ราคาหุ้นย้อนหลัง HK13
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
5.45 | 5.60 unread messages | +0.20 | 5.60 | 5.45 | 38 | 0.00 | 1.97 | - |
21/05/69
|
5.65 | 5.40 unread messages | -0.30 | 5.65 | 5.40 | 2,202 | 0.00 | 2.04 | - |
20/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.93 | - |
19/05/69
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.70 | 1,150 | 0.00 | 1.93 | - |
18/05/69
|
5.75 | 5.70 unread messages | +0.05 | 5.75 | 5.70 | 1,005 | 0.00 | 1.93 | - |
15/05/69
|
5.50 | 5.65 unread messages | +0.10 | 5.65 | 5.50 | 5,334 | 0.00 | 1.95 | - |
14/05/69
|
5.55 | 5.55 unread messages | -0.10 | 5.60 | 5.55 | 904 | 0.00 | 1.98 | - |
13/05/69
|
5.80 | 5.65 unread messages | -0.05 | 5.80 | 5.55 | 1,928 | 0.00 | 1.95 | - |
12/05/69
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.70 | 4 | 0.00 | 1.93 | - |
11/05/69
|
5.70 | 5.70 unread messages | 0.00 | 5.70 | 5.70 | 4,675 | 0.00 | 1.93 | - |
08/05/69
|
5.65 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 865 | 0.00 | 1.93 | - |
07/05/69
|
5.65 | 5.65 unread messages | +0.05 | 5.70 | 5.65 | 21,856 | 0.00 | 1.95 | - |
06/05/69
|
5.65 | 5.60 unread messages | +0.05 | 5.65 | 5.60 | 816 | 0.00 | 1.97 | - |
05/05/69
|
5.70 | 5.55 unread messages | -0.05 | 5.70 | 5.55 | 106 | 0.00 | 1.98 | - |
30/04/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 513 | 0.00 | 2.75 | - |
29/04/69
|
5.65 | 5.65 unread messages | +0.15 | 5.70 | 5.65 | 2,408 | 0.00 | 2.73 | - |
28/04/69
|
5.60 | 5.50 unread messages | -0.15 | 5.75 | 5.50 | 277 | 0.00 | 2.80 | - |
27/04/69
|
5.45 | 5.65 unread messages | 0.00 | 5.70 | 5.45 | 4,100 | 0.00 | 2.73 | - |
24/04/69
|
5.65 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 7,925 | 0.00 | 2.73 | - |
23/04/69
|
5.70 | 5.70 unread messages | +0.05 | 5.70 | 5.70 | 25 | 0.00 | 2.70 | - |
22/04/69
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 2,512 | 0.00 | 2.73 | - |
21/04/69
|
5.65 | 5.70 unread messages | 0.00 | 5.70 | 5.65 | 1,286 | 0.00 | 2.70 | - |
20/04/69
|
5.70 | 5.70 unread messages | +0.05 | 5.70 | 5.65 | 767 | 0.00 | 2.70 | - |
17/04/69
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.65 | 2,612 | 0.00 | 2.73 | - |
10/04/69
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.65 | 1,262 | 0.00 | 2.73 | - |
09/04/69
|
5.70 | 5.65 unread messages | +0.05 | 5.70 | 5.65 | 4,713 | 0.00 | 2.73 | - |
08/04/69
|
5.45 | 5.60 unread messages | +0.20 | 5.65 | 5.40 | 2,518 | 0.00 | 2.75 | - |
07/04/69
|
5.30 | 5.40 unread messages | 0.00 | 5.65 | 5.30 | 9,158 | 0.00 | 2.85 | - |
03/04/69
|
5.60 | 5.40 unread messages | -0.20 | 5.60 | 5.40 | 73 | 0.00 | 2.85 | - |
02/04/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.55 | 659 | 0.00 | 2.75 | - |
01/04/69
|
5.60 | 5.65 unread messages | +0.10 | 5.65 | 5.60 | 957 | 0.00 | 2.73 | - |
31/03/69
|
5.55 | 5.55 unread messages | -0.05 | 5.55 | 5.55 | 22 | 0.00 | 2.78 | - |
30/03/69
|
5.35 | 5.60 unread messages | +0.25 | 5.60 | 5.35 | 295 | 0.00 | 2.75 | - |
27/03/69
|
5.60 | 5.35 unread messages | -0.25 | 5.60 | 5.35 | 901 | 0.00 | 2.88 | - |
26/03/69
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 301 | 0.00 | 2.75 | - |
25/03/69
|
5.35 | 5.60 unread messages | +0.30 | 5.65 | 5.35 | 7,462 | 0.00 | 2.75 | - |
24/03/69
|
5.30 | 5.30 unread messages | 0.00 | 5.55 | 5.30 | 3,289 | 0.00 | 2.91 | - |
23/03/69
|
5.50 | 5.30 unread messages | -0.30 | 5.50 | 5.25 | 1,717 | 0.00 | 2.91 | - |
20/03/69
|
5.70 | 5.60 unread messages | +0.05 | 5.70 | 5.60 | 1,523 | 0.00 | 2.75 | - |
19/03/69
|
5.45 | 5.55 unread messages | -0.10 | 5.70 | 5.45 | 1,100 | 0.00 | 2.78 | - |
18/03/69
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 1,489 | 0.00 | 2.73 | - |
17/03/69
|
5.70 | 5.65 unread messages | +0.05 | 5.70 | 5.65 | 2,192 | 0.00 | 2.73 | - |
16/03/69
|
5.70 | 5.60 unread messages | 0.00 | 5.70 | 5.45 | 8,322 | 0.00 | 2.75 | - |
13/03/69
|
5.70 | 5.60 unread messages | +0.05 | 5.70 | 5.60 | 11,001 | 0.00 | 2.75 | - |
12/03/69
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.55 | 10,603 | 0.00 | 2.78 | - |
11/03/69
|
5.65 | 5.60 unread messages | +0.05 | 5.65 | 5.60 | 5,533 | 0.00 | 2.75 | - |
10/03/69
|
5.35 | 5.55 unread messages | +0.25 | 5.65 | 5.35 | 9,660 | 0.00 | 2.78 | - |
09/03/69
|
5.50 | 5.30 unread messages | -0.25 | 5.55 | 5.30 | 435 | 0.00 | 2.91 | - |
06/03/69
|
5.60 | 5.55 unread messages | +0.05 | 5.65 | 5.55 | 1,011 | 0.00 | 2.78 | - |
05/03/69
|
5.55 | 5.50 unread messages | +0.05 | 5.65 | 5.50 | 8,205 | 0.00 | 2.80 | - |
04/03/69
|
5.20 | 5.45 unread messages | -0.15 | 5.60 | 5.20 | 30,093 | 0.00 | 2.83 | - |
02/03/69
|
5.60 | 5.60 unread messages | -0.05 | 5.60 | 5.55 | 552 | 0.00 | 2.75 | - |
27/02/69
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 2,888 | 0.00 | 2.73 | - |
26/02/69
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.65 | 1,419 | 0.00 | 2.73 | - |
25/02/69
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.65 | 2,765 | 0.00 | 2.73 | - |
24/02/69
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.60 | 11,050 | 0.00 | 2.73 | - |
23/02/69
|
5.50 | 5.70 unread messages | +0.10 | 5.75 | 5.50 | 9,865 | 0.00 | 2.70 | - |
20/02/69
|
5.70 | 5.60 unread messages | -0.25 | 5.70 | 5.60 | 7,579 | 0.00 | 2.75 | - |
19/02/69
|
5.90 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 3,152 | 0.00 | 2.63 | - |
18/02/69
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 1,364 | 0.00 | 2.63 | - |
17/02/69
|
5.90 | 5.90 unread messages | +0.10 | 5.90 | 5.90 | 351 | 0.00 | 2.61 | - |
16/02/69
|
5.70 | 5.80 unread messages | +0.15 | 5.80 | 5.65 | 2,701 | 0.00 | 2.66 | - |
13/02/69
|
5.65 | 5.65 unread messages | -0.05 | 5.65 | 5.60 | 9,177 | 0.00 | 2.73 | - |
12/02/69
|
5.75 | 5.70 unread messages | -0.10 | 5.75 | 5.70 | 3,359 | 0.00 | 2.70 | - |
11/02/69
|
5.85 | 5.80 unread messages | +0.05 | 5.85 | 5.80 | 25,202 | 0.00 | 2.66 | - |
10/02/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.75 | 11,261 | 0.00 | 2.68 | - |
09/02/69
|
5.55 | 5.75 unread messages | -0.05 | 5.80 | 5.45 | 4,180 | 0.00 | 2.68 | - |
06/02/69
|
5.70 | 5.80 unread messages | +0.05 | 5.80 | 5.50 | 568 | 0.00 | 2.66 | - |
05/02/69
|
5.70 | 5.75 unread messages | +0.05 | 5.80 | 5.70 | 363 | 0.00 | 2.68 | - |
04/02/69
|
5.50 | 5.70 unread messages | +0.20 | 5.80 | 5.50 | 15,112 | 0.00 | 2.70 | - |
03/02/69
|
5.80 | 5.50 unread messages | -0.20 | 5.80 | 5.50 | 29,973 | 0.00 | 2.80 | - |
02/02/69
|
5.75 | 5.70 unread messages | +0.10 | 5.75 | 5.70 | 1,101 | 0.00 | 2.70 | - |
30/01/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 1,709 | 0.00 | 2.75 | - |
29/01/69
|
5.65 | 5.65 unread messages | 0.00 | 5.90 | 5.65 | 19,640 | 0.00 | 2.73 | - |
28/01/69
|
5.60 | 5.65 unread messages | +0.15 | 5.65 | 5.60 | 20,353 | 0.00 | 2.73 | - |
27/01/69
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.50 | 302 | 0.00 | 2.80 | - |
26/01/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 1,552 | 0.00 | 2.80 | - |
23/01/69
|
5.65 | 5.45 unread messages | -0.20 | 5.65 | 5.45 | 686 | 0.00 | 2.83 | - |
22/01/69
|
5.70 | 5.65 unread messages | +0.05 | 5.70 | 5.65 | 2,704 | 0.00 | 2.73 | - |
21/01/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.60 | 25 | 0.00 | 2.75 | - |
20/01/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.65 | 2 | 0.00 | 2.73 | - |
19/01/69
|
5.60 | 5.65 unread messages | +0.05 | 5.65 | 5.60 | 805 | 0.00 | 2.73 | - |
16/01/69
|
5.70 | 5.60 unread messages | +0.05 | 5.70 | 5.60 | 64 | 0.00 | 2.75 | - |
15/01/69
|
5.55 | 5.55 unread messages | -0.05 | 5.60 | 5.55 | 107 | 0.00 | 2.78 | - |
14/01/69
|
5.55 | 5.60 unread messages | 0.00 | 5.60 | 5.55 | 7,804 | 0.00 | 2.75 | - |
13/01/69
|
5.55 | 5.60 unread messages | +0.15 | 5.60 | 5.50 | 3,416 | 0.00 | 2.75 | - |
12/01/69
|
5.55 | 5.45 unread messages | -0.10 | 5.55 | 5.45 | 6,101 | 0.00 | 2.83 | - |
09/01/69
|
5.40 | 5.55 unread messages | +0.20 | 5.55 | 5.35 | 1,610 | 0.00 | 2.78 | - |
08/01/69
|
5.45 | 5.35 unread messages | -0.15 | 5.45 | 5.35 | 40,119 | 0.00 | 2.88 | - |
07/01/69
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 14 | 0.00 | 2.80 | - |
06/01/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 9,002 | 0.00 | 2.80 | - |
05/01/69
|
5.40 | 5.45 unread messages | +0.15 | 5.45 | 5.40 | 6,471 | 0.00 | 2.83 | - |