ราคาหุ้นย้อนหลัง HANN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/69
|
1.00 | 0.97 unread messages | -0.01 | 1.00 | 0.97 | 1,488,200 | 24.73 | 0.00 | - |
08/04/69
|
0.99 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 903,300 | 24.99 | 0.00 | - |
07/04/69
|
0.98 | 0.97 unread messages | 0.00 | 1.00 | 0.96 | 3,101,300 | 24.73 | 0.00 | - |
03/04/69
|
1.00 | 0.97 unread messages | -0.03 | 1.01 | 0.96 | 3,384,200 | 24.73 | 0.00 | - |
02/04/69
|
0.99 | 1.00 unread messages | +0.01 | 1.10 | 0.98 | 40,536,900 | 25.50 | 0.00 | - |
01/04/69
|
0.97 | 0.99 unread messages | +0.02 | 1.00 | 0.97 | 2,416,900 | 25.24 | 0.00 | - |
31/03/69
|
0.95 | 0.97 unread messages | +0.03 | 1.01 | 0.94 | 4,241,400 | 24.73 | 0.00 | - |
30/03/69
|
0.95 | 0.94 unread messages | -0.01 | 0.96 | 0.93 | 1,036,300 | 23.97 | 0.00 | - |
27/03/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 510,900 | 24.22 | 0.00 | - |
26/03/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 411,400 | 24.22 | 0.00 | - |
25/03/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 906,100 | 24.22 | 0.00 | - |
24/03/69
|
0.93 | 0.95 unread messages | +0.02 | 0.95 | 0.93 | 319,700 | 24.22 | 0.00 | - |
23/03/69
|
0.96 | 0.93 unread messages | -0.03 | 0.96 | 0.93 | 1,317,600 | 23.71 | 0.00 | - |
20/03/69
|
0.95 | 0.96 unread messages | +0.01 | 0.98 | 0.95 | 1,534,000 | 24.48 | 0.00 | - |
19/03/69
|
0.98 | 0.95 unread messages | -0.04 | 0.99 | 0.95 | 2,179,900 | 24.22 | 0.00 | - |
18/03/69
|
0.98 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 784,100 | 25.24 | 0.00 | - |
17/03/69
|
0.99 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 1,340,600 | 25.24 | 0.00 | - |
16/03/69
|
1.01 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 465,700 | 25.24 | 0.00 | - |
13/03/69
|
1.00 | 0.99 unread messages | -0.02 | 1.01 | 0.98 | 1,602,200 | 25.24 | 0.00 | - |
12/03/69
|
0.99 | 1.01 unread messages | +0.02 | 1.04 | 0.98 | 3,111,200 | 25.75 | 0.00 | - |
11/03/69
|
1.01 | 0.99 unread messages | -0.02 | 1.04 | 0.99 | 3,028,700 | 25.24 | 0.00 | - |
10/03/69
|
0.98 | 1.01 unread messages | +0.04 | 1.04 | 0.98 | 4,378,500 | 25.75 | 0.00 | - |
09/03/69
|
0.96 | 0.97 unread messages | 0.00 | 0.97 | 0.92 | 1,072,200 | 24.73 | 0.00 | - |
06/03/69
|
0.97 | 0.97 unread messages | 0.00 | 0.99 | 0.96 | 830,200 | 24.73 | 0.00 | - |
05/03/69
|
0.94 | 0.97 unread messages | +0.05 | 1.00 | 0.94 | 3,190,000 | 24.73 | 0.00 | - |
04/03/69
|
0.95 | 0.92 unread messages | -0.12 | 0.98 | 0.89 | 5,841,100 | 23.46 | 0.00 | - |
02/03/69
|
1.05 | 1.04 unread messages | -0.06 | 1.07 | 1.03 | 5,632,300 | 26.52 | 0.00 | - |
27/02/69
|
1.11 | 1.10 unread messages | -0.01 | 1.13 | 1.10 | 3,321,100 | 21.13 | 0.00 | - |
26/02/69
|
1.11 | 1.11 unread messages | 0.00 | 1.14 | 1.10 | 5,485,900 | 21.32 | 0.00 | - |
25/02/69
|
1.14 | 1.11 unread messages | -0.01 | 1.16 | 1.10 | 12,808,800 | 21.32 | 0.00 | - |
24/02/69
|
1.07 | 1.12 unread messages | +0.05 | 1.14 | 1.04 | 10,253,000 | 21.51 | 0.00 | - |
23/02/69
|
1.11 | 1.07 unread messages | -0.04 | 1.14 | 1.06 | 10,541,400 | 20.55 | 0.00 | - |
20/02/69
|
1.16 | 1.11 unread messages | -0.04 | 1.16 | 1.09 | 9,710,100 | 21.32 | 0.00 | - |
19/02/69
|
1.17 | 1.15 unread messages | -0.01 | 1.20 | 1.15 | 22,577,200 | 22.09 | 0.00 | - |
18/02/69
|
1.16 | 1.16 unread messages | +0.04 | 1.22 | 1.14 | 37,796,600 | 22.28 | 0.00 | - |
17/02/69
|
1.08 | 1.12 unread messages | +0.05 | 1.22 | 1.08 | 88,094,300 | 21.51 | 0.00 | - |
16/02/69
|
1.04 | 1.07 unread messages | +0.08 | 1.12 | 1.04 | 48,844,400 | 20.55 | 0.00 | - |
13/02/69
|
0.92 | 0.99 unread messages | +0.08 | 1.00 | 0.91 | 24,229,400 | 19.01 | 0.00 | - |
12/02/69
|
0.91 | 0.91 unread messages | 0.00 | 0.93 | 0.91 | 1,903,200 | 17.48 | 0.00 | - |
11/02/69
|
0.93 | 0.91 unread messages | -0.01 | 0.93 | 0.91 | 1,339,000 | 17.48 | 0.00 | - |
10/02/69
|
0.92 | 0.92 unread messages | +0.01 | 0.93 | 0.91 | 1,252,200 | 17.67 | 0.00 | - |
09/02/69
|
0.92 | 0.91 unread messages | 0.00 | 0.92 | 0.91 | 1,404,300 | 17.48 | 0.00 | - |
06/02/69
|
0.91 | 0.91 unread messages | -0.01 | 0.93 | 0.91 | 961,100 | 17.48 | 0.00 | - |
05/02/69
|
0.92 | 0.92 unread messages | 0.00 | 0.94 | 0.91 | 4,987,400 | 17.67 | 0.00 | - |
04/02/69
|
0.90 | 0.92 unread messages | +0.02 | 0.94 | 0.88 | 6,755,000 | 17.67 | 0.00 | - |
03/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.91 | 0.89 | 952,500 | 17.28 | 0.00 | - |
02/02/69
|
0.91 | 0.89 unread messages | -0.02 | 0.91 | 0.87 | 2,833,000 | 17.09 | 0.00 | - |
30/01/69
|
0.92 | 0.91 unread messages | -0.01 | 0.93 | 0.90 | 1,184,400 | 17.48 | 0.00 | - |
29/01/69
|
0.92 | 0.92 unread messages | 0.00 | 0.97 | 0.91 | 6,597,200 | 17.67 | 0.00 | - |
28/01/69
|
0.95 | 0.92 unread messages | -0.02 | 0.96 | 0.91 | 7,312,000 | 17.67 | 0.00 | - |
27/01/69
|
0.90 | 0.94 unread messages | +0.06 | 1.01 | 0.89 | 26,272,600 | 18.05 | 0.00 | - |
26/01/69
|
0.89 | 0.88 unread messages | -0.01 | 0.91 | 0.87 | 902,400 | 16.90 | 0.00 | - |
23/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.91 | 0.89 | 319,700 | 17.09 | 0.00 | - |
22/01/69
|
0.89 | 0.89 unread messages | -0.02 | 0.92 | 0.89 | 1,467,600 | 17.09 | 0.00 | - |
21/01/69
|
0.89 | 0.91 unread messages | +0.01 | 0.91 | 0.88 | 844,900 | 17.48 | 0.00 | - |
20/01/69
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 1,168,300 | 17.28 | 0.00 | - |
19/01/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.87 | 574,700 | 17.28 | 0.00 | - |
16/01/69
|
0.88 | 0.89 unread messages | +0.02 | 0.90 | 0.87 | 936,100 | 17.09 | 0.00 | - |
15/01/69
|
0.85 | 0.87 unread messages | +0.01 | 0.88 | 0.85 | 407,900 | 16.71 | 0.00 | - |
14/01/69
|
0.85 | 0.86 unread messages | +0.01 | 0.87 | 0.83 | 754,000 | 16.52 | 0.00 | - |
13/01/69
|
0.89 | 0.85 unread messages | -0.04 | 0.90 | 0.85 | 1,996,900 | 16.32 | 0.00 | - |
12/01/69
|
0.92 | 0.89 unread messages | -0.02 | 0.92 | 0.87 | 1,335,300 | 17.09 | 0.00 | - |
09/01/69
|
0.91 | 0.91 unread messages | 0.00 | 0.92 | 0.90 | 671,300 | 17.48 | 0.00 | - |
08/01/69
|
0.93 | 0.91 unread messages | -0.02 | 0.93 | 0.90 | 2,048,200 | 17.48 | 0.00 | - |
07/01/69
|
0.93 | 0.93 unread messages | 0.00 | 0.94 | 0.92 | 1,226,100 | 17.86 | 0.00 | - |
06/01/69
|
0.95 | 0.93 unread messages | -0.02 | 0.95 | 0.93 | 1,146,900 | 17.86 | 0.00 | - |
05/01/69
|
0.95 | 0.95 unread messages | 0.00 | 0.97 | 0.94 | 1,099,700 | 18.25 | 0.00 | - |