ราคาหุ้นย้อนหลัง HARN

  1. Home
  2. ราคาหุ้นย้อนหลัง HARN

ตาราง ราคาหุ้นย้อนหลัง

/

52 Week ต่ำสุด/สูงสุด

0

EV / EBITDA

วันที่ ราคาเปิด ราคาปิด เปลี่ยน สูงสุด ต่ำสุด ปริมาณ P/E YIELD BETA
29/05/69
2.082.08 0.002.122.04312.035.77-
28/05/69
2.062.08 -0.022.102.06112.035.77-
27/05/69
1.992.10 +0.112.221.98612.145.71-
26/05/69
1.991.99 0.002.001.98011.506.03-
25/05/69
2.001.99 -0.012.021.99111.506.03-
22/05/69
2.002.00 +0.022.001.98111.566.00-
21/05/69
2.001.98 -0.012.001.98011.456.06-
20/05/69
1.971.99 +0.012.001.97011.506.03-
19/05/69
1.971.98 0.001.981.97011.456.06-
18/05/69
1.961.98 +0.021.981.96011.456.06-
15/05/69
1.961.96 0.001.961.96013.666.12-
14/05/69
1.961.96 0.001.961.9588,50013.666.12-
13/05/69
1.961.96 0.001.961.951,90013.666.12-
12/05/69
1.961.96 -0.011.971.94119,20013.666.12-
11/05/69
1.961.97 +0.011.971.9449,90013.726.09-
08/05/69
1.961.96 +0.011.961.95198,70013.666.12-
07/05/69
1.911.95 -0.091.971.91372,50013.596.15-
06/05/69
2.022.04 +0.042.042.02890,70014.215.88-
05/05/69
2.022.00 -0.022.022.00231,60013.936.00-
30/04/69
2.022.02 +0.022.022.0046,20014.075.94-
29/04/69
2.002.00 -0.022.022.0092,90013.936.00-
28/04/69
2.022.02 0.002.022.0063,60014.075.94-
27/04/69
2.002.02 0.002.022.0042,30014.075.94-
24/04/69
2.022.02 +0.022.022.0073,50014.075.94-
23/04/69
2.002.00 -0.022.022.0051,20013.936.00-
22/04/69
2.022.02 0.002.022.00164,20014.075.94-
21/04/69
2.022.02 0.002.022.00190,40014.075.94-
20/04/69
2.022.02 0.002.022.0058,60014.075.94-
17/04/69
2.002.02 0.002.022.0093,30014.075.94-
10/04/69
2.002.00 0.002.021.9918,50013.936.00-
09/04/69
2.002.00 0.002.001.9997,20013.936.00-
08/04/69
2.022.00 0.002.022.0024,20013.936.00-
07/04/69
2.002.00 -0.022.002.0039,70013.936.00-
03/04/69
1.992.02 +0.022.021.99116,10014.075.94-
02/04/69
1.992.00 -0.022.001.9914,60013.936.00-
01/04/69
2.002.02 0.002.022.001,460,40014.075.94-
31/03/69
2.042.02 +0.022.042.0099,20014.075.94-
30/03/69
2.002.00 -0.022.021.9941,10013.936.00-
27/03/69
2.002.02 +0.022.022.0011,10014.075.94-
26/03/69
2.002.00 -0.022.002.001,00013.936.00-
25/03/69
2.022.02 0.002.022.001,50014.075.94-
24/03/69
2.022.02 0.002.022.0259,80014.075.94-
23/03/69
1.992.02 +0.022.021.9981,20014.075.94-
20/03/69
2.002.00 +0.012.001.99132,90013.936.00-
19/03/69
2.001.99 -0.012.001.9922,20013.866.03-
18/03/69
2.022.00 -0.022.021.99321,50013.936.00-
17/03/69
2.022.02 +0.022.042.00102,20014.075.94-
16/03/69
2.022.00 -0.022.042.0010,40014.075.94-
13/03/69
2.022.02 -0.022.022.0077,40014.075.94-
12/03/69
2.022.04 0.002.042.0017,00014.215.88-
11/03/69
2.042.04 +0.022.042.001,30014.215.88-
10/03/69
2.022.02 0.002.042.00116,30014.075.94-
09/03/69
2.042.02 -0.022.041.99414,40014.075.94-
06/03/69
2.002.04 +0.022.042.0078,50014.215.88-
05/03/69
2.002.02 +0.022.062.00315,80014.075.94-
04/03/69
2.042.00 -0.022.041.97296,70013.936.00-
02/03/69
2.022.02 0.002.042.00393,00014.075.94-
27/02/69
1.982.02 +0.042.041.98255,40014.075.94-
26/02/69
1.991.98 0.001.991.9817,80014.356.06-
25/02/69
1.991.98 -0.011.991.9828,20014.356.06-
24/02/69
2.001.99 -0.012.001.97347,30014.436.03-
23/02/69
2.002.00 0.002.021.99626,40014.506.00-
20/02/69
1.962.00 +0.042.001.96351,50014.506.00-
19/02/69
1.961.96 +0.011.971.95138,70014.216.12-
18/02/69
1.961.95 -0.011.971.95134,60014.146.15-
17/02/69
1.971.96 -0.011.981.95252,10014.216.12-
16/02/69
1.971.97 0.001.971.95392,80014.286.09-
13/02/69
1.971.97 0.001.971.9618,80014.286.09-
12/02/69
1.961.97 +0.021.971.9618,20014.286.09-
11/02/69
1.951.95 +0.011.971.9523,10014.146.15-
10/02/69
1.961.94 -0.021.971.94158,10014.066.19-
09/02/69
1.961.96 0.001.961.9447,60014.216.12-
06/02/69
1.931.96 +0.011.961.9387,30014.216.12-
05/02/69
1.951.95 0.001.951.93114,80014.146.15-
04/02/69
1.951.95 +0.011.951.9520014.146.15-
03/02/69
1.951.94 0.001.951.943,10014.066.19-
02/02/69
1.951.94 +0.011.951.9319,30014.066.19-
30/01/69
1.951.93 -0.011.951.938,40013.996.22-
29/01/69
1.951.94 -0.011.951.9449,20014.066.19-
28/01/69
1.961.95 0.001.961.9362,50014.146.15-
27/01/69
1.921.95 +0.011.951.9226,80014.146.15-
26/01/69
1.931.94 0.001.951.90113,90014.066.19-
23/01/69
1.951.94 +0.011.951.9344,50014.066.19-
22/01/69
1.951.93 -0.021.961.9371,40013.996.22-
21/01/69
1.961.95 0.001.961.946,40014.146.15-
20/01/69
1.951.95 0.001.961.9512,80014.146.15-
19/01/69
1.961.95 -0.011.961.9412,20014.146.15-
16/01/69
1.951.96 +0.011.961.945,80014.216.12-
15/01/69
1.951.95 0.001.961.9549,80014.146.15-
14/01/69
1.961.95 0.001.961.952,40014.146.15-
13/01/69
1.951.95 -0.011.961.91115,10014.146.15-
12/01/69
1.951.96 +0.021.961.9348,70014.216.12-
09/01/69
1.951.94 -0.011.951.9430,10014.066.19-
08/01/69
1.951.95 0.001.961.9426,90014.146.15-
07/01/69
1.941.95 +0.011.951.9336,20014.146.15-
06/01/69
1.951.94 0.001.951.9420,40014.066.19-
05/01/69
1.951.94 -0.011.961.94105,70014.066.19-