ราคาหุ้นย้อนหลัง HANA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/03/69
|
24.90 | 24.70 unread messages | -0.20 | 25.50 | 24.60 | 36,746,800 | 32.62 | 4.05 | - |
12/03/69
|
24.10 | 24.90 unread messages | +0.90 | 25.50 | 24.10 | 54,579,400 | 32.88 | 4.02 | - |
11/03/69
|
23.70 | 24.00 unread messages | +0.40 | 24.60 | 23.60 | 54,177,800 | 31.70 | 4.17 | - |
10/03/69
|
23.80 | 23.60 unread messages | +0.40 | 24.10 | 22.70 | 66,570,900 | 31.17 | 4.24 | - |
09/03/69
|
20.60 | 23.20 unread messages | +1.80 | 23.40 | 20.60 | 109,908,100 | 30.64 | 4.31 | - |
06/03/69
|
19.30 | 21.40 unread messages | +2.30 | 21.80 | 18.80 | 80,374,200 | 28.26 | 4.67 | - |
05/03/69
|
18.00 | 19.10 unread messages | +1.80 | 19.10 | 17.50 | 67,167,400 | 25.22 | 5.24 | - |
04/03/69
|
18.10 | 17.30 unread messages | -1.90 | 18.30 | 16.40 | 56,656,500 | 22.85 | 5.78 | - |
02/03/69
|
17.90 | 19.20 unread messages | +1.00 | 19.60 | 17.90 | 69,053,300 | 25.36 | 5.21 | - |
27/02/69
|
18.30 | 18.20 unread messages | -0.40 | 18.60 | 18.10 | 29,394,100 | -100.00 | 4.12 | - |
26/02/69
|
19.00 | 18.60 unread messages | -0.20 | 19.10 | 18.60 | 11,237,500 | -100.00 | 4.03 | - |
25/02/69
|
19.30 | 18.80 unread messages | -0.10 | 19.60 | 18.80 | 25,206,500 | -100.00 | 3.99 | - |
24/02/69
|
19.00 | 18.90 unread messages | 0.00 | 19.00 | 18.60 | 9,296,700 | -100.00 | 3.97 | - |
23/02/69
|
19.50 | 18.90 unread messages | +0.30 | 19.80 | 18.60 | 45,122,800 | -100.00 | 3.97 | - |
20/02/69
|
19.20 | 18.60 unread messages | -0.40 | 19.50 | 18.40 | 51,558,800 | -100.00 | 4.03 | - |
19/02/69
|
17.60 | 19.00 unread messages | +1.60 | 19.00 | 17.50 | 48,649,700 | -100.00 | 3.95 | - |
18/02/69
|
17.60 | 17.40 unread messages | -0.20 | 17.70 | 17.30 | 9,643,200 | -100.00 | 4.31 | - |
17/02/69
|
17.20 | 17.60 unread messages | +0.40 | 17.60 | 17.00 | 9,730,600 | -100.00 | 4.26 | - |
16/02/69
|
17.50 | 17.20 unread messages | 0.00 | 17.50 | 17.20 | 11,953,700 | -100.00 | 4.36 | - |
13/02/69
|
17.10 | 17.20 unread messages | -0.10 | 17.30 | 17.00 | 10,645,500 | -100.00 | 4.36 | - |
12/02/69
|
17.00 | 17.30 unread messages | +0.30 | 17.40 | 16.90 | 13,828,000 | -100.00 | 4.34 | - |
11/02/69
|
17.40 | 17.00 unread messages | -0.90 | 17.40 | 17.00 | 21,348,900 | -100.00 | 4.41 | - |
10/02/69
|
17.90 | 17.90 unread messages | +0.30 | 18.00 | 17.60 | 16,608,300 | -100.00 | 4.19 | - |
09/02/69
|
17.50 | 17.60 unread messages | +0.40 | 17.80 | 17.50 | 15,817,800 | -100.00 | 4.26 | - |
06/02/69
|
17.10 | 17.20 unread messages | 0.00 | 17.50 | 17.00 | 10,088,900 | -100.00 | 4.36 | - |
05/02/69
|
17.20 | 17.20 unread messages | -0.10 | 17.40 | 17.00 | 8,318,800 | -100.00 | 4.36 | - |
04/02/69
|
17.40 | 17.30 unread messages | -0.10 | 17.40 | 17.00 | 8,872,700 | -100.00 | 4.34 | - |
03/02/69
|
17.20 | 17.40 unread messages | +0.40 | 17.80 | 17.20 | 11,979,200 | -100.00 | 4.31 | - |
02/02/69
|
17.50 | 17.00 unread messages | -0.50 | 17.70 | 16.80 | 9,342,500 | -100.00 | 4.41 | - |
30/01/69
|
17.70 | 17.50 unread messages | -0.40 | 17.90 | 17.50 | 5,897,700 | -100.00 | 4.29 | - |
29/01/69
|
17.90 | 17.90 unread messages | +0.20 | 17.90 | 17.40 | 10,887,900 | -100.00 | 4.19 | - |
28/01/69
|
17.90 | 17.70 unread messages | 0.00 | 18.10 | 17.60 | 11,592,200 | -100.00 | 4.24 | - |
27/01/69
|
17.00 | 17.70 unread messages | +0.90 | 17.70 | 17.00 | 13,106,400 | -100.00 | 4.24 | - |
26/01/69
|
17.10 | 16.80 unread messages | -0.30 | 17.10 | 16.70 | 8,539,500 | -100.00 | 4.46 | - |
23/01/69
|
17.30 | 17.10 unread messages | -0.30 | 17.60 | 17.00 | 9,008,400 | -100.00 | 4.39 | - |
22/01/69
|
17.50 | 17.40 unread messages | +0.20 | 18.10 | 17.30 | 24,204,700 | -100.00 | 4.31 | - |
21/01/69
|
16.80 | 17.20 unread messages | +0.30 | 17.30 | 16.70 | 10,314,500 | -100.00 | 4.36 | - |
20/01/69
|
16.70 | 16.90 unread messages | +0.10 | 17.00 | 16.60 | 10,332,700 | -100.00 | 4.44 | - |
19/01/69
|
16.40 | 16.80 unread messages | +0.40 | 17.00 | 16.20 | 11,911,100 | -100.00 | 4.46 | - |
16/01/69
|
16.30 | 16.40 unread messages | +0.20 | 16.50 | 16.00 | 7,204,400 | -100.00 | 4.57 | - |
15/01/69
|
15.50 | 16.20 unread messages | +0.60 | 16.30 | 15.40 | 11,573,300 | -100.00 | 4.63 | - |
14/01/69
|
15.20 | 15.60 unread messages | +0.50 | 15.70 | 15.20 | 6,058,200 | -100.00 | 4.81 | - |
13/01/69
|
15.70 | 15.10 unread messages | -0.50 | 15.70 | 15.10 | 7,048,100 | -100.00 | 4.97 | - |
12/01/69
|
15.80 | 15.60 unread messages | -0.20 | 16.00 | 15.60 | 3,431,400 | -100.00 | 4.81 | - |
09/01/69
|
16.20 | 15.80 unread messages | -0.30 | 16.30 | 15.80 | 6,244,800 | -100.00 | 4.75 | - |
08/01/69
|
16.20 | 16.10 unread messages | -0.30 | 16.30 | 16.10 | 5,281,800 | -100.00 | 4.66 | - |
07/01/69
|
16.20 | 16.40 unread messages | +0.30 | 16.50 | 16.10 | 7,346,700 | -100.00 | 4.57 | - |
06/01/69
|
16.40 | 16.10 unread messages | -0.20 | 16.40 | 16.10 | 4,576,400 | -100.00 | 4.66 | - |
05/01/69
|
16.60 | 16.30 unread messages | 0.00 | 16.80 | 16.30 | 6,153,000 | -100.00 | 4.60 | - |