ราคาหุ้นย้อนหลัง HENG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
12/05/69
|
0.86 | 0.88 unread messages | +0.01 | 0.89 | 0.86 | 1,726,500 | 75.07 | 2.98 | - |
11/05/69
|
0.87 | 0.87 unread messages | +0.01 | 0.88 | 0.86 | 833,100 | 74.21 | 3.01 | - |
08/05/69
|
0.89 | 0.86 unread messages | -0.03 | 0.90 | 0.86 | 2,339,700 | 73.36 | 3.05 | - |
07/05/69
|
0.86 | 0.89 unread messages | +0.02 | 0.92 | 0.86 | 3,058,600 | 75.92 | 2.94 | - |
06/05/69
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.86 | 446,600 | 97.55 | 3.01 | - |
05/05/69
|
0.86 | 0.87 unread messages | +0.01 | 0.88 | 0.86 | 1,314,900 | 97.55 | 3.01 | - |
30/04/69
|
0.86 | 0.86 unread messages | -0.01 | 0.88 | 0.86 | 574,900 | 96.43 | 3.05 | - |
29/04/69
|
0.86 | 0.87 unread messages | +0.02 | 0.88 | 0.85 | 841,800 | 97.55 | 3.01 | - |
28/04/69
|
0.87 | 0.85 unread messages | -0.02 | 0.87 | 0.85 | 190,100 | 95.30 | 3.08 | - |
27/04/69
|
0.86 | 0.87 unread messages | +0.02 | 0.87 | 0.86 | 429,500 | 97.55 | 3.01 | - |
24/04/69
|
0.86 | 0.85 unread messages | -0.01 | 0.86 | 0.85 | 1,154,500 | 95.30 | 3.08 | - |
23/04/69
|
0.86 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 753,800 | 96.43 | 3.05 | - |
22/04/69
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 925,300 | 96.43 | 3.05 | - |
21/04/69
|
0.87 | 0.87 unread messages | +0.01 | 0.87 | 0.86 | 171,400 | 97.55 | 3.01 | - |
20/04/69
|
0.88 | 0.86 unread messages | 0.00 | 0.88 | 0.85 | 636,100 | 96.43 | 3.05 | - |
17/04/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 820,600 | 96.43 | 3.05 | - |
10/04/69
|
0.86 | 0.87 unread messages | 0.00 | 0.88 | 0.86 | 1,311,000 | 97.55 | 3.01 | - |
09/04/69
|
0.87 | 0.87 unread messages | 0.00 | 0.87 | 0.85 | 849,700 | 97.55 | 3.01 | - |
08/04/69
|
0.87 | 0.87 unread messages | +0.01 | 0.89 | 0.86 | 714,000 | 97.55 | 3.01 | - |
07/04/69
|
0.85 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 693,000 | 96.43 | 3.05 | - |
03/04/69
|
0.88 | 0.86 unread messages | -0.01 | 0.88 | 0.86 | 363,000 | 96.43 | 3.05 | - |
02/04/69
|
0.89 | 0.87 unread messages | -0.02 | 0.89 | 0.87 | 268,400 | 97.55 | 3.01 | - |
01/04/69
|
0.89 | 0.89 unread messages | 0.00 | 0.91 | 0.88 | 1,529,900 | 99.79 | 2.94 | - |
31/03/69
|
0.86 | 0.89 unread messages | +0.02 | 0.89 | 0.86 | 704,600 | 99.79 | 2.94 | - |
30/03/69
|
0.85 | 0.87 unread messages | +0.02 | 0.87 | 0.84 | 891,900 | 97.55 | 3.01 | - |
27/03/69
|
0.87 | 0.85 unread messages | -0.02 | 0.87 | 0.85 | 1,965,200 | 95.30 | 3.08 | - |
26/03/69
|
0.89 | 0.87 unread messages | -0.01 | 0.89 | 0.86 | 1,551,300 | 97.55 | 3.01 | - |
25/03/69
|
0.89 | 0.88 unread messages | -0.01 | 0.90 | 0.88 | 1,497,200 | 98.67 | 2.98 | - |
24/03/69
|
0.89 | 0.89 unread messages | +0.01 | 0.89 | 0.87 | 729,500 | 99.79 | 2.94 | - |
23/03/69
|
0.89 | 0.88 unread messages | -0.01 | 0.89 | 0.87 | 2,087,200 | 98.67 | 2.98 | - |
20/03/69
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.87 | 1,225,600 | 99.79 | 2.94 | - |
19/03/69
|
0.89 | 0.88 unread messages | -0.02 | 0.90 | 0.88 | 2,205,700 | 98.67 | 2.98 | - |
18/03/69
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 513,600 | 100.91 | 2.91 | - |
17/03/69
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 810,400 | 100.91 | 2.91 | - |
16/03/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 791,800 | 99.79 | 2.94 | - |
13/03/69
|
0.89 | 0.89 unread messages | -0.01 | 0.93 | 0.89 | 1,468,500 | 99.79 | 2.94 | - |
12/03/69
|
0.89 | 0.90 unread messages | +0.02 | 0.91 | 0.88 | 2,018,500 | 100.91 | 2.91 | - |
11/03/69
|
0.88 | 0.88 unread messages | 0.00 | 0.90 | 0.88 | 851,000 | 98.67 | 2.98 | - |
10/03/69
|
0.89 | 0.88 unread messages | +0.01 | 0.89 | 0.86 | 667,300 | 98.67 | 2.98 | - |
09/03/69
|
0.83 | 0.87 unread messages | -0.01 | 0.87 | 0.83 | 2,260,400 | 97.55 | 3.01 | - |
06/03/69
|
0.88 | 0.88 unread messages | 0.00 | 0.90 | 0.88 | 354,200 | 98.67 | 2.98 | - |
05/03/69
|
0.87 | 0.88 unread messages | +0.03 | 0.90 | 0.87 | 1,009,800 | 98.67 | 2.98 | - |
04/03/69
|
0.85 | 0.85 unread messages | -0.06 | 0.91 | 0.84 | 4,872,600 | 95.30 | 3.08 | - |
02/03/69
|
0.93 | 0.91 unread messages | -0.08 | 0.95 | 0.91 | 2,230,100 | 102.03 | 2.88 | - |
27/02/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 995,400 | 111.00 | 2.65 | - |
26/02/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 1,898,600 | 111.00 | 2.65 | - |
25/02/69
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 1.00 | 2,619,500 | 112.12 | 2.62 | - |
24/02/69
|
0.98 | 0.99 unread messages | 0.00 | 1.00 | 0.97 | 908,700 | 111.00 | 2.65 | - |
23/02/69
|
1.01 | 0.99 unread messages | -0.02 | 1.02 | 0.99 | 2,463,500 | 111.00 | 2.65 | - |
20/02/69
|
1.04 | 1.01 unread messages | -0.03 | 1.04 | 1.01 | 4,058,100 | 113.24 | 2.59 | - |
19/02/69
|
1.03 | 1.04 unread messages | +0.01 | 1.06 | 1.03 | 9,879,800 | 116.61 | 2.52 | - |
18/02/69
|
1.00 | 1.03 unread messages | +0.03 | 1.04 | 1.00 | 8,359,200 | 115.49 | 2.54 | - |
17/02/69
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.97 | 1,995,100 | 112.12 | 2.62 | - |
16/02/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 1,058,200 | 111.00 | 2.65 | - |
13/02/69
|
1.01 | 1.00 unread messages | -0.01 | 1.03 | 0.98 | 8,597,900 | 112.12 | 2.62 | - |
12/02/69
|
0.98 | 1.01 unread messages | +0.03 | 1.02 | 0.96 | 9,304,200 | 113.24 | 2.59 | - |
11/02/69
|
0.98 | 0.98 unread messages | -0.01 | 0.99 | 0.97 | 610,900 | 109.88 | 2.67 | - |
10/02/69
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.97 | 763,900 | 28.88 | 5.30 | - |
09/02/69
|
0.97 | 0.98 unread messages | +0.02 | 0.98 | 0.97 | 1,260,200 | 28.59 | 5.36 | - |
06/02/69
|
0.96 | 0.96 unread messages | 0.00 | 0.98 | 0.95 | 319,700 | 28.01 | 5.47 | - |
05/02/69
|
0.95 | 0.96 unread messages | +0.01 | 0.98 | 0.95 | 715,700 | 28.01 | 5.47 | - |
04/02/69
|
0.94 | 0.95 unread messages | +0.01 | 0.96 | 0.94 | 569,900 | 27.72 | 5.53 | - |
03/02/69
|
0.93 | 0.94 unread messages | 0.00 | 0.95 | 0.93 | 375,900 | 27.43 | 5.59 | - |
02/02/69
|
0.96 | 0.94 unread messages | 0.00 | 0.96 | 0.93 | 591,600 | 27.43 | 5.59 | - |
30/01/69
|
0.96 | 0.94 unread messages | -0.03 | 0.96 | 0.91 | 961,400 | 27.43 | 5.59 | - |
29/01/69
|
0.96 | 0.97 unread messages | +0.02 | 0.97 | 0.92 | 649,800 | 28.30 | 5.41 | - |
28/01/69
|
0.96 | 0.95 unread messages | -0.02 | 0.97 | 0.95 | 200,200 | 27.72 | 5.53 | - |
27/01/69
|
0.96 | 0.97 unread messages | +0.01 | 0.97 | 0.96 | 412,500 | 28.30 | 5.41 | - |
26/01/69
|
0.99 | 0.96 unread messages | -0.03 | 0.99 | 0.95 | 454,400 | 28.01 | 5.47 | - |
23/01/69
|
0.95 | 0.99 unread messages | +0.03 | 1.00 | 0.95 | 1,237,200 | 28.88 | 5.30 | - |
22/01/69
|
0.97 | 0.96 unread messages | -0.02 | 0.98 | 0.95 | 185,200 | 28.01 | 5.47 | - |
21/01/69
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.95 | 524,800 | 28.59 | 5.36 | - |
20/01/69
|
0.97 | 0.98 unread messages | +0.01 | 0.98 | 0.96 | 555,800 | 28.59 | 5.36 | - |
19/01/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.96 | 373,500 | 28.30 | 5.41 | - |
16/01/69
|
0.97 | 0.97 unread messages | -0.02 | 0.98 | 0.96 | 1,345,100 | 28.30 | 5.41 | - |
15/01/69
|
0.90 | 0.99 unread messages | +0.10 | 1.00 | 0.89 | 3,160,100 | 28.88 | 5.30 | - |
14/01/69
|
0.90 | 0.89 unread messages | -0.02 | 0.91 | 0.89 | 869,800 | 25.97 | 5.90 | - |
13/01/69
|
0.93 | 0.91 unread messages | -0.03 | 0.94 | 0.90 | 808,000 | 26.55 | 5.77 | - |
12/01/69
|
0.93 | 0.94 unread messages | 0.00 | 0.94 | 0.92 | 341,500 | 27.43 | 5.59 | - |
09/01/69
|
0.94 | 0.94 unread messages | -0.01 | 0.96 | 0.94 | 423,600 | 27.43 | 5.59 | - |
08/01/69
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.94 | 369,000 | 27.72 | 5.53 | - |
07/01/69
|
0.96 | 0.95 unread messages | -0.01 | 0.97 | 0.95 | 490,000 | 27.72 | 5.53 | - |
06/01/69
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 461,600 | 28.01 | 5.47 | - |
05/01/69
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 640,100 | 28.01 | 5.47 | - |