ราคาหุ้นย้อนหลัง HK01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
21.70 | 21.60 unread messages | -0.20 | 21.80 | 21.60 | 95,828 | 0.00 | 2.87 | - |
29/04/69
|
21.60 | 21.80 unread messages | +0.30 | 21.80 | 21.60 | 21,948 | 0.00 | 2.84 | - |
28/04/69
|
21.60 | 21.50 unread messages | -0.20 | 21.70 | 21.50 | 7,691 | 0.00 | 2.88 | - |
27/04/69
|
21.60 | 21.70 unread messages | -0.20 | 21.90 | 21.60 | 385,068 | 0.00 | 2.86 | - |
24/04/69
|
21.50 | 21.90 unread messages | +0.10 | 21.90 | 21.50 | 18,536 | 0.00 | 2.83 | - |
23/04/69
|
21.80 | 21.80 unread messages | +0.10 | 21.80 | 21.60 | 60,321 | 0.00 | 2.84 | - |
22/04/69
|
21.80 | 21.70 unread messages | -0.20 | 21.80 | 21.60 | 15,514 | 0.00 | 2.86 | - |
21/04/69
|
21.90 | 21.90 unread messages | 0.00 | 22.00 | 21.80 | 19,559 | 0.00 | 2.83 | - |
20/04/69
|
21.90 | 21.90 unread messages | +0.30 | 21.90 | 21.80 | 22,279 | 0.00 | 2.83 | - |
17/04/69
|
21.70 | 21.60 unread messages | -0.10 | 21.70 | 21.50 | 31,603 | 0.00 | 2.87 | - |
10/04/69
|
21.60 | 21.50 unread messages | -0.10 | 21.60 | 21.40 | 18,612 | 0.00 | 2.88 | - |
09/04/69
|
21.50 | 21.60 unread messages | +0.10 | 21.60 | 21.40 | 17,563 | 0.00 | 2.87 | - |
08/04/69
|
21.30 | 21.50 unread messages | +0.30 | 21.50 | 21.30 | 9,936 | 0.00 | 2.88 | - |
07/04/69
|
21.10 | 21.20 unread messages | -0.10 | 21.30 | 21.10 | 4,462 | 0.00 | 2.93 | - |
03/04/69
|
21.00 | 21.30 unread messages | +0.30 | 21.30 | 21.00 | 11,676 | 0.00 | 2.91 | - |
02/04/69
|
21.30 | 21.00 unread messages | -0.30 | 21.50 | 21.00 | 500,392 | 0.00 | 2.95 | - |
01/04/69
|
21.30 | 21.30 unread messages | +0.20 | 21.40 | 21.20 | 20,577 | 0.00 | 2.91 | - |
31/03/69
|
21.00 | 21.10 unread messages | +0.10 | 21.10 | 20.80 | 9,234 | 0.00 | 2.94 | - |
30/03/69
|
20.90 | 21.00 unread messages | -0.30 | 21.00 | 20.80 | 1,887 | 0.00 | 2.95 | - |
27/03/69
|
21.10 | 21.30 unread messages | +0.20 | 21.30 | 21.10 | 2,859 | 0.00 | 2.91 | - |
26/03/69
|
21.30 | 21.10 unread messages | -0.30 | 21.30 | 21.10 | 4,227 | 0.00 | 2.94 | - |
25/03/69
|
21.20 | 21.40 unread messages | +0.40 | 21.40 | 21.10 | 21,105 | 0.00 | 2.90 | - |
24/03/69
|
20.90 | 21.00 unread messages | +0.20 | 21.10 | 20.80 | 97,150 | 0.00 | 2.95 | - |
23/03/69
|
21.00 | 20.80 unread messages | -0.50 | 21.00 | 20.60 | 37,981 | 0.00 | 2.98 | - |
20/03/69
|
21.30 | 21.30 unread messages | -0.30 | 21.50 | 21.30 | 9,147 | 0.00 | 2.91 | - |
19/03/69
|
21.70 | 21.60 unread messages | -0.10 | 21.70 | 21.60 | 29,907 | 0.00 | 2.87 | - |
18/03/69
|
21.60 | 21.70 unread messages | 0.00 | 21.80 | 21.40 | 18,974 | 0.00 | 2.86 | - |
17/03/69
|
21.80 | 21.70 unread messages | 0.00 | 21.90 | 21.70 | 39,021 | 0.00 | 2.86 | - |
16/03/69
|
21.30 | 21.70 unread messages | +0.50 | 21.80 | 21.30 | 8,434 | 0.00 | 2.93 | - |
13/03/69
|
21.20 | 21.20 unread messages | 0.00 | 21.40 | 21.10 | 31,534 | 0.00 | 2.93 | - |
12/03/69
|
21.10 | 21.20 unread messages | +0.10 | 21.20 | 21.10 | 25,161 | 0.00 | 2.93 | - |
11/03/69
|
21.20 | 21.10 unread messages | +0.10 | 21.30 | 21.10 | 19,541 | 0.00 | 2.94 | - |
10/03/69
|
21.00 | 21.00 unread messages | +0.10 | 21.30 | 21.00 | 99,541 | 0.00 | 2.95 | - |
09/03/69
|
20.80 | 20.90 unread messages | -0.20 | 21.00 | 20.70 | 22,149 | 0.00 | 2.97 | - |
06/03/69
|
20.90 | 21.10 unread messages | +0.30 | 21.20 | 20.90 | 18,105 | 0.00 | 2.94 | - |
05/03/69
|
20.80 | 20.80 unread messages | +0.30 | 20.90 | 20.60 | 16,824 | 0.00 | 2.98 | - |
04/03/69
|
20.50 | 20.50 unread messages | -0.70 | 20.60 | 20.40 | 189,902 | 0.00 | 3.02 | - |
02/03/69
|
21.00 | 21.20 unread messages | -0.20 | 21.30 | 20.90 | 32,887 | 0.00 | 2.93 | - |
27/02/69
|
21.20 | 21.40 unread messages | +0.30 | 21.40 | 21.20 | 4,036 | 0.00 | 2.90 | - |
26/02/69
|
21.40 | 21.10 unread messages | -0.20 | 21.50 | 21.10 | 340,537 | 0.00 | 2.94 | - |
25/02/69
|
21.40 | 21.30 unread messages | 0.00 | 21.50 | 21.30 | 18,994 | 0.00 | 2.91 | - |
24/02/69
|
21.40 | 21.30 unread messages | -0.40 | 21.40 | 21.20 | 35,011 | 0.00 | 2.91 | - |
23/02/69
|
21.60 | 21.70 unread messages | +0.40 | 21.70 | 21.50 | 17,746 | 0.00 | 2.86 | - |
20/02/69
|
21.30 | 21.30 unread messages | 0.00 | 21.50 | 21.20 | 26,407 | 0.00 | 2.91 | - |
19/02/69
|
21.40 | 21.30 unread messages | 0.00 | 21.40 | 21.20 | 1,875 | 0.00 | 2.91 | - |
18/02/69
|
21.10 | 21.30 unread messages | 0.00 | 21.40 | 21.10 | 17,254 | 0.00 | 2.91 | - |
17/02/69
|
21.30 | 21.30 unread messages | -0.10 | 21.40 | 21.30 | 23,071 | 0.00 | 2.91 | - |
16/02/69
|
21.30 | 21.40 unread messages | 0.00 | 21.50 | 21.30 | 5,386 | 0.00 | 2.90 | - |
13/02/69
|
21.40 | 21.40 unread messages | -0.10 | 21.40 | 21.20 | 35,183 | 0.00 | 2.90 | - |
12/02/69
|
21.80 | 21.50 unread messages | -0.30 | 21.80 | 21.50 | 21,491 | 0.00 | 2.88 | - |
11/02/69
|
22.00 | 21.80 unread messages | -0.10 | 22.00 | 21.80 | 9,147 | 0.00 | 2.84 | - |
10/02/69
|
21.90 | 21.90 unread messages | +0.10 | 22.00 | 21.70 | 23,584 | 0.00 | 2.83 | - |
09/02/69
|
21.70 | 21.80 unread messages | +0.10 | 21.90 | 21.70 | 8,778 | 0.00 | 2.84 | - |
06/02/69
|
21.80 | 21.70 unread messages | -0.50 | 21.90 | 21.70 | 23,551 | 0.00 | 2.86 | - |
05/02/69
|
21.80 | 22.20 unread messages | +0.40 | 22.20 | 21.70 | 26,663 | 0.00 | 2.79 | - |
04/02/69
|
21.80 | 21.80 unread messages | 0.00 | 22.00 | 21.80 | 17,654 | 0.00 | 2.84 | - |
03/02/69
|
21.70 | 21.80 unread messages | 0.00 | 21.90 | 21.60 | 143,704 | 0.00 | 2.84 | - |
02/02/69
|
22.00 | 21.80 unread messages | -0.50 | 22.00 | 21.80 | 29,021 | 0.00 | 2.84 | - |
30/01/69
|
22.30 | 22.30 unread messages | -0.10 | 22.30 | 22.20 | 88,396 | 0.00 | 2.78 | - |
29/01/69
|
22.50 | 22.40 unread messages | 0.00 | 22.60 | 22.30 | 44,932 | 0.00 | 2.77 | - |
28/01/69
|
21.90 | 22.40 unread messages | +0.60 | 22.40 | 21.90 | 128,134 | 0.00 | 2.77 | - |
27/01/69
|
21.80 | 21.80 unread messages | +0.30 | 21.90 | 21.60 | 24,869 | 0.00 | 2.84 | - |
26/01/69
|
21.50 | 21.50 unread messages | 0.00 | 21.60 | 21.40 | 41,598 | 0.00 | 2.88 | - |
23/01/69
|
21.60 | 21.50 unread messages | 0.00 | 21.70 | 21.50 | 25,467 | 0.00 | 2.88 | - |
22/01/69
|
21.50 | 21.50 unread messages | +0.30 | 21.60 | 21.50 | 5,585 | 0.00 | 2.88 | - |
21/01/69
|
21.20 | 21.20 unread messages | -0.20 | 21.50 | 21.10 | 22,471 | 0.00 | 2.93 | - |
20/01/69
|
21.50 | 21.40 unread messages | -0.20 | 21.50 | 21.30 | 25,678 | 0.00 | 2.90 | - |
19/01/69
|
21.70 | 21.60 unread messages | -0.20 | 21.70 | 21.50 | 26,612 | 0.00 | 2.87 | - |
16/01/69
|
21.90 | 21.80 unread messages | -0.10 | 21.90 | 21.60 | 8,909 | 0.00 | 2.84 | - |
15/01/69
|
21.90 | 21.90 unread messages | -0.10 | 22.00 | 21.80 | 17,797 | 0.00 | 2.83 | - |
14/01/69
|
21.90 | 22.00 unread messages | +0.30 | 22.10 | 21.90 | 72,687 | 0.00 | 2.82 | - |
13/01/69
|
21.80 | 21.70 unread messages | +0.20 | 21.80 | 21.70 | 54,434 | 0.00 | 2.86 | - |
12/01/69
|
21.30 | 21.50 unread messages | +0.20 | 21.50 | 21.30 | 17,030 | 0.00 | 2.88 | - |
09/01/69
|
21.40 | 21.30 unread messages | 0.00 | 21.40 | 21.20 | 15,230 | 0.00 | 2.91 | - |
08/01/69
|
21.30 | 21.30 unread messages | -0.10 | 21.30 | 21.20 | 37,059 | 0.00 | 2.91 | - |
07/01/69
|
21.50 | 21.40 unread messages | -0.20 | 21.50 | 21.30 | 30,871 | 0.00 | 2.90 | - |
06/01/69
|
21.60 | 21.60 unread messages | +0.20 | 21.70 | 21.60 | 17,590 | 0.00 | 2.87 | - |
05/01/69
|
21.50 | 21.40 unread messages | +0.20 | 21.50 | 21.30 | 14,034 | 0.00 | 2.90 | - |