ราคาหุ้นย้อนหลัง HENG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.88 | 0.95 unread messages | -0.01 | 0.99 | 0.88 | 2,811,200 | 49.59 | 5.53 | - |
08/04/68
|
0.98 | 0.96 unread messages | -0.07 | 1.00 | 0.96 | 2,982,400 | 50.12 | 5.47 | - |
04/04/68
|
1.04 | 1.03 unread messages | -0.01 | 1.05 | 1.01 | 2,266,400 | 53.77 | 5.10 | - |
03/04/68
|
1.02 | 1.04 unread messages | +0.01 | 1.08 | 1.02 | 4,526,900 | 54.29 | 5.05 | - |
02/04/68
|
1.02 | 1.03 unread messages | 0.00 | 1.05 | 1.02 | 600,100 | 53.77 | 5.10 | - |
01/04/68
|
1.03 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 612,100 | 53.77 | 5.10 | - |
31/03/68
|
1.00 | 1.02 unread messages | -0.02 | 1.03 | 1.00 | 1,816,600 | 53.25 | 5.15 | - |
28/03/68
|
1.04 | 1.04 unread messages | 0.00 | 1.05 | 1.02 | 803,000 | 54.29 | 5.05 | - |
27/03/68
|
1.05 | 1.04 unread messages | -0.01 | 1.07 | 1.04 | 1,469,700 | 54.29 | 5.05 | - |
26/03/68
|
1.06 | 1.05 unread messages | -0.01 | 1.07 | 1.05 | 963,200 | 54.81 | 5.00 | - |
25/03/68
|
1.08 | 1.06 unread messages | -0.01 | 1.08 | 1.05 | 1,538,800 | 55.34 | 4.95 | - |
24/03/68
|
1.09 | 1.07 unread messages | 0.00 | 1.09 | 1.07 | 611,100 | 55.86 | 4.91 | - |
21/03/68
|
1.09 | 1.07 unread messages | -0.02 | 1.11 | 1.07 | 2,345,400 | 55.86 | 4.91 | - |
20/03/68
|
1.12 | 1.09 unread messages | -0.02 | 1.16 | 1.09 | 13,133,800 | 56.90 | 4.82 | - |
19/03/68
|
1.08 | 1.11 unread messages | +0.02 | 1.14 | 1.08 | 9,726,900 | 57.95 | 4.73 | - |
18/03/68
|
1.10 | 1.09 unread messages | -0.02 | 1.11 | 1.07 | 1,970,500 | 56.90 | 4.82 | - |
17/03/68
|
1.08 | 1.11 unread messages | +0.03 | 1.12 | 1.07 | 3,870,700 | 57.95 | 4.73 | - |
14/03/68
|
1.08 | 1.08 unread messages | +0.01 | 1.08 | 1.06 | 827,700 | 56.38 | 4.86 | - |
13/03/68
|
1.07 | 1.07 unread messages | 0.00 | 1.10 | 1.06 | 1,497,200 | 55.86 | 4.91 | - |
12/03/68
|
1.08 | 1.07 unread messages | -0.01 | 1.11 | 1.06 | 1,414,200 | 55.86 | 4.91 | - |
11/03/68
|
1.07 | 1.08 unread messages | +0.01 | 1.10 | 1.06 | 915,900 | 56.38 | 4.86 | - |
10/03/68
|
1.10 | 1.07 unread messages | -0.03 | 1.10 | 1.05 | 1,887,700 | 55.86 | 4.91 | - |
07/03/68
|
1.08 | 1.10 unread messages | +0.03 | 1.10 | 1.08 | 958,000 | 57.42 | 4.77 | - |
06/03/68
|
1.10 | 1.07 unread messages | -0.02 | 1.10 | 1.07 | 1,386,500 | 55.86 | 4.91 | - |
05/03/68
|
1.08 | 1.09 unread messages | +0.02 | 1.11 | 1.08 | 1,157,300 | 56.90 | 4.82 | - |
04/03/68
|
1.07 | 1.07 unread messages | -0.05 | 1.10 | 1.06 | 1,808,700 | 55.86 | 4.91 | - |
03/03/68
|
1.15 | 1.12 unread messages | -0.03 | 1.17 | 1.11 | 2,735,100 | 58.47 | 4.69 | - |
28/02/68
|
1.14 | 1.15 unread messages | +0.01 | 1.17 | 1.13 | 2,824,200 | 60.03 | 4.57 | - |
27/02/68
|
1.19 | 1.14 unread messages | -0.04 | 1.19 | 1.14 | 2,400,600 | 59.51 | 4.61 | - |
26/02/68
|
1.12 | 1.18 unread messages | +0.05 | 1.21 | 1.12 | 4,905,200 | 61.60 | 4.45 | - |
25/02/68
|
1.18 | 1.13 unread messages | -0.05 | 1.19 | 1.13 | 2,940,500 | 58.99 | 4.65 | - |
24/02/68
|
1.17 | 1.18 unread messages | +0.03 | 1.22 | 1.16 | 6,566,300 | 61.60 | 4.45 | - |
21/02/68
|
1.16 | 1.15 unread messages | 0.00 | 1.19 | 1.15 | 1,898,200 | 60.03 | 4.57 | - |
20/02/68
|
1.17 | 1.15 unread messages | 0.00 | 1.19 | 1.14 | 3,580,200 | 60.03 | 4.57 | - |
19/02/68
|
1.12 | 1.15 unread messages | +0.05 | 1.22 | 1.11 | 10,425,300 | 60.03 | 4.57 | - |
18/02/68
|
1.09 | 1.10 unread messages | +0.01 | 1.14 | 1.09 | 2,297,900 | 57.42 | 4.77 | - |
17/02/68
|
1.06 | 1.09 unread messages | +0.03 | 1.09 | 1.04 | 1,766,100 | 56.90 | 4.82 | - |
14/02/68
|
1.05 | 1.06 unread messages | +0.02 | 1.06 | 1.04 | 994,700 | 55.34 | 4.95 | - |
13/02/68
|
1.05 | 1.04 unread messages | +0.01 | 1.07 | 1.04 | 1,626,600 | 54.29 | 5.05 | - |
11/02/68
|
1.05 | 1.03 unread messages | 0.00 | 1.05 | 1.02 | 1,041,300 | 22.71 | 6.46 | - |
10/02/68
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.02 | 1,139,500 | 22.71 | 6.46 | - |
07/02/68
|
1.04 | 1.05 unread messages | +0.02 | 1.05 | 1.02 | 2,230,600 | 23.15 | 6.33 | - |
06/02/68
|
1.06 | 1.03 unread messages | -0.02 | 1.06 | 1.02 | 1,481,600 | 22.71 | 6.46 | - |
05/02/68
|
1.08 | 1.05 unread messages | -0.02 | 1.08 | 1.04 | 1,022,400 | 23.15 | 6.33 | - |
04/02/68
|
1.09 | 1.07 unread messages | -0.02 | 1.11 | 1.05 | 1,656,600 | 23.59 | 6.21 | - |
03/02/68
|
1.02 | 1.09 unread messages | -0.01 | 1.11 | 1.02 | 3,104,800 | 24.03 | 6.10 | - |
31/01/68
|
1.13 | 1.10 unread messages | -0.01 | 1.14 | 1.10 | 1,654,300 | 24.25 | 6.05 | - |
30/01/68
|
1.11 | 1.11 unread messages | 0.00 | 1.18 | 1.11 | 4,771,500 | 24.47 | 5.99 | - |
29/01/68
|
1.08 | 1.11 unread messages | +0.03 | 1.15 | 1.08 | 4,462,800 | 24.47 | 5.99 | - |
28/01/68
|
1.06 | 1.08 unread messages | +0.02 | 1.09 | 1.06 | 438,500 | 23.81 | 6.16 | - |
27/01/68
|
1.07 | 1.06 unread messages | 0.00 | 1.09 | 1.05 | 654,300 | 23.37 | 6.27 | - |
24/01/68
|
1.05 | 1.06 unread messages | +0.02 | 1.06 | 1.04 | 549,400 | 23.37 | 6.27 | - |
23/01/68
|
1.06 | 1.04 unread messages | -0.02 | 1.06 | 1.02 | 1,122,000 | 22.93 | 6.39 | - |
22/01/68
|
1.05 | 1.06 unread messages | +0.02 | 1.07 | 1.04 | 1,650,000 | 23.37 | 6.27 | - |
21/01/68
|
1.01 | 1.04 unread messages | +0.03 | 1.07 | 1.01 | 2,607,800 | 22.93 | 6.39 | - |
20/01/68
|
0.98 | 1.01 unread messages | +0.03 | 1.01 | 0.98 | 1,297,100 | 22.27 | 6.58 | - |
17/01/68
|
1.04 | 0.98 unread messages | -0.05 | 1.04 | 0.98 | 1,445,800 | 21.61 | 6.79 | - |
16/01/68
|
1.06 | 1.03 unread messages | -0.01 | 1.06 | 1.02 | 1,207,900 | 22.71 | 6.46 | - |
15/01/68
|
1.04 | 1.04 unread messages | +0.02 | 1.05 | 1.02 | 914,000 | 22.93 | 6.39 | - |
14/01/68
|
1.06 | 1.02 unread messages | -0.02 | 1.06 | 1.02 | 535,600 | 22.49 | 6.52 | - |
13/01/68
|
1.01 | 1.04 unread messages | 0.00 | 1.04 | 1.00 | 1,238,500 | 22.93 | 6.39 | - |
10/01/68
|
1.02 | 1.04 unread messages | +0.02 | 1.07 | 1.01 | 1,533,300 | 22.93 | 6.39 | - |
09/01/68
|
1.07 | 1.02 unread messages | -0.04 | 1.08 | 1.01 | 2,469,500 | 22.49 | 6.52 | - |
08/01/68
|
1.11 | 1.06 unread messages | -0.04 | 1.11 | 1.06 | 696,400 | 23.37 | 6.27 | - |
07/01/68
|
1.10 | 1.10 unread messages | +0.01 | 1.12 | 1.08 | 607,000 | 24.25 | 6.05 | - |
06/01/68
|
1.12 | 1.09 unread messages | -0.02 | 1.12 | 1.09 | 532,100 | 24.03 | 6.10 | - |
03/01/68
|
1.12 | 1.11 unread messages | 0.00 | 1.13 | 1.11 | 474,500 | 24.47 | 5.99 | - |
02/01/68
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.09 | 402,100 | 24.47 | 5.99 | - |