ราคาหุ้นย้อนหลัง GREEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.69 | 0.71 unread messages | +0.02 | 0.72 | 0.69 | 1,089,600 | -100.00 | 0.00 | - |
29/04/69
|
0.69 | 0.69 unread messages | 0.00 | 0.71 | 0.68 | 587,200 | -100.00 | 0.00 | - |
28/04/69
|
0.70 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 344,700 | -100.00 | 0.00 | - |
27/04/69
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.69 | 411,400 | -100.00 | 0.00 | - |
24/04/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.69 | 330,100 | -100.00 | 0.00 | - |
23/04/69
|
0.70 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 216,400 | -100.00 | 0.00 | - |
22/04/69
|
0.70 | 0.70 unread messages | 0.00 | 0.73 | 0.69 | 680,400 | -100.00 | 0.00 | - |
21/04/69
|
0.69 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 123,900 | -100.00 | 0.00 | - |
20/04/69
|
0.70 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 140,400 | -100.00 | 0.00 | - |
17/04/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 167,500 | -100.00 | 0.00 | - |
10/04/69
|
0.71 | 0.71 unread messages | -0.01 | 0.72 | 0.69 | 178,700 | -100.00 | 0.00 | - |
09/04/69
|
0.71 | 0.72 unread messages | 0.00 | 0.73 | 0.69 | 1,305,600 | -100.00 | 0.00 | - |
08/04/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.70 | 716,600 | -100.00 | 0.00 | - |
07/04/69
|
0.70 | 0.73 unread messages | +0.04 | 0.73 | 0.69 | 1,302,700 | -100.00 | 0.00 | - |
03/04/69
|
0.71 | 0.69 unread messages | -0.01 | 0.72 | 0.69 | 998,100 | -100.00 | 0.00 | - |
02/04/69
|
0.72 | 0.70 unread messages | -0.01 | 0.76 | 0.70 | 4,815,000 | -100.00 | 0.00 | - |
01/04/69
|
0.72 | 0.71 unread messages | 0.00 | 0.73 | 0.71 | 1,913,300 | -100.00 | 0.00 | - |
31/03/69
|
0.66 | 0.71 unread messages | +0.06 | 0.79 | 0.66 | 22,335,100 | -100.00 | 0.00 | - |
30/03/69
|
0.66 | 0.65 unread messages | -0.01 | 0.68 | 0.65 | 173,300 | -100.00 | 0.00 | - |
27/03/69
|
0.61 | 0.66 unread messages | +0.05 | 0.77 | 0.61 | 4,515,800 | -100.00 | 0.00 | - |
26/03/69
|
0.60 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 4,900 | -100.00 | 0.00 | - |
25/03/69
|
0.59 | 0.60 unread messages | +0.01 | 0.60 | 0.59 | 32,200 | -100.00 | 0.00 | - |
24/03/69
|
0.59 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 56,900 | -100.00 | 0.00 | - |
23/03/69
|
0.61 | 0.58 unread messages | -0.04 | 0.61 | 0.57 | 164,700 | -100.00 | 0.00 | - |
20/03/69
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.59 | 212,100 | -100.00 | 0.00 | - |
19/03/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 78,400 | -100.00 | 0.00 | - |
18/03/69
|
0.62 | 0.62 unread messages | +0.02 | 0.62 | 0.61 | 300 | -100.00 | 0.00 | - |
17/03/69
|
0.60 | 0.60 unread messages | -0.01 | 0.62 | 0.58 | 127,800 | -100.00 | 0.00 | - |
16/03/69
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 4,300 | -100.00 | 0.00 | - |
13/03/69
|
0.61 | 0.61 unread messages | +0.02 | 0.61 | 0.60 | 105,800 | -100.00 | 0.00 | - |
12/03/69
|
0.61 | 0.59 unread messages | -0.01 | 0.61 | 0.58 | 22,900 | -100.00 | 0.00 | - |
11/03/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 15,400 | -100.00 | 0.00 | - |
10/03/69
|
0.62 | 0.60 unread messages | -0.01 | 0.62 | 0.58 | 269,800 | -100.00 | 0.00 | - |
09/03/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 23,800 | -100.00 | 0.00 | - |
06/03/69
|
0.60 | 0.61 unread messages | +0.02 | 0.61 | 0.60 | 40,500 | -100.00 | 0.00 | - |
05/03/69
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.57 | 295,200 | -100.00 | 0.00 | - |
04/03/69
|
0.59 | 0.60 unread messages | 0.00 | 0.60 | 0.58 | 223,600 | -100.00 | 0.00 | - |
02/03/69
|
0.61 | 0.60 unread messages | -0.03 | 0.62 | 0.60 | 198,100 | -100.00 | 0.00 | - |
27/02/69
|
0.62 | 0.63 unread messages | 0.00 | 0.63 | 0.61 | 143,900 | -100.00 | 0.00 | - |
26/02/69
|
0.63 | 0.63 unread messages | +0.01 | 0.64 | 0.62 | 151,400 | -100.00 | 0.00 | - |
25/02/69
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 145,700 | -100.00 | 0.00 | - |
24/02/69
|
0.62 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 55,900 | -100.00 | 0.00 | - |
23/02/69
|
0.62 | 0.62 unread messages | -0.02 | 0.63 | 0.61 | 237,100 | -100.00 | 0.00 | - |
20/02/69
|
0.64 | 0.64 unread messages | +0.01 | 0.64 | 0.61 | 128,200 | -100.00 | 0.00 | - |
19/02/69
|
0.64 | 0.63 unread messages | 0.00 | 0.65 | 0.63 | 70,800 | -100.00 | 0.00 | - |
18/02/69
|
0.64 | 0.63 unread messages | 0.00 | 0.64 | 0.60 | 908,200 | -100.00 | 0.00 | - |
17/02/69
|
0.64 | 0.63 unread messages | -0.02 | 0.65 | 0.61 | 138,700 | -100.00 | 0.00 | - |
16/02/69
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 10,100 | -100.00 | 0.00 | - |
13/02/69
|
0.65 | 0.65 unread messages | +0.01 | 0.66 | 0.65 | 45,700 | -100.00 | 0.00 | - |
12/02/69
|
0.62 | 0.64 unread messages | +0.01 | 0.65 | 0.62 | 15,300 | -100.00 | 0.00 | - |
11/02/69
|
0.63 | 0.63 unread messages | +0.01 | 0.63 | 0.63 | 30,200 | -100.00 | 0.00 | - |
10/02/69
|
0.63 | 0.62 unread messages | 0.00 | 0.64 | 0.62 | 32,800 | -100.00 | 0.00 | - |
09/02/69
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.62 | 139,100 | -100.00 | 0.00 | - |
06/02/69
|
0.65 | 0.63 unread messages | 0.00 | 0.65 | 0.62 | 69,200 | -100.00 | 0.00 | - |
05/02/69
|
0.62 | 0.63 unread messages | 0.00 | 0.63 | 0.62 | 99,400 | -100.00 | 0.00 | - |
04/02/69
|
0.62 | 0.63 unread messages | +0.02 | 0.64 | 0.62 | 69,000 | -100.00 | 0.00 | - |
03/02/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 39,500 | -100.00 | 0.00 | - |
02/02/69
|
0.63 | 0.61 unread messages | -0.02 | 0.64 | 0.61 | 32,100 | -100.00 | 0.00 | - |
30/01/69
|
0.61 | 0.63 unread messages | +0.02 | 0.63 | 0.60 | 4,900 | -100.00 | 0.00 | - |
29/01/69
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.61 | 59,600 | -100.00 | 0.00 | - |
28/01/69
|
0.62 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 102,700 | -100.00 | 0.00 | - |
27/01/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 26,600 | -100.00 | 0.00 | - |
26/01/69
|
0.61 | 0.62 unread messages | -0.01 | 0.62 | 0.61 | 84,000 | -100.00 | 0.00 | - |
23/01/69
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.62 | 60,200 | -100.00 | 0.00 | - |
22/01/69
|
0.61 | 0.62 unread messages | +0.03 | 0.65 | 0.60 | 504,500 | -100.00 | 0.00 | - |
21/01/69
|
0.60 | 0.59 unread messages | -0.01 | 0.62 | 0.59 | 149,500 | -100.00 | 0.00 | - |
20/01/69
|
0.64 | 0.60 unread messages | -0.03 | 0.64 | 0.58 | 452,800 | -100.00 | 0.00 | - |
19/01/69
|
0.63 | 0.63 unread messages | -0.02 | 0.67 | 0.62 | 360,400 | -100.00 | 0.00 | - |
16/01/69
|
0.62 | 0.65 unread messages | +0.01 | 0.65 | 0.62 | 17,800 | -100.00 | 0.00 | - |
15/01/69
|
0.62 | 0.64 unread messages | +0.01 | 0.65 | 0.61 | 97,500 | -100.00 | 0.00 | - |
14/01/69
|
0.63 | 0.63 unread messages | -0.02 | 0.64 | 0.63 | 82,400 | -100.00 | 0.00 | - |
13/01/69
|
0.65 | 0.65 unread messages | +0.03 | 0.65 | 0.62 | 167,900 | -100.00 | 0.00 | - |
12/01/69
|
0.63 | 0.62 unread messages | -0.03 | 0.63 | 0.62 | 22,800 | -100.00 | 0.00 | - |
09/01/69
|
0.66 | 0.65 unread messages | +0.01 | 0.66 | 0.65 | 800 | -100.00 | 0.00 | - |
08/01/69
|
0.64 | 0.64 unread messages | 0.00 | 0.64 | 0.63 | 52,500 | -100.00 | 0.00 | - |
07/01/69
|
0.65 | 0.64 unread messages | +0.01 | 0.65 | 0.63 | 28,400 | -100.00 | 0.00 | - |
06/01/69
|
0.62 | 0.63 unread messages | 0.00 | 0.65 | 0.62 | 126,500 | -100.00 | 0.00 | - |
05/01/69
|
0.62 | 0.63 unread messages | +0.01 | 0.64 | 0.62 | 34,000 | -100.00 | 0.00 | - |