ราคาหุ้นย้อนหลัง HANN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 1,191,300 | 19.40 | 0.00 | - |
03/12/68
|
1.01 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 1,324,700 | 19.40 | 0.00 | - |
02/12/68
|
1.02 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 878,000 | 19.40 | 0.00 | - |
01/12/68
|
1.02 | 1.01 unread messages | 0.00 | 1.04 | 1.01 | 1,997,800 | 19.40 | 0.00 | - |
28/11/68
|
1.03 | 1.01 unread messages | -0.02 | 1.04 | 1.01 | 2,860,100 | 19.40 | 0.00 | - |
27/11/68
|
1.02 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 3,888,800 | 19.78 | 0.00 | - |
26/11/68
|
1.04 | 1.02 unread messages | -0.02 | 1.05 | 1.01 | 4,216,100 | 19.59 | 0.00 | - |
25/11/68
|
1.01 | 1.04 unread messages | +0.03 | 1.06 | 1.01 | 10,472,000 | 19.97 | 0.00 | - |
24/11/68
|
1.02 | 1.01 unread messages | 0.00 | 1.03 | 1.00 | 3,397,400 | 19.40 | 0.00 | - |
21/11/68
|
1.10 | 1.01 unread messages | -0.03 | 1.13 | 1.01 | 41,073,000 | 19.40 | 0.00 | - |
20/11/68
|
1.01 | 1.04 unread messages | +0.03 | 1.04 | 1.00 | 9,621,000 | 19.97 | 0.00 | - |
19/11/68
|
1.00 | 1.01 unread messages | +0.02 | 1.09 | 0.99 | 23,653,000 | 19.40 | 0.00 | - |
18/11/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 845,800 | 19.01 | 0.00 | - |
17/11/68
|
0.99 | 0.99 unread messages | 0.00 | 1.02 | 0.99 | 1,651,200 | 19.01 | 0.00 | - |
14/11/68
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 1,471,100 | 19.01 | 0.00 | - |
13/11/68
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 1,245,400 | 19.21 | 0.00 | - |
12/11/68
|
1.00 | 0.99 unread messages | -0.02 | 1.02 | 0.99 | 1,961,100 | 19.01 | 0.00 | - |
11/11/68
|
1.02 | 1.01 unread messages | 0.00 | 1.04 | 0.99 | 3,370,000 | 19.40 | 0.00 | - |
10/11/68
|
1.03 | 1.01 unread messages | -0.02 | 1.05 | 1.01 | 2,406,900 | 16.55 | 0.00 | - |
07/11/68
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.02 | 3,117,000 | 16.88 | 0.00 | - |
06/11/68
|
1.04 | 1.05 unread messages | +0.05 | 1.10 | 1.02 | 18,418,100 | 17.21 | 0.00 | - |
05/11/68
|
1.00 | 1.00 unread messages | +0.01 | 1.03 | 0.99 | 3,637,500 | 16.39 | 0.00 | - |
04/11/68
|
1.01 | 0.99 unread messages | -0.01 | 1.02 | 0.99 | 3,459,100 | 16.22 | 0.00 | - |
03/11/68
|
1.04 | 1.00 unread messages | -0.03 | 1.07 | 1.00 | 10,350,100 | 16.39 | 0.00 | - |
31/10/68
|
1.00 | 1.03 unread messages | +0.06 | 1.18 | 0.99 | 47,032,500 | 16.88 | 0.00 | - |
30/10/68
|
0.99 | 0.97 unread messages | 0.00 | 0.99 | 0.96 | 1,973,900 | 15.90 | 0.00 | - |
29/10/68
|
0.98 | 0.97 unread messages | -0.01 | 1.01 | 0.97 | 3,276,600 | 15.90 | 0.00 | - |
28/10/68
|
1.03 | 0.98 unread messages | -0.05 | 1.03 | 0.96 | 5,097,900 | 16.06 | 0.00 | - |
27/10/68
|
1.06 | 1.03 unread messages | -0.03 | 1.08 | 1.03 | 2,271,400 | 16.88 | 0.00 | - |
24/10/68
|
1.09 | 1.06 unread messages | -0.02 | 1.10 | 1.06 | 1,861,900 | 17.37 | 0.00 | - |
22/10/68
|
1.08 | 1.08 unread messages | +0.01 | 1.10 | 1.06 | 1,996,500 | 17.70 | 0.00 | - |
21/10/68
|
1.08 | 1.07 unread messages | 0.00 | 1.14 | 1.07 | 5,309,600 | 17.53 | 0.00 | - |
20/10/68
|
1.10 | 1.07 unread messages | -0.02 | 1.11 | 1.07 | 1,948,400 | 17.53 | 0.00 | - |
17/10/68
|
1.10 | 1.09 unread messages | 0.00 | 1.19 | 1.09 | 8,247,500 | 17.86 | 0.00 | - |
16/10/68
|
1.11 | 1.09 unread messages | -0.01 | 1.13 | 1.09 | 1,553,900 | 17.86 | 0.00 | - |
15/10/68
|
1.09 | 1.10 unread messages | +0.01 | 1.16 | 1.09 | 4,132,000 | 18.03 | 0.00 | - |
14/10/68
|
1.17 | 1.09 unread messages | -0.07 | 1.17 | 1.09 | 5,248,000 | 17.86 | 0.00 | - |
10/10/68
|
1.20 | 1.16 unread messages | -0.04 | 1.20 | 1.16 | 3,972,000 | 19.01 | 0.00 | - |
09/10/68
|
1.22 | 1.20 unread messages | -0.01 | 1.23 | 1.19 | 2,921,300 | 19.66 | 0.00 | - |
08/10/68
|
1.24 | 1.21 unread messages | -0.03 | 1.27 | 1.20 | 6,033,700 | 19.83 | 0.00 | - |
07/10/68
|
1.25 | 1.24 unread messages | +0.02 | 1.30 | 1.22 | 9,397,600 | 20.32 | 0.00 | - |
06/10/68
|
1.25 | 1.22 unread messages | -0.03 | 1.28 | 1.20 | 6,302,200 | 19.99 | 0.00 | - |
03/10/68
|
1.30 | 1.25 unread messages | -0.06 | 1.31 | 1.25 | 6,252,200 | 20.48 | 0.00 | - |
02/10/68
|
1.27 | 1.31 unread messages | +0.03 | 1.34 | 1.27 | 16,205,000 | 21.47 | 0.00 | - |
01/10/68
|
1.30 | 1.28 unread messages | +0.01 | 1.33 | 1.27 | 3,293,700 | 20.98 | 0.00 | - |
30/09/68
|
1.34 | 1.27 unread messages | -0.06 | 1.34 | 1.27 | 8,079,700 | 20.81 | 0.00 | - |
29/09/68
|
1.36 | 1.33 unread messages | -0.03 | 1.36 | 1.33 | 6,377,800 | 21.80 | 0.00 | - |
26/09/68
|
1.37 | 1.36 unread messages | -0.02 | 1.38 | 1.35 | 5,210,600 | 22.29 | 0.00 | - |
25/09/68
|
1.36 | 1.38 unread messages | +0.03 | 1.42 | 1.36 | 28,341,900 | 22.61 | 0.00 | - |
24/09/68
|
1.37 | 1.35 unread messages | -0.04 | 1.44 | 1.33 | 33,297,400 | 22.12 | 0.00 | - |
23/09/68
|
1.28 | 1.39 unread messages | +0.11 | 1.53 | 1.28 | 82,061,500 | 22.78 | 0.00 | - |
22/09/68
|
1.34 | 1.28 unread messages | -0.07 | 1.35 | 1.28 | 9,955,900 | 20.98 | 0.00 | - |
19/09/68
|
1.37 | 1.35 unread messages | -0.02 | 1.39 | 1.34 | 4,487,600 | 22.12 | 0.00 | - |
18/09/68
|
1.43 | 1.37 unread messages | -0.06 | 1.45 | 1.36 | 9,136,800 | 22.45 | 0.00 | - |
17/09/68
|
1.44 | 1.43 unread messages | -0.02 | 1.46 | 1.43 | 3,711,700 | 23.43 | 0.00 | - |
16/09/68
|
1.47 | 1.45 unread messages | -0.02 | 1.47 | 1.44 | 7,861,600 | 23.76 | 0.00 | - |
15/09/68
|
1.46 | 1.47 unread messages | +0.02 | 1.50 | 1.46 | 11,552,400 | 24.09 | 0.00 | - |
12/09/68
|
1.47 | 1.45 unread messages | -0.01 | 1.47 | 1.45 | 5,160,000 | 23.76 | 0.00 | - |
11/09/68
|
1.47 | 1.46 unread messages | -0.01 | 1.47 | 1.45 | 4,291,300 | 23.93 | 0.00 | - |
10/09/68
|
1.48 | 1.47 unread messages | 0.00 | 1.48 | 1.45 | 7,616,600 | 24.09 | 0.00 | - |
09/09/68
|
1.48 | 1.47 unread messages | -0.01 | 1.49 | 1.47 | 5,190,300 | 24.09 | 0.00 | - |
08/09/68
|
1.52 | 1.48 unread messages | -0.02 | 1.52 | 1.48 | 8,588,100 | 24.25 | 0.00 | - |
05/09/68
|
1.49 | 1.50 unread messages | +0.01 | 1.55 | 1.49 | 24,629,200 | 24.58 | 0.00 | - |
04/09/68
|
1.49 | 1.49 unread messages | +0.01 | 1.51 | 1.48 | 11,044,600 | 24.42 | 0.00 | - |
03/09/68
|
1.49 | 1.48 unread messages | 0.00 | 1.51 | 1.48 | 11,551,900 | 24.25 | 0.00 | - |
02/09/68
|
1.50 | 1.48 unread messages | -0.02 | 1.52 | 1.47 | 13,336,400 | 24.25 | 0.00 | - |
01/09/68
|
1.51 | 1.50 unread messages | +0.02 | 1.53 | 1.46 | 11,629,700 | 24.58 | 0.00 | - |
29/08/68
|
1.52 | 1.48 unread messages | -0.04 | 1.56 | 1.48 | 28,402,800 | 24.25 | 0.00 | - |
28/08/68
|
1.50 | 1.52 unread messages | +0.01 | 1.56 | 1.48 | 29,951,900 | 24.91 | 0.00 | - |
27/08/68
|
1.47 | 1.51 unread messages | +0.06 | 1.64 | 1.47 | 74,833,100 | 24.74 | 0.00 | - |
26/08/68
|
1.52 | 1.45 unread messages | -0.09 | 1.55 | 1.45 | 16,892,300 | 23.76 | 0.00 | - |
22/08/68
|
1.54 | 1.57 unread messages | +0.02 | 1.64 | 1.53 | 43,435,100 | 25.73 | 0.00 | - |
21/08/68
|
1.72 | 1.55 unread messages | -0.15 | 1.72 | 1.52 | 52,321,500 | 25.40 | 0.00 | - |
20/08/68
|
1.82 | 1.70 unread messages | +0.07 | 1.89 | 1.67 | 117,800,800 | 27.86 | 0.00 | - |
19/08/68
|
1.66 | 1.63 unread messages | -0.15 | 1.84 | 1.38 | 414,610,400 | 26.71 | 0.00 | - |
18/08/68
|
2.54 | 1.78 unread messages | -0.70 | 2.62 | 1.74 | 298,592,000 | 29.17 | 0.00 | - |
15/08/68
|
2.50 | 2.48 unread messages | +0.36 | 2.74 | 2.20 | 314,807,000 | 40.64 | 0.00 | - |
14/08/68
|
0.90 | 2.12 unread messages | +1.42 | 2.12 | 0.86 | 1,256,635,600 | 34.74 | 0.00 | - |