | 6.75 | 6.45 | 7,594,100 | 15.11 | 2.67 | - |
01/04/68
|
6.80 | 6.55 unread messages | -0.15 | 6.90 | 6.55 | 19,659,800 | 14.89 | 2.71 | - |
31/03/68
|
7.25 | 6.70 unread messages | -0.25 | 7.30 | 6.65 | 33,527,200 | 15.23 | 2.65 | - |
28/03/68
|
6.85 | 6.95 unread messages | +0.05 | 6.95 | 6.65 | 6,596,500 | 15.79 | 2.55 | - |
27/03/68
|
6.95 | 6.90 unread messages | -0.05 | 7.05 | 6.80 | 7,920,100 | 15.68 | 2.57 | - |
26/03/68
|
7.05 | 6.95 unread messages | +0.05 | 7.15 | 6.90 | 9,442,400 | 15.79 | 2.55 | - |
25/03/68
|
7.10 | 6.90 unread messages | -0.25 | 7.10 | 6.80 | 12,544,000 | 15.68 | 2.57 | - |
24/03/68
|
7.25 | 7.15 unread messages | -0.10 | 7.25 | 7.10 | 4,829,900 | 16.25 | 2.48 | - |
21/03/68
|
7.25 | 7.25 unread messages | +0.05 | 7.30 | 7.10 | 14,955,500 | 16.48 | 2.45 | - |
20/03/68
|
7.25 | 7.20 unread messages | -0.05 | 7.45 | 7.15 | 17,457,700 | 16.36 | 2.46 | - |
19/03/68
|
6.90 | 7.25 unread messages | +0.35 | 7.45 | 6.90 | 20,654,700 | 16.48 | 2.45 | - |
18/03/68
|
7.30 | 6.90 unread messages | -0.40 | 7.30 | 6.85 | 19,784,200 | 15.68 | 2.57 | - |
17/03/68
|
7.10 | 7.30 unread messages | +0.25 | 7.30 | 6.90 | 17,598,800 | 16.59 | 2.43 | - |
14/03/68
|
6.85 | 7.05 unread messages | +0.20 | 7.10 | 6.80 | 23,300,100 | 16.02 | 2.52 | - |
13/03/68
|
7.00 | 6.85 unread messages | -0.10 | 7.05 | 6.80 | 14,647,600 | 15.57 | 2.59 | - |
12/03/68
|
7.15 | 6.95 unread messages | -0.15 | 7.15 | 6.80 | 16,385,500 | 15.79 | 2.55 | - |
11/03/68
|
6.75 | 7.10 unread messages | +0.30 | 7.25 | 6.70 | 38,156,800 | 16.14 | 2.50 | - |
10/03/68
|
6.85 | 6.80 unread messages | -0.20 | 7.15 | 6.80 | 16,272,800 | 15.45 | 2.61 | - |
07/03/68
|
6.80 | 7.00 unread messages | +0.20 | 7.10 | 6.70 | 28,584,500 | 15.91 | 2.53 | - |
06/03/68
|
7.30 | 6.80 unread messages | -0.55 | 7.30 | 6.75 | 45,684,500 | 15.45 | 2.61 | - |
05/03/68
|
6.90 | 7.35 unread messages | +0.50 | 7.35 | 6.90 | 30,744,600 | 16.70 | 2.41 | - |
04/03/68
|
7.25 | 6.85 unread messages | -0.50 | 7.25 | 6.85 | 32,490,300 | 15.57 | 2.59 | - |
03/03/68
|
7.85 | 7.35 unread messages | -0.55 | 7.85 | 7.35 | 12,475,700 | 16.70 | 2.41 | - |
28/02/68
|
7.75 | 7.90 unread messages | -0.10 | 8.20 | 7.50 | 19,625,200 | 17.95 | 2.25 | - |
27/02/68
|
7.95 | 8.00 unread messages | -0.20 | 8.15 | 7.85 | 15,385,900 | 18.18 | 2.22 | - |
26/02/68
|
8.10 | 8.20 unread messages | +0.20 | 8.30 | 7.80 | 27,299,200 | 17.94 | 2.25 | - |
25/02/68
|
8.40 | 8.00 unread messages | -0.45 | 8.40 | 7.90 | 27,145,000 | 17.51 | 2.30 | - |
24/02/68
|
8.40 | 8.45 unread messages | +0.05 | 8.55 | 8.30 | 5,602,000 | 18.49 | 2.18 | - |
21/02/68
|
8.30 | 8.40 unread messages | +0.15 | 8.40 | 8.20 | 8,692,700 | 18.38 | 2.19 | - |
20/02/68
|
8.30 | 8.25 unread messages | -0.20 | 8.55 | 8.20 | 13,811,400 | 18.05 | 2.23 | - |
19/02/68
|
8.20 | 8.45 unread messages | +0.25 | 8.45 | 8.15 | 7,988,000 | 18.49 | 2.18 | - |
18/02/68
|
8.20 | 8.20 unread messages | 0.00 | 8.40 | 8.15 | 13,135,300 | 17.94 | 2.25 | - |
17/02/68
|
8.40 | 8.20 unread messages | +0.10 | 8.60 | 8.00 | 23,977,400 | 17.94 | 2.25 | - |
14/02/68
|
8.00 | 8.10 unread messages | +0.15 | 8.10 | 7.80 | 22,498,400 | 17.73 | 2.27 | - |
13/02/68
|
9.00 | 7.95 unread messages | -1.20 | 9.00 | 7.85 | 50,211,100 | 17.13 | 2.11 | - |
11/02/68
|
8.85 | 9.15 unread messages | +0.30 | 9.20 | 8.80 | 15,975,600 | 19.72 | 1.83 | - |
10/02/68
|
8.90 | 8.85 unread messages | -0.30 | 9.05 | 8.70 | 9,316,400 | 19.07 | 1.90 | - |
07/02/68
|
9.20 | 9.15 unread messages | +0.05 | 9.35 | 8.75 | 18,288,900 | 19.72 | 1.83 | - |
06/02/68
|
9.50 | 9.10 unread messages | -0.30 | 9.50 | 9.05 | 11,174,600 | 19.61 | 1.84 | - |
05/02/68
|
9.50 | 9.40 unread messages | 0.00 | 9.70 | 9.30 | 12,508,500 | 20.26 | 1.78 | - |
04/02/68
|
9.55 | 9.40 unread messages | +0.05 | 9.95 | 9.40 | 19,212,400 | 20.26 | 1.78 | - |
03/02/68
|
9.75 | 9.35 unread messages | -0.65 | 9.80 | 9.10 | 28,893,000 | 20.15 | 1.79 | - |
31/01/68
|
11.50 | 10.00 unread messages | -1.30 | 11.50 | 9.70 | 67,238,400 | 21.55 | 1.68 | - |
30/01/68
|
11.40 | 11.30 unread messages | 0.00 | 11.70 | 11.10 | 24,497,400 | 24.35 | 1.48 | - |
29/01/68
|
11.80 | 11.30 unread messages | -0.50 | 11.80 | 11.30 | 3,085,200 | 24.35 | 1.48 | - |
28/01/68
|
11.80 | 11.80 unread messages | +0.20 | 12.10 | 11.40 | 9,617,300 | 25.43 | 1.42 | - |
27/01/68
|
11.80 | 11.60 unread messages | -0.20 | 11.90 | 11.50 | 2,686,100 | 25.00 | 1.45 | - |
24/01/68
|
11.80 | 11.80 unread messages | 0.00 | 12.00 | 11.70 | 6,548,100 | 25.43 | 1.42 | - |
23/01/68
|
12.30 | 11.80 unread messages | -0.60 | 12.40 | 11.70 | 12,438,800 | 25.43 | 1.42 | - |
22/01/68
|
12.80 | 12.40 unread messages | -0.30 | 12.80 | 12.40 | 6,293,100 | 26.72 | 1.35 | - |
21/01/68
|
12.80 | 12.70 unread messages | 0.00 | 12.80 | 12.50 | 5,370,500 | 27.37 | 1.32 | - |
20/01/68
|
12.50 | 12.70 unread messages | +0.30 | 13.10 | 12.40 | 9,985,000 | 27.37 | 1.32 | - |
17/01/68
|
12.50 | 12.40 unread messages | -0.20 | 12.80 | 12.40 | 5,572,300 | 26.72 | 1.35 | - |
16/01/68
|
12.70 | 12.60 unread messages | 0.00 | 12.80 | 12.50 | 9,073,000 | 27.15 | 1.33 | - |
15/01/68
|
12.60 | 12.60 unread messages | +0.10 | 12.70 | 12.40 | 10,301,700 | 27.15 | 1.33 | - |
14/01/68
|
12.90 | 12.50 unread messages | -0.40 | 13.00 | 12.50 | 12,195,500 | 26.94 | 1.34 | - |
13/01/68
|
12.80 | 12.90 unread messages | -0.10 | 13.00 | 12.70 | 6,079,500 | 27.80 | 1.30 | - |
10/01/68
|
13.30 | 13.00 unread messages | -0.30 | 13.40 | 13.00 | 8,192,100 | 28.02 | 1.29 | - |
09/01/68
|
13.70 | 13.30 unread messages | -0.50 | 13.80 | 13.20 | 12,959,800 | 28.66 | 1.26 | - |
08/01/68
|
13.80 | 13.80 unread messages | -0.10 | 13.80 | 13.50 | 7,082,300 | 29.74 | 1.22 | - |
07/01/68
|
13.60 | 13.90 unread messages | +0.40 | 14.10 | 13.50 | 12,647,400 | 29.96 | 1.21 | - |
06/01/68
|
13.50 | 13.50 unread messages | +0.10 | 13.80 | 13.30 | 8,435,600 | 29.09 | 1.24 | - |
03/01/68
|
13.60 | 13.40 unread messages | -0.10 | 13.90 | 13.30 | 13,753,000 | 28.88 | 1.25 | - |
02/01/68
|
13.90 | 13.50 unread messages | -0.40 | 13.90 | 13.40 | 15,168,300 | 29.09 | 1.24 | - |