ราคาหุ้นย้อนหลัง HFT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.62 | 3.66 unread messages | +0.04 | 3.70 | 3.62 | 547,200 | 6.46 | 7.65 | - |
28/04/68
|
3.62 | 3.62 unread messages | 0.00 | 3.64 | 3.62 | 590,400 | 6.38 | 7.73 | - |
25/04/68
|
3.62 | 3.62 unread messages | +0.02 | 3.64 | 3.60 | 5,057,200 | 6.38 | 7.73 | - |
24/04/68
|
3.62 | 3.60 unread messages | -0.02 | 3.62 | 3.60 | 3,073,800 | 6.35 | 7.78 | - |
23/04/68
|
3.62 | 3.62 unread messages | +0.02 | 3.64 | 3.60 | 1,518,300 | 6.38 | 7.73 | - |
22/04/68
|
3.62 | 3.60 unread messages | 0.00 | 3.62 | 3.60 | 1,859,200 | 6.35 | 7.78 | - |
21/04/68
|
3.62 | 3.60 unread messages | 0.00 | 3.62 | 3.58 | 390,900 | 6.35 | 7.78 | - |
18/04/68
|
3.58 | 3.60 unread messages | +0.04 | 3.62 | 3.54 | 386,400 | 6.35 | 7.78 | - |
17/04/68
|
3.54 | 3.56 unread messages | -0.02 | 3.58 | 3.50 | 418,400 | 6.28 | 7.87 | - |
16/04/68
|
3.52 | 3.58 unread messages | +0.06 | 3.58 | 3.48 | 169,300 | 6.31 | 7.82 | - |
11/04/68
|
3.54 | 3.52 unread messages | -0.02 | 3.54 | 3.50 | 53,500 | 6.21 | 7.95 | - |
10/04/68
|
3.52 | 3.54 unread messages | +0.08 | 3.56 | 3.48 | 116,500 | 6.24 | 7.91 | - |
09/04/68
|
3.32 | 3.46 unread messages | -0.02 | 3.52 | 3.32 | 119,600 | 6.10 | 8.09 | - |
08/04/68
|
3.50 | 3.48 unread messages | -0.18 | 3.56 | 3.46 | 125,800 | 6.14 | 8.05 | - |
04/04/68
|
3.66 | 3.66 unread messages | -0.02 | 3.68 | 3.60 | 450,900 | 6.46 | 7.65 | - |
03/04/68
|
3.66 | 3.68 unread messages | -0.02 | 3.68 | 3.66 | 96,900 | 6.49 | 7.61 | - |
02/04/68
|
3.70 | 3.70 unread messages | -0.02 | 3.70 | 3.68 | 73,300 | 6.53 | 7.57 | - |
01/04/68
|
3.64 | 3.72 unread messages | +0.04 | 3.74 | 3.64 | 85,900 | 6.56 | 7.53 | - |
31/03/68
|
3.68 | 3.68 unread messages | -0.06 | 3.72 | 3.66 | 238,500 | 6.49 | 7.61 | - |
28/03/68
|
3.78 | 3.74 unread messages | 0.00 | 3.78 | 3.72 | 78,800 | 6.60 | 7.49 | - |
27/03/68
|
3.80 | 3.74 unread messages | -0.06 | 3.80 | 3.74 | 333,500 | 6.60 | 7.49 | - |
26/03/68
|
3.84 | 3.80 unread messages | -0.02 | 3.86 | 3.78 | 306,700 | 6.70 | 7.37 | - |
25/03/68
|
3.88 | 3.82 unread messages | -0.06 | 3.88 | 3.78 | 250,500 | 6.74 | 7.33 | - |
24/03/68
|
3.90 | 3.88 unread messages | -0.04 | 3.90 | 3.84 | 433,400 | 6.84 | 7.22 | - |
21/03/68
|
3.96 | 3.92 unread messages | -0.06 | 4.00 | 3.88 | 1,239,600 | 6.91 | 7.14 | - |
20/03/68
|
3.94 | 3.98 unread messages | +0.04 | 3.98 | 3.92 | 679,000 | 7.02 | 7.04 | - |
19/03/68
|
3.96 | 3.94 unread messages | -0.02 | 3.96 | 3.92 | 335,600 | 6.95 | 7.11 | - |
18/03/68
|
3.96 | 3.96 unread messages | -0.02 | 4.00 | 3.94 | 425,800 | 6.98 | 7.07 | - |
17/03/68
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.96 | 258,300 | 7.02 | 7.04 | - |
14/03/68
|
3.98 | 4.00 unread messages | 0.00 | 4.00 | 3.96 | 196,400 | 7.05 | 7.00 | - |
13/03/68
|
4.02 | 4.00 unread messages | -0.02 | 4.02 | 4.00 | 675,600 | 7.05 | 7.00 | - |
12/03/68
|
4.04 | 4.02 unread messages | -0.02 | 4.04 | 4.00 | 198,000 | 7.09 | 6.97 | - |
11/03/68
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 3.98 | 375,900 | 7.13 | 6.93 | - |
10/03/68
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.04 | 204,100 | 7.13 | 6.93 | - |
07/03/68
|
4.02 | 4.04 unread messages | -0.02 | 4.06 | 4.02 | 239,400 | 7.13 | 6.93 | - |
06/03/68
|
4.10 | 4.06 unread messages | -0.02 | 4.14 | 4.04 | 403,200 | 7.16 | 6.90 | - |
05/03/68
|
4.06 | 4.08 unread messages | +0.02 | 4.10 | 4.06 | 294,900 | 7.20 | 6.86 | - |
04/03/68
|
4.04 | 4.06 unread messages | 0.00 | 4.12 | 4.04 | 138,900 | 7.16 | 6.90 | - |
03/03/68
|
4.06 | 4.06 unread messages | -0.06 | 4.10 | 4.06 | 244,500 | 7.16 | 6.90 | - |
28/02/68
|
4.10 | 4.12 unread messages | +0.02 | 4.12 | 4.06 | 238,900 | 7.27 | 6.80 | - |
27/02/68
|
4.24 | 4.10 unread messages | -0.02 | 4.28 | 4.10 | 537,800 | 10.00 | 7.32 | - |
26/02/68
|
4.14 | 4.12 unread messages | -0.02 | 4.16 | 4.08 | 79,400 | 10.05 | 7.28 | - |
25/02/68
|
4.14 | 4.14 unread messages | -0.02 | 4.18 | 4.10 | 88,300 | 10.10 | 7.25 | - |
24/02/68
|
4.20 | 4.16 unread messages | -0.04 | 4.20 | 4.14 | 78,700 | 10.14 | 7.21 | - |
21/02/68
|
4.26 | 4.20 unread messages | -0.02 | 4.26 | 4.18 | 43,500 | 10.24 | 7.14 | - |
20/02/68
|
4.26 | 4.22 unread messages | 0.00 | 4.26 | 4.18 | 89,700 | 10.29 | 7.11 | - |
19/02/68
|
4.20 | 4.22 unread messages | +0.04 | 4.22 | 4.16 | 247,200 | 10.29 | 7.11 | - |
18/02/68
|
4.20 | 4.18 unread messages | 0.00 | 4.20 | 4.10 | 155,600 | 10.19 | 7.18 | - |
17/02/68
|
4.18 | 4.18 unread messages | +0.04 | 4.18 | 4.10 | 167,000 | 10.19 | 7.18 | - |
14/02/68
|
4.16 | 4.14 unread messages | 0.00 | 4.16 | 4.10 | 141,100 | 10.10 | 7.25 | - |
13/02/68
|
4.16 | 4.14 unread messages | -0.04 | 4.18 | 4.12 | 86,800 | 10.10 | 7.25 | - |
11/02/68
|
4.10 | 4.18 unread messages | +0.08 | 4.18 | 4.10 | 284,300 | 10.19 | 7.18 | - |
10/02/68
|
4.10 | 4.10 unread messages | -0.04 | 4.16 | 4.10 | 177,100 | 10.00 | 7.32 | - |
07/02/68
|
4.04 | 4.14 unread messages | -0.02 | 4.18 | 4.04 | 421,400 | 10.10 | 7.25 | - |
06/02/68
|
4.18 | 4.16 unread messages | -0.02 | 4.24 | 4.14 | 143,400 | 10.14 | 7.21 | - |
05/02/68
|
4.20 | 4.18 unread messages | +0.02 | 4.24 | 4.18 | 231,400 | 10.19 | 7.18 | - |
04/02/68
|
4.24 | 4.16 unread messages | -0.08 | 4.26 | 4.08 | 318,600 | 10.14 | 7.21 | - |
03/02/68
|
4.22 | 4.24 unread messages | -0.02 | 4.28 | 4.22 | 80,800 | 10.34 | 7.08 | - |
31/01/68
|
4.24 | 4.26 unread messages | 0.00 | 4.28 | 4.24 | 103,500 | 10.39 | 7.04 | - |
30/01/68
|
4.22 | 4.26 unread messages | +0.02 | 4.28 | 4.22 | 250,600 | 10.39 | 7.04 | - |
29/01/68
|
4.22 | 4.24 unread messages | 0.00 | 4.28 | 4.22 | 156,900 | 10.34 | 7.08 | - |
28/01/68
|
4.22 | 4.24 unread messages | -0.02 | 4.26 | 4.22 | 109,500 | 10.34 | 7.08 | - |
27/01/68
|
4.28 | 4.26 unread messages | -0.04 | 4.30 | 4.24 | 171,700 | 10.39 | 7.04 | - |
24/01/68
|
4.24 | 4.30 unread messages | +0.04 | 4.30 | 4.24 | 21,700 | 10.49 | 6.98 | - |
23/01/68
|
4.26 | 4.26 unread messages | -0.02 | 4.34 | 4.26 | 50,000 | 10.39 | 7.04 | - |
22/01/68
|
4.26 | 4.28 unread messages | +0.02 | 4.34 | 4.26 | 187,500 | 10.44 | 7.01 | - |
21/01/68
|
4.34 | 4.26 unread messages | 0.00 | 4.34 | 4.26 | 23,400 | 10.39 | 7.04 | - |
20/01/68
|
4.26 | 4.26 unread messages | 0.00 | 4.28 | 4.26 | 36,700 | 10.39 | 7.04 | - |
17/01/68
|
4.26 | 4.26 unread messages | -0.04 | 4.28 | 4.24 | 50,400 | 10.39 | 7.04 | - |
16/01/68
|
4.26 | 4.30 unread messages | +0.04 | 4.30 | 4.26 | 178,200 | 10.49 | 6.98 | - |
15/01/68
|
4.24 | 4.26 unread messages | +0.02 | 4.30 | 4.24 | 377,000 | 10.39 | 7.04 | - |
14/01/68
|
4.26 | 4.24 unread messages | -0.02 | 4.30 | 4.24 | 50,800 | 10.34 | 7.08 | - |
13/01/68
|
4.32 | 4.26 unread messages | -0.04 | 4.32 | 4.26 | 92,300 | 10.39 | 7.04 | - |
10/01/68
|
4.30 | 4.30 unread messages | +0.04 | 4.32 | 4.24 | 325,600 | 10.49 | 6.98 | - |
09/01/68
|
4.22 | 4.26 unread messages | +0.04 | 4.30 | 4.22 | 429,400 | 10.39 | 7.04 | - |
08/01/68
|
4.24 | 4.22 unread messages | -0.04 | 4.32 | 4.22 | 523,000 | 10.29 | 7.11 | - |
07/01/68
|
4.28 | 4.26 unread messages | 0.00 | 4.38 | 4.24 | 246,200 | 10.39 | 7.04 | - |
06/01/68
|
4.30 | 4.26 unread messages | -0.10 | 4.32 | 4.24 | 103,300 | 10.39 | 7.04 | - |
03/01/68
|
4.20 | 4.36 unread messages | +0.16 | 4.38 | 4.20 | 428,400 | 10.63 | 6.88 | - |
02/01/68
|
4.18 | 4.20 unread messages | +0.02 | 4.24 | 4.16 | 60,300 | 10.24 | 7.14 | - |