ราคาหุ้นย้อนหลัง HEALTH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.39 | 0.44 unread messages | +0.03 | 0.45 | 0.38 | 64,000 | -100.00 | 0.00 | - |
16/03/69
|
0.40 | 0.41 unread messages | 0.00 | 0.43 | 0.40 | 65,300 | -100.00 | 0.00 | - |
13/03/69
|
0.42 | 0.41 unread messages | 0.00 | 0.44 | 0.38 | 9,100 | -100.00 | 0.00 | - |
12/03/69
|
0.39 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 15,200 | -100.00 | 0.00 | - |
11/03/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 700 | -100.00 | 0.00 | - |
10/03/69
|
0.39 | 0.40 unread messages | -0.01 | 0.41 | 0.36 | 74,800 | -100.00 | 0.00 | - |
09/03/69
|
0.39 | 0.41 unread messages | -0.01 | 0.41 | 0.39 | 51,000 | -100.00 | 0.00 | - |
06/03/69
|
0.42 | 0.42 unread messages | +0.02 | 0.42 | 0.42 | 2,000 | -100.00 | 0.00 | - |
05/03/69
|
0.41 | 0.40 unread messages | -0.02 | 0.41 | 0.40 | 2,100 | -100.00 | 0.00 | - |
04/03/69
|
0.37 | 0.42 unread messages | +0.02 | 0.42 | 0.36 | 50,600 | -100.00 | 0.00 | - |
02/03/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.38 | 56,800 | -100.00 | 0.00 | - |
27/02/69
|
0.40 | 0.41 unread messages | +0.01 | 0.42 | 0.40 | 38,800 | -100.00 | 0.00 | - |
26/02/69
|
0.40 | 0.40 unread messages | -0.02 | 0.42 | 0.40 | 3,200 | -100.00 | 0.00 | - |
25/02/69
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.40 | 4,100 | -100.00 | 0.00 | - |
24/02/69
|
0.41 | 0.42 unread messages | +0.03 | 0.44 | 0.39 | 26,300 | -100.00 | 0.00 | - |
23/02/69
|
0.44 | 0.39 unread messages | -0.05 | 0.45 | 0.39 | 13,100 | -100.00 | 0.00 | - |
20/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 212,800 | -100.00 | 0.00 | - |
19/02/69
|
0.42 | 0.43 unread messages | +0.02 | 0.44 | 0.42 | 43,100 | -100.00 | 0.00 | - |
18/02/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 60,900 | -100.00 | 0.00 | - |
17/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.39 | 40,400 | -100.00 | 0.00 | - |
16/02/69
|
0.39 | 0.40 unread messages | -0.01 | 0.45 | 0.38 | 136,100 | -100.00 | 0.00 | - |
13/02/69
|
0.42 | 0.41 unread messages | +0.01 | 0.46 | 0.40 | 18,500 | -100.00 | 0.00 | - |
12/02/69
|
0.40 | 0.40 unread messages | -0.01 | 0.49 | 0.37 | 70,300 | -100.00 | 0.00 | - |
11/02/69
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.37 | 202,500 | -100.00 | 0.00 | - |
10/02/69
|
0.43 | 0.40 unread messages | -0.03 | 0.43 | 0.40 | 22,300 | -100.00 | 0.00 | - |
09/02/69
|
0.41 | 0.43 unread messages | +0.03 | 0.49 | 0.40 | 63,100 | -100.00 | 0.00 | - |
06/02/69
|
0.42 | 0.40 unread messages | -0.02 | 0.42 | 0.39 | 28,500 | -100.00 | 0.00 | - |
05/02/69
|
0.41 | 0.42 unread messages | -0.01 | 0.44 | 0.40 | 30,900 | -100.00 | 0.00 | - |
04/02/69
|
0.41 | 0.43 unread messages | +0.01 | 0.43 | 0.40 | 44,300 | -100.00 | 0.00 | - |
03/02/69
|
0.41 | 0.42 unread messages | 0.00 | 0.45 | 0.41 | 15,300 | -100.00 | 0.00 | - |
02/02/69
|
0.44 | 0.42 unread messages | -0.05 | 0.46 | 0.42 | 118,700 | -100.00 | 0.00 | - |
30/01/69
|
0.43 | 0.47 unread messages | +0.03 | 0.51 | 0.43 | 103,900 | -100.00 | 0.00 | - |
29/01/69
|
0.47 | 0.44 unread messages | -0.03 | 0.47 | 0.43 | 15,500 | -100.00 | 0.00 | - |
28/01/69
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.43 | 2,200 | -100.00 | 0.00 | - |
27/01/69
|
0.44 | 0.47 unread messages | 0.00 | 0.47 | 0.43 | 8,800 | -100.00 | 0.00 | - |
26/01/69
|
0.43 | 0.47 unread messages | 0.00 | 0.47 | 0.43 | 13,300 | -100.00 | 0.00 | - |
23/01/69
|
0.47 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 5,700 | -100.00 | 0.00 | - |
22/01/69
|
0.45 | 0.46 unread messages | +0.01 | 0.48 | 0.43 | 49,200 | -100.00 | 0.00 | - |
21/01/69
|
0.44 | 0.45 unread messages | 0.00 | 0.49 | 0.44 | 20,200 | -100.00 | 0.00 | - |
20/01/69
|
0.44 | 0.45 unread messages | +0.01 | 0.49 | 0.44 | 64,900 | -100.00 | 0.00 | - |
19/01/69
|
0.49 | 0.44 unread messages | -0.05 | 0.49 | 0.42 | 12,200 | -100.00 | 0.00 | - |
16/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.49 | 2,500 | -100.00 | 0.00 | - |
15/01/69
|
0.44 | 0.49 unread messages | +0.02 | 0.49 | 0.41 | 31,900 | -100.00 | 0.00 | - |
14/01/69
|
0.45 | 0.47 unread messages | -0.01 | 0.48 | 0.44 | 1,500 | -100.00 | 0.00 | - |
13/01/69
|
0.45 | 0.48 unread messages | 0.00 | 0.48 | 0.45 | 1,200 | -100.00 | 0.00 | - |
12/01/69
|
0.47 | 0.48 unread messages | +0.01 | 0.49 | 0.43 | 11,500 | -100.00 | 0.00 | - |
09/01/69
|
0.44 | 0.47 unread messages | +0.02 | 0.47 | 0.44 | 106,300 | -100.00 | 0.00 | - |
08/01/69
|
0.46 | 0.45 unread messages | -0.04 | 0.47 | 0.45 | 46,000 | -100.00 | 0.00 | - |
07/01/69
|
0.47 | 0.49 unread messages | 0.00 | 0.49 | 0.46 | 31,200 | -100.00 | 0.00 | - |
06/01/69
|
0.47 | 0.49 unread messages | 0.00 | 0.50 | 0.45 | 88,200 | -100.00 | 0.00 | - |
05/01/69
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 30,000 | -100.00 | 0.00 | - |