ราคาหุ้นย้อนหลัง GREEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.74 | 0.74 unread messages | -0.01 | 0.74 | 0.74 | 600 | 97.32 | 0.00 | - |
17/04/68
|
0.72 | 0.75 unread messages | +0.03 | 0.75 | 0.71 | 11,200 | 98.64 | 0.00 | - |
16/04/68
|
0.72 | 0.72 unread messages | -0.03 | 0.72 | 0.72 | 400 | 94.69 | 0.00 | - |
11/04/68
|
0.71 | 0.75 unread messages | +0.04 | 0.75 | 0.70 | 128,400 | 98.64 | 0.00 | - |
10/04/68
|
0.71 | 0.71 unread messages | -0.02 | 0.72 | 0.71 | 15,100 | 93.38 | 0.00 | - |
09/04/68
|
0.68 | 0.73 unread messages | +0.02 | 0.74 | 0.68 | 33,600 | 96.01 | 0.00 | - |
08/04/68
|
0.72 | 0.71 unread messages | -0.03 | 0.72 | 0.70 | 78,400 | 93.38 | 0.00 | - |
04/04/68
|
0.75 | 0.74 unread messages | -0.01 | 0.78 | 0.74 | 130,700 | 97.32 | 0.00 | - |
03/04/68
|
0.76 | 0.75 unread messages | -0.03 | 0.80 | 0.75 | 93,700 | 98.64 | 0.00 | - |
02/04/68
|
0.76 | 0.78 unread messages | +0.03 | 0.79 | 0.76 | 16,100 | 102.58 | 0.00 | - |
01/04/68
|
0.76 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 41,000 | 98.64 | 0.00 | - |
31/03/68
|
0.76 | 0.75 unread messages | -0.02 | 0.79 | 0.75 | 73,000 | 98.64 | 0.00 | - |
28/03/68
|
0.77 | 0.77 unread messages | +0.01 | 0.77 | 0.77 | 4,700 | 101.27 | 0.00 | - |
27/03/68
|
0.76 | 0.76 unread messages | -0.02 | 0.81 | 0.75 | 84,100 | 99.95 | 0.00 | - |
26/03/68
|
0.78 | 0.78 unread messages | +0.01 | 0.78 | 0.78 | 4,300 | 102.58 | 0.00 | - |
25/03/68
|
0.77 | 0.77 unread messages | +0.02 | 0.77 | 0.77 | 800 | 101.27 | 0.00 | - |
24/03/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.75 | 82,700 | 98.64 | 0.00 | - |
21/03/68
|
0.75 | 0.75 unread messages | -0.01 | 0.75 | 0.75 | 10,500 | 98.64 | 0.00 | - |
20/03/68
|
0.76 | 0.76 unread messages | -0.02 | 0.78 | 0.76 | 108,900 | 99.95 | 0.00 | - |
19/03/68
|
0.78 | 0.78 unread messages | +0.01 | 0.80 | 0.78 | 81,100 | 102.58 | 0.00 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 101.27 | 0.00 | - |
17/03/68
|
0.75 | 0.77 unread messages | +0.02 | 0.77 | 0.75 | 38,500 | 101.27 | 0.00 | - |
14/03/68
|
0.74 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 51,200 | 98.64 | 0.00 | - |
13/03/68
|
0.77 | 0.75 unread messages | -0.02 | 0.78 | 0.75 | 228,500 | 98.64 | 0.00 | - |
12/03/68
|
0.80 | 0.77 unread messages | -0.03 | 0.80 | 0.75 | 461,400 | 101.27 | 0.00 | - |
11/03/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 138,000 | 105.21 | 0.00 | - |
10/03/68
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.80 | 48,000 | 105.21 | 0.00 | - |
07/03/68
|
0.77 | 0.81 unread messages | +0.04 | 0.84 | 0.77 | 235,400 | 106.53 | 0.00 | - |
06/03/68
|
0.81 | 0.77 unread messages | -0.06 | 0.84 | 0.76 | 451,000 | 101.27 | 0.00 | - |
05/03/68
|
0.85 | 0.83 unread messages | -0.04 | 0.86 | 0.82 | 330,300 | 109.16 | 0.00 | - |
04/03/68
|
0.87 | 0.87 unread messages | 0.00 | 0.89 | 0.86 | 130,000 | 114.42 | 0.00 | - |
03/03/68
|
0.89 | 0.87 unread messages | -0.02 | 0.89 | 0.87 | 114,800 | 114.42 | 0.00 | - |
28/02/68
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 102,300 | 117.05 | 0.00 | - |
27/02/68
|
0.91 | 0.90 unread messages | -0.01 | 0.92 | 0.89 | 185,900 | 118.36 | 0.00 | - |
26/02/68
|
0.91 | 0.91 unread messages | 0.00 | 0.92 | 0.91 | 4,500 | 119.68 | 0.00 | - |
25/02/68
|
0.91 | 0.91 unread messages | -0.01 | 0.91 | 0.91 | 35,200 | 119.68 | 0.00 | - |
24/02/68
|
0.92 | 0.92 unread messages | 0.00 | 0.93 | 0.91 | 120,500 | 120.99 | 0.00 | - |
21/02/68
|
0.94 | 0.92 unread messages | +0.04 | 0.96 | 0.92 | 747,300 | 24.91 | 0.00 | - |
20/02/68
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.88 | 57,900 | 23.82 | 0.00 | - |
19/02/68
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.87 | 21,300 | 24.10 | 0.00 | - |
18/02/68
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.85 | 111,600 | 24.10 | 0.00 | - |
17/02/68
|
0.88 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 31,800 | 24.10 | 0.00 | - |
14/02/68
|
0.87 | 0.90 unread messages | +0.02 | 0.90 | 0.87 | 100,100 | 24.37 | 0.00 | - |
13/02/68
|
0.89 | 0.88 unread messages | -0.01 | 0.90 | 0.88 | 40,600 | 23.82 | 0.00 | - |
11/02/68
|
0.87 | 0.89 unread messages | -0.05 | 0.90 | 0.87 | 106,500 | 24.10 | 0.00 | - |
10/02/68
|
0.92 | 0.94 unread messages | 0.00 | 0.94 | 0.91 | 128,100 | 25.45 | 0.00 | - |
07/02/68
|
0.92 | 0.94 unread messages | +0.01 | 0.94 | 0.91 | 63,300 | 25.45 | 0.00 | - |
06/02/68
|
0.98 | 0.93 unread messages | -0.05 | 0.98 | 0.91 | 83,400 | 25.18 | 0.00 | - |
05/02/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 42,200 | 26.53 | 0.00 | - |
04/02/68
|
0.96 | 0.98 unread messages | -0.01 | 0.99 | 0.95 | 253,100 | 26.53 | 0.00 | - |
03/02/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 30,900 | 26.80 | 0.00 | - |
31/01/68
|
0.99 | 0.99 unread messages | -0.01 | 1.03 | 0.99 | 746,500 | 26.80 | 0.00 | - |
30/01/68
|
1.01 | 1.00 unread messages | -0.02 | 1.01 | 1.00 | 131,000 | 27.07 | 0.00 | - |
29/01/68
|
1.01 | 1.02 unread messages | +0.01 | 1.03 | 1.00 | 23,900 | 27.61 | 0.00 | - |
28/01/68
|
1.01 | 1.01 unread messages | -0.02 | 1.01 | 1.01 | 100 | 27.34 | 0.00 | - |
27/01/68
|
1.04 | 1.03 unread messages | +0.02 | 1.04 | 1.02 | 30,300 | 27.89 | 0.00 | - |
24/01/68
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 146,200 | 27.34 | 0.00 | - |
23/01/68
|
1.01 | 1.00 unread messages | +0.01 | 1.01 | 1.00 | 83,200 | 27.07 | 0.00 | - |
22/01/68
|
1.00 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 178,100 | 26.80 | 0.00 | - |
21/01/68
|
0.99 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 81,300 | 26.80 | 0.00 | - |
20/01/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 47,600 | 26.80 | 0.00 | - |
17/01/68
|
0.98 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 98,100 | 26.80 | 0.00 | - |
16/01/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.96 | 183,000 | 26.80 | 0.00 | - |
15/01/68
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 78,200 | 26.80 | 0.00 | - |
14/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 76,800 | 27.07 | 0.00 | - |
13/01/68
|
1.01 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 190,500 | 27.07 | 0.00 | - |
10/01/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 50,600 | 27.34 | 0.00 | - |
09/01/68
|
1.01 | 1.00 unread messages | -0.03 | 1.02 | 1.00 | 204,200 | 27.07 | 0.00 | - |
08/01/68
|
1.04 | 1.03 unread messages | -0.01 | 1.04 | 1.02 | 178,200 | 27.89 | 0.00 | - |
07/01/68
|
1.02 | 1.04 unread messages | +0.01 | 1.04 | 1.02 | 35,200 | 28.16 | 0.00 | - |
06/01/68
|
1.05 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 239,600 | 27.89 | 0.00 | - |
03/01/68
|
1.02 | 1.04 unread messages | +0.02 | 1.05 | 1.02 | 91,600 | 28.16 | 0.00 | - |
02/01/68
|
1.03 | 1.02 unread messages | -0.02 | 1.03 | 1.01 | 222,300 | 27.61 | 0.00 | - |