ราคาหุ้นย้อนหลัง HEALTH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.29 | 0.26 unread messages | -0.02 | 0.29 | 0.26 | 2,500 | -100.00 | 0.00 | - |
28/04/68
|
0.25 | 0.28 unread messages | +0.01 | 0.30 | 0.25 | 903,400 | -100.00 | 0.00 | - |
25/04/68
|
0.28 | 0.27 unread messages | 0.00 | 0.29 | 0.25 | 69,400 | -100.00 | 0.00 | - |
24/04/68
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.25 | 136,000 | -100.00 | 0.00 | - |
23/04/68
|
0.25 | 0.28 unread messages | +0.04 | 0.29 | 0.24 | 835,000 | -100.00 | 0.00 | - |
22/04/68
|
0.25 | 0.24 unread messages | -0.01 | 0.27 | 0.22 | 235,500 | -100.00 | 0.00 | - |
21/04/68
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 245,600 | -100.00 | 0.00 | - |
18/04/68
|
0.24 | 0.26 unread messages | +0.02 | 0.26 | 0.23 | 141,200 | -100.00 | 0.00 | - |
17/04/68
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 100,700 | -100.00 | 0.00 | - |
16/04/68
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.22 | 168,800 | -100.00 | 0.00 | - |
11/04/68
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.22 | 412,500 | -100.00 | 0.00 | - |
10/04/68
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.21 | 1,096,000 | -100.00 | 0.00 | - |
09/04/68
|
0.24 | 0.24 unread messages | +0.01 | 0.25 | 0.22 | 379,200 | -100.00 | 0.00 | - |
08/04/68
|
0.24 | 0.23 unread messages | -0.04 | 0.25 | 0.23 | 513,500 | -100.00 | 0.00 | - |
04/04/68
|
0.24 | 0.27 unread messages | +0.03 | 0.28 | 0.22 | 647,400 | -100.00 | 0.00 | - |
03/04/68
|
0.26 | 0.24 unread messages | -0.03 | 0.28 | 0.24 | 457,700 | -100.00 | 0.00 | - |
02/04/68
|
0.28 | 0.27 unread messages | +0.01 | 0.28 | 0.23 | 155,900 | -100.00 | 0.00 | - |
01/04/68
|
0.32 | 0.26 unread messages | -0.04 | 0.32 | 0.22 | 1,613,100 | -100.00 | 0.00 | - |
31/03/68
|
0.31 | 0.30 unread messages | -0.01 | 0.34 | 0.27 | 130,500 | -100.00 | 0.00 | - |
28/03/68
|
0.32 | 0.31 unread messages | 0.00 | 0.34 | 0.28 | 53,500 | -100.00 | 0.00 | - |
27/03/68
|
0.33 | 0.31 unread messages | -0.01 | 0.33 | 0.28 | 248,300 | -100.00 | 0.00 | - |
26/03/68
|
0.32 | 0.32 unread messages | +0.02 | 0.34 | 0.30 | 39,300 | -100.00 | 0.00 | - |
25/03/68
|
0.35 | 0.30 unread messages | -0.02 | 0.35 | 0.27 | 133,700 | -100.00 | 0.00 | - |
24/03/68
|
0.31 | 0.32 unread messages | +0.01 | 0.32 | 0.29 | 27,500 | -100.00 | 0.00 | - |
21/03/68
|
0.35 | 0.31 unread messages | -0.04 | 0.35 | 0.30 | 174,000 | -100.00 | 0.00 | - |
20/03/68
|
0.35 | 0.35 unread messages | +0.01 | 0.36 | 0.34 | 71,000 | -100.00 | 0.00 | - |
19/03/68
|
0.34 | 0.34 unread messages | 0.00 | 0.36 | 0.32 | 127,300 | -100.00 | 0.00 | - |
18/03/68
|
0.32 | 0.34 unread messages | 0.00 | 0.34 | 0.32 | 22,600 | -100.00 | 0.00 | - |
17/03/68
|
0.35 | 0.34 unread messages | 0.00 | 0.36 | 0.32 | 19,000 | -100.00 | 0.00 | - |
14/03/68
|
0.36 | 0.34 unread messages | -0.01 | 0.36 | 0.31 | 132,600 | -100.00 | 0.00 | - |
13/03/68
|
0.35 | 0.35 unread messages | +0.02 | 0.35 | 0.31 | 84,700 | -100.00 | 0.00 | - |
12/03/68
|
0.32 | 0.33 unread messages | +0.03 | 0.36 | 0.29 | 500,100 | -100.00 | 0.00 | - |
11/03/68
|
0.29 | 0.30 unread messages | 0.00 | 0.34 | 0.27 | 919,300 | -100.00 | 0.00 | - |
10/03/68
|
0.32 | 0.30 unread messages | -0.03 | 0.34 | 0.28 | 227,700 | -100.00 | 0.00 | - |
07/03/68
|
0.31 | 0.33 unread messages | +0.01 | 0.34 | 0.30 | 8,200 | -100.00 | 0.00 | - |
06/03/68
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.28 | 678,100 | -100.00 | 0.00 | - |
05/03/68
|
0.31 | 0.32 unread messages | -0.01 | 0.38 | 0.31 | 228,600 | -100.00 | 0.00 | - |
04/03/68
|
0.35 | 0.33 unread messages | -0.03 | 0.36 | 0.28 | 1,294,000 | -100.00 | 0.00 | - |
03/03/68
|
0.36 | 0.36 unread messages | -0.02 | 0.37 | 0.35 | 321,600 | -100.00 | 0.00 | - |
28/02/68
|
0.37 | 0.38 unread messages | +0.01 | 0.38 | 0.36 | 168,500 | -100.00 | 0.00 | - |
27/02/68
|
0.38 | 0.37 unread messages | -0.01 | 0.40 | 0.37 | 223,700 | -100.00 | 0.00 | - |
26/02/68
|
0.38 | 0.38 unread messages | -0.01 | 0.40 | 0.37 | 246,400 | -100.00 | 0.00 | - |
25/02/68
|
0.39 | 0.39 unread messages | 0.00 | 0.41 | 0.37 | 212,400 | -100.00 | 0.00 | - |
24/02/68
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 140,900 | -100.00 | 0.00 | - |
21/02/68
|
0.42 | 0.39 unread messages | -0.02 | 0.42 | 0.39 | 130,500 | -100.00 | 0.00 | - |
20/02/68
|
0.40 | 0.41 unread messages | +0.01 | 0.43 | 0.40 | 463,800 | -100.00 | 0.00 | - |
19/02/68
|
0.40 | 0.40 unread messages | 0.00 | 0.42 | 0.39 | 652,300 | -100.00 | 0.00 | - |
18/02/68
|
0.41 | 0.40 unread messages | -0.01 | 0.43 | 0.39 | 384,600 | -100.00 | 0.00 | - |
17/02/68
|
0.40 | 0.41 unread messages | +0.03 | 0.45 | 0.37 | 739,500 | -100.00 | 0.00 | - |
14/02/68
|
0.40 | 0.38 unread messages | -0.01 | 0.40 | 0.37 | 182,000 | -100.00 | 0.00 | - |
13/02/68
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 260,600 | -100.00 | 0.00 | - |
11/02/68
|
0.40 | 0.40 unread messages | +0.01 | 0.43 | 0.39 | 547,500 | -100.00 | 0.00 | - |
10/02/68
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 153,500 | -100.00 | 0.00 | - |
07/02/68
|
0.38 | 0.39 unread messages | +0.02 | 0.40 | 0.37 | 397,500 | -100.00 | 0.00 | - |
06/02/68
|
0.40 | 0.37 unread messages | -0.03 | 0.40 | 0.37 | 574,700 | -100.00 | 0.00 | - |
05/02/68
|
0.43 | 0.40 unread messages | 0.00 | 0.44 | 0.40 | 184,300 | -100.00 | 0.00 | - |
04/02/68
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 387,200 | -100.00 | 0.00 | - |
03/02/68
|
0.42 | 0.39 unread messages | -0.03 | 0.43 | 0.39 | 395,500 | -100.00 | 0.00 | - |
31/01/68
|
0.44 | 0.42 unread messages | -0.01 | 0.45 | 0.42 | 439,300 | -100.00 | 0.00 | - |
30/01/68
|
0.45 | 0.43 unread messages | -0.01 | 0.45 | 0.41 | 825,500 | -100.00 | 0.00 | - |
29/01/68
|
0.40 | 0.44 unread messages | +0.05 | 0.49 | 0.39 | 5,483,300 | -100.00 | 0.00 | - |
28/01/68
|
0.39 | 0.39 unread messages | -0.05 | 0.45 | 0.39 | 1,482,800 | -100.00 | 0.00 | - |
27/01/68
|
0.42 | 0.44 unread messages | 0.00 | 0.46 | 0.42 | 358,900 | -100.00 | 0.00 | - |
24/01/68
|
0.45 | 0.44 unread messages | 0.00 | 0.45 | 0.42 | 405,100 | -100.00 | 0.00 | - |
23/01/68
|
0.45 | 0.44 unread messages | -0.02 | 0.46 | 0.43 | 642,700 | -100.00 | 0.00 | - |
22/01/68
|
0.47 | 0.46 unread messages | 0.00 | 0.47 | 0.44 | 301,700 | -100.00 | 0.00 | - |
21/01/68
|
0.45 | 0.46 unread messages | +0.01 | 0.47 | 0.44 | 444,200 | -100.00 | 0.00 | - |
20/01/68
|
0.47 | 0.45 unread messages | -0.02 | 0.47 | 0.42 | 920,000 | -100.00 | 0.00 | - |
17/01/68
|
0.45 | 0.47 unread messages | +0.02 | 0.47 | 0.45 | 200,800 | -100.00 | 0.00 | - |
16/01/68
|
0.49 | 0.45 unread messages | -0.02 | 0.49 | 0.45 | 649,900 | -100.00 | 0.00 | - |
15/01/68
|
0.45 | 0.47 unread messages | +0.03 | 0.48 | 0.44 | 755,000 | -100.00 | 0.00 | - |
14/01/68
|
0.50 | 0.44 unread messages | -0.06 | 0.50 | 0.44 | 1,457,100 | -100.00 | 0.00 | - |
13/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 678,800 | -100.00 | 0.00 | - |
10/01/68
|
0.52 | 0.50 unread messages | -0.02 | 0.55 | 0.48 | 850,400 | -100.00 | 0.00 | - |
09/01/68
|
0.56 | 0.52 unread messages | -0.03 | 0.56 | 0.50 | 1,503,700 | -100.00 | 0.00 | - |
08/01/68
|
0.56 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 1,066,700 | -100.00 | 0.00 | - |
07/01/68
|
0.58 | 0.55 unread messages | -0.01 | 0.58 | 0.54 | 1,525,600 | -100.00 | 0.00 | - |
06/01/68
|
0.59 | 0.56 unread messages | -0.04 | 0.63 | 0.54 | 3,246,400 | -100.00 | 0.00 | - |
03/01/68
|
0.66 | 0.60 unread messages | -0.04 | 0.69 | 0.60 | 5,997,600 | -100.00 | 0.00 | - |
02/01/68
|
0.57 | 0.64 unread messages | +0.08 | 0.66 | 0.57 | 10,945,100 | -100.00 | 0.00 | - |