ราคาหุ้นย้อนหลัง HFT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
4.20 | 4.20 unread messages | +0.04 | 4.20 | 4.18 | 1,400 | 13.78 | 6.43 | - |
02/04/69
|
4.18 | 4.16 unread messages | -0.02 | 4.24 | 4.16 | 61,900 | 13.65 | 6.49 | - |
01/04/69
|
4.20 | 4.18 unread messages | -0.04 | 4.26 | 4.16 | 2,449,500 | 13.72 | 6.46 | - |
31/03/69
|
4.34 | 4.22 unread messages | -0.16 | 4.34 | 4.18 | 147,800 | 13.85 | 6.40 | - |
30/03/69
|
4.54 | 4.38 unread messages | -0.12 | 4.54 | 4.32 | 11,489,100 | 14.38 | 6.16 | - |
27/03/69
|
4.50 | 4.50 unread messages | +0.04 | 4.54 | 4.50 | 266,600 | 14.77 | 6.00 | - |
26/03/69
|
4.52 | 4.46 unread messages | -0.06 | 4.60 | 4.44 | 1,341,700 | 14.64 | 6.05 | - |
25/03/69
|
4.50 | 4.52 unread messages | +0.12 | 4.58 | 4.40 | 1,579,100 | 14.84 | 5.97 | - |
24/03/69
|
4.30 | 4.40 unread messages | +0.02 | 4.48 | 4.30 | 934,600 | 14.44 | 6.14 | - |
23/03/69
|
4.34 | 4.38 unread messages | +0.04 | 4.40 | 4.24 | 453,800 | 14.38 | 6.16 | - |
20/03/69
|
4.20 | 4.34 unread messages | +0.14 | 4.36 | 4.20 | 425,200 | 14.24 | 6.22 | - |
19/03/69
|
4.20 | 4.20 unread messages | -0.14 | 4.28 | 4.20 | 22,500 | 13.78 | 6.43 | - |
18/03/69
|
4.30 | 4.34 unread messages | +0.10 | 4.36 | 4.26 | 436,300 | 14.24 | 6.22 | - |
17/03/69
|
4.26 | 4.24 unread messages | 0.00 | 4.32 | 4.24 | 491,600 | 13.92 | 6.37 | - |
16/03/69
|
4.18 | 4.24 unread messages | +0.02 | 4.28 | 4.16 | 147,600 | 13.85 | 6.40 | - |
13/03/69
|
4.22 | 4.22 unread messages | +0.04 | 4.28 | 4.14 | 360,600 | 13.85 | 6.40 | - |
12/03/69
|
4.10 | 4.18 unread messages | +0.08 | 4.20 | 4.10 | 220,800 | 13.72 | 6.46 | - |
11/03/69
|
4.08 | 4.10 unread messages | -0.24 | 4.16 | 4.08 | 443,600 | 13.46 | 6.59 | - |
10/03/69
|
4.34 | 4.34 unread messages | +0.08 | 4.38 | 4.28 | 461,500 | 14.24 | 6.22 | - |
09/03/69
|
4.20 | 4.26 unread messages | +0.04 | 4.26 | 4.16 | 38,600 | 13.98 | 6.34 | - |
06/03/69
|
4.10 | 4.22 unread messages | +0.08 | 4.24 | 4.10 | 1,655,100 | 13.85 | 6.40 | - |
05/03/69
|
4.10 | 4.14 unread messages | -0.02 | 4.18 | 4.10 | 2,894,100 | 13.59 | 6.52 | - |
04/03/69
|
4.18 | 4.16 unread messages | -0.06 | 4.20 | 4.06 | 557,000 | 13.65 | 6.49 | - |
02/03/69
|
4.22 | 4.22 unread messages | -0.02 | 4.24 | 4.18 | 515,600 | 13.85 | 6.40 | - |
27/02/69
|
4.36 | 4.24 unread messages | -0.12 | 4.36 | 4.24 | 300,900 | 13.92 | 6.37 | - |
26/02/69
|
4.34 | 4.36 unread messages | 0.00 | 4.38 | 4.34 | 675,400 | 10.63 | 6.42 | - |
25/02/69
|
4.28 | 4.36 unread messages | +0.08 | 4.38 | 4.28 | 582,000 | 10.63 | 6.42 | - |
24/02/69
|
4.30 | 4.28 unread messages | 0.00 | 4.32 | 4.24 | 852,100 | 10.43 | 6.54 | - |
23/02/69
|
4.20 | 4.28 unread messages | +0.08 | 4.28 | 4.20 | 277,900 | 10.43 | 6.54 | - |
20/02/69
|
4.22 | 4.20 unread messages | 0.00 | 4.24 | 4.18 | 89,500 | 10.24 | 6.67 | - |
19/02/69
|
4.24 | 4.20 unread messages | +0.02 | 4.24 | 4.18 | 100,000 | 10.24 | 6.67 | - |
18/02/69
|
4.24 | 4.18 unread messages | -0.04 | 4.26 | 4.18 | 73,800 | 10.19 | 6.70 | - |
17/02/69
|
4.22 | 4.22 unread messages | -0.02 | 4.22 | 4.20 | 104,900 | 10.28 | 6.64 | - |
16/02/69
|
4.30 | 4.24 unread messages | -0.06 | 4.30 | 4.24 | 59,100 | 10.33 | 6.60 | - |
13/02/69
|
4.36 | 4.30 unread messages | 0.00 | 4.36 | 4.28 | 5,300 | 10.48 | 6.51 | - |
12/02/69
|
4.28 | 4.30 unread messages | 0.00 | 4.34 | 4.26 | 391,700 | 10.48 | 6.51 | - |
11/02/69
|
4.30 | 4.30 unread messages | 0.00 | 4.34 | 4.26 | 402,100 | 10.48 | 6.51 | - |
10/02/69
|
4.34 | 4.30 unread messages | 0.00 | 4.34 | 4.20 | 420,000 | 10.48 | 6.51 | - |
09/02/69
|
4.20 | 4.30 unread messages | 0.00 | 4.32 | 4.20 | 384,000 | 10.48 | 6.51 | - |
06/02/69
|
4.28 | 4.30 unread messages | 0.00 | 4.30 | 4.28 | 296,500 | 10.48 | 6.51 | - |
05/02/69
|
4.24 | 4.30 unread messages | +0.04 | 4.30 | 4.24 | 50,900 | 10.48 | 6.51 | - |
04/02/69
|
4.24 | 4.26 unread messages | -0.02 | 4.26 | 4.24 | 300,300 | 10.38 | 6.57 | - |
03/02/69
|
4.22 | 4.28 unread messages | +0.10 | 4.30 | 4.22 | 792,900 | 10.43 | 6.54 | - |
02/02/69
|
4.24 | 4.18 unread messages | -0.06 | 4.24 | 4.18 | 21,800 | 10.19 | 6.70 | - |
30/01/69
|
4.18 | 4.24 unread messages | +0.02 | 4.28 | 4.18 | 384,100 | 10.33 | 6.60 | - |
29/01/69
|
4.20 | 4.22 unread messages | +0.02 | 4.24 | 4.20 | 129,300 | 10.28 | 6.64 | - |
28/01/69
|
4.22 | 4.20 unread messages | -0.08 | 4.24 | 4.20 | 207,700 | 10.24 | 6.67 | - |
27/01/69
|
4.20 | 4.28 unread messages | +0.02 | 4.28 | 4.20 | 559,900 | 10.43 | 6.54 | - |
26/01/69
|
4.18 | 4.26 unread messages | -0.02 | 4.28 | 4.18 | 281,200 | 10.38 | 6.57 | - |
23/01/69
|
4.24 | 4.28 unread messages | 0.00 | 4.28 | 4.22 | 136,300 | 10.43 | 6.54 | - |
22/01/69
|
4.24 | 4.28 unread messages | +0.02 | 4.28 | 4.20 | 625,200 | 10.43 | 6.54 | - |
21/01/69
|
4.28 | 4.26 unread messages | +0.02 | 4.28 | 4.24 | 788,800 | 10.38 | 6.57 | - |
20/01/69
|
4.18 | 4.24 unread messages | 0.00 | 4.26 | 4.16 | 531,900 | 10.33 | 6.60 | - |
19/01/69
|
4.20 | 4.24 unread messages | +0.02 | 4.26 | 4.20 | 140,100 | 10.33 | 6.60 | - |
16/01/69
|
4.20 | 4.22 unread messages | -0.02 | 4.26 | 4.20 | 245,700 | 10.28 | 6.64 | - |
15/01/69
|
4.20 | 4.24 unread messages | +0.04 | 4.28 | 4.20 | 102,200 | 10.33 | 6.60 | - |
14/01/69
|
4.20 | 4.20 unread messages | -0.02 | 4.20 | 4.20 | 62,400 | 10.24 | 6.67 | - |
13/01/69
|
4.16 | 4.22 unread messages | +0.02 | 4.24 | 4.16 | 84,200 | 10.28 | 6.64 | - |
12/01/69
|
4.12 | 4.20 unread messages | +0.04 | 4.24 | 4.12 | 263,000 | 10.24 | 6.67 | - |
09/01/69
|
4.10 | 4.16 unread messages | 0.00 | 4.18 | 4.10 | 363,500 | 10.14 | 6.73 | - |
08/01/69
|
4.12 | 4.16 unread messages | 0.00 | 4.18 | 4.12 | 313,700 | 10.14 | 6.73 | - |
07/01/69
|
4.12 | 4.16 unread messages | +0.02 | 4.16 | 4.12 | 282,100 | 10.14 | 6.73 | - |
06/01/69
|
4.14 | 4.14 unread messages | -0.04 | 4.18 | 4.14 | 56,700 | 10.09 | 6.76 | - |
05/01/69
|
4.10 | 4.18 unread messages | 0.00 | 4.18 | 4.10 | 135,100 | 10.19 | 6.70 | - |