ราคาหุ้นย้อนหลัง HARN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.10 | 2.08 unread messages | -0.02 | 2.10 | 2.06 | 131,400 | 13.88 | 5.77 | - |
10/04/68
|
2.10 | 2.10 unread messages | +0.02 | 2.12 | 2.08 | 207,800 | 14.01 | 5.71 | - |
09/04/68
|
2.06 | 2.08 unread messages | -0.02 | 2.08 | 2.04 | 78,900 | 13.88 | 5.77 | - |
08/04/68
|
2.10 | 2.10 unread messages | -0.02 | 2.10 | 2.04 | 662,600 | 14.01 | 5.71 | - |
04/04/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 177,900 | 14.15 | 5.66 | - |
03/04/68
|
2.10 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 12,400 | 14.15 | 5.66 | - |
02/04/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 71,100 | 14.15 | 5.66 | - |
01/04/68
|
2.10 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 91,800 | 14.15 | 5.66 | - |
31/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 88,800 | 14.15 | 5.66 | - |
28/03/68
|
2.12 | 2.12 unread messages | -0.02 | 2.12 | 2.12 | 21,100 | 14.15 | 5.66 | - |
27/03/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 47,200 | 14.28 | 5.61 | - |
26/03/68
|
2.12 | 2.14 unread messages | 0.00 | 2.14 | 2.10 | 21,400 | 14.28 | 5.61 | - |
25/03/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 106,400 | 14.28 | 5.61 | - |
24/03/68
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 302,500 | 14.28 | 5.61 | - |
21/03/68
|
2.14 | 2.14 unread messages | +0.02 | 2.14 | 2.12 | 168,400 | 14.28 | 5.61 | - |
20/03/68
|
2.14 | 2.12 unread messages | +0.02 | 2.14 | 2.12 | 94,800 | 14.15 | 5.66 | - |
19/03/68
|
2.14 | 2.10 unread messages | -0.02 | 2.14 | 2.10 | 15,100 | 14.01 | 5.71 | - |
18/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 62,800 | 14.15 | 5.66 | - |
17/03/68
|
2.12 | 2.12 unread messages | -0.02 | 2.12 | 2.08 | 188,400 | 14.15 | 5.66 | - |
14/03/68
|
2.10 | 2.14 unread messages | +0.04 | 2.14 | 2.10 | 125,200 | 14.28 | 5.61 | - |
13/03/68
|
2.10 | 2.10 unread messages | 0.00 | 2.12 | 2.06 | 146,000 | 14.01 | 5.71 | - |
12/03/68
|
2.12 | 2.10 unread messages | 0.00 | 2.12 | 2.08 | 37,000 | 14.01 | 5.71 | - |
11/03/68
|
2.10 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 62,700 | 14.01 | 5.71 | - |
10/03/68
|
2.14 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 87,500 | 14.15 | 5.66 | - |
07/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 108,400 | 14.15 | 5.66 | - |
06/03/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 140,700 | 14.15 | 5.66 | - |
05/03/68
|
2.10 | 2.12 unread messages | +0.02 | 2.14 | 2.10 | 46,200 | 14.15 | 5.66 | - |
04/03/68
|
2.08 | 2.10 unread messages | -0.02 | 2.12 | 2.08 | 35,200 | 14.01 | 5.71 | - |
03/03/68
|
2.12 | 2.12 unread messages | +0.02 | 2.14 | 2.10 | 140,100 | 14.15 | 5.66 | - |
28/02/68
|
2.12 | 2.10 unread messages | -0.04 | 2.14 | 2.10 | 106,300 | 14.01 | 7.14 | - |
27/02/68
|
2.12 | 2.14 unread messages | 0.00 | 2.18 | 2.12 | 112,300 | 12.66 | 7.01 | - |
26/02/68
|
2.12 | 2.14 unread messages | +0.02 | 2.16 | 2.12 | 175,900 | 12.66 | 7.01 | - |
25/02/68
|
2.16 | 2.12 unread messages | -0.04 | 2.16 | 2.12 | 88,200 | 12.54 | 7.08 | - |
24/02/68
|
2.14 | 2.16 unread messages | +0.02 | 2.16 | 2.12 | 156,700 | 12.77 | 6.94 | - |
21/02/68
|
2.10 | 2.14 unread messages | +0.04 | 2.14 | 2.10 | 290,900 | 12.66 | 7.01 | - |
20/02/68
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 30,500 | 12.42 | 7.14 | - |
19/02/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.12 | 58,200 | 12.54 | 7.08 | - |
18/02/68
|
2.08 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 153,800 | 12.54 | 7.08 | - |
17/02/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 96,000 | 12.54 | 7.08 | - |
14/02/68
|
2.10 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 31,300 | 12.42 | 7.14 | - |
13/02/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 66,200 | 12.54 | 7.08 | - |
11/02/68
|
2.10 | 2.10 unread messages | 0.00 | 2.10 | 2.08 | 161,700 | 12.42 | 7.14 | - |
10/02/68
|
2.10 | 2.10 unread messages | 0.00 | 2.12 | 2.08 | 330,900 | 12.42 | 7.14 | - |
07/02/68
|
2.08 | 2.10 unread messages | 0.00 | 2.10 | 2.06 | 100,200 | 12.42 | 7.14 | - |
06/02/68
|
2.08 | 2.10 unread messages | 0.00 | 2.10 | 2.08 | 412,000 | 12.42 | 7.14 | - |
05/02/68
|
2.10 | 2.10 unread messages | 0.00 | 2.10 | 2.08 | 82,800 | 12.42 | 7.14 | - |
04/02/68
|
2.10 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 73,100 | 12.42 | 7.14 | - |
03/02/68
|
2.14 | 2.12 unread messages | -0.02 | 2.14 | 2.10 | 30,600 | 12.54 | 7.08 | - |
31/01/68
|
2.14 | 2.14 unread messages | +0.02 | 2.14 | 2.12 | 62,200 | 12.66 | 7.01 | - |
30/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 16,900 | 12.54 | 7.08 | - |
29/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 164,400 | 12.54 | 7.08 | - |
28/01/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 97,300 | 12.54 | 7.08 | - |
27/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 85,700 | 12.54 | 7.08 | - |
24/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 35,200 | 12.54 | 7.08 | - |
23/01/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 19,100 | 12.54 | 7.08 | - |
22/01/68
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 96,100 | 12.42 | 7.14 | - |
21/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 14,400 | 12.54 | 7.08 | - |
20/01/68
|
2.10 | 2.12 unread messages | +0.04 | 2.12 | 2.08 | 218,300 | 12.54 | 7.08 | - |
17/01/68
|
2.10 | 2.08 unread messages | -0.02 | 2.10 | 2.08 | 44,000 | 12.30 | 7.21 | - |
16/01/68
|
2.08 | 2.10 unread messages | -0.02 | 2.12 | 2.08 | 22,500 | 12.42 | 7.14 | - |
15/01/68
|
2.10 | 2.12 unread messages | +0.04 | 2.12 | 2.08 | 175,800 | 12.54 | 7.08 | - |
14/01/68
|
2.10 | 2.08 unread messages | -0.02 | 2.10 | 2.08 | 33,900 | 12.30 | 7.21 | - |
13/01/68
|
2.08 | 2.10 unread messages | 0.00 | 2.10 | 2.08 | 38,200 | 12.42 | 7.14 | - |
10/01/68
|
2.06 | 2.10 unread messages | +0.02 | 2.10 | 2.06 | 90,600 | 12.42 | 7.14 | - |
09/01/68
|
2.10 | 2.08 unread messages | -0.02 | 2.12 | 2.08 | 217,700 | 12.30 | 7.21 | - |
08/01/68
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 99,800 | 12.42 | 7.14 | - |
07/01/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.08 | 63,400 | 12.54 | 7.08 | - |
06/01/68
|
2.08 | 2.10 unread messages | -0.02 | 2.12 | 2.08 | 79,100 | 12.42 | 7.14 | - |
03/01/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 88,700 | 12.54 | 7.08 | - |
02/01/68
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 34,800 | 12.54 | 7.08 | - |