ราคาหุ้นย้อนหลัง HKCE01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
24.90 | 24.80 unread messages | -0.45 | 25.00 | 24.80 | 3,289 | 0.00 | 1.99 | - |
29/04/69
|
24.80 | 25.25 unread messages | +0.85 | 25.25 | 24.80 | 7,564 | 0.00 | 1.95 | - |
28/04/69
|
24.60 | 24.40 unread messages | -0.40 | 24.60 | 24.40 | 13,440 | 0.00 | 2.02 | - |
27/04/69
|
24.60 | 24.80 unread messages | -0.20 | 24.80 | 24.60 | 1,954 | 0.00 | 1.99 | - |
24/04/69
|
24.60 | 25.00 unread messages | +0.40 | 25.00 | 24.60 | 6,192 | 0.00 | 1.97 | - |
23/04/69
|
24.70 | 24.60 unread messages | -0.20 | 24.70 | 24.60 | 900 | 0.00 | 2.00 | - |
22/04/69
|
24.80 | 24.80 unread messages | -0.45 | 24.80 | 24.70 | 3,850 | 0.00 | 1.99 | - |
21/04/69
|
24.70 | 25.25 unread messages | +0.25 | 25.25 | 24.70 | 1,654 | 0.00 | 1.95 | - |
20/04/69
|
25.00 | 25.00 unread messages | +0.20 | 25.00 | 24.90 | 11,594 | 0.00 | 1.97 | - |
17/04/69
|
24.70 | 24.80 unread messages | -0.10 | 24.80 | 24.50 | 6,660 | 0.00 | 1.99 | - |
10/04/69
|
24.40 | 24.30 unread messages | -0.30 | 24.40 | 24.30 | 2,858 | 0.00 | 2.03 | - |
09/04/69
|
24.30 | 24.60 unread messages | +0.40 | 24.60 | 24.20 | 291 | 0.00 | 2.00 | - |
08/04/69
|
24.20 | 24.20 unread messages | +0.10 | 24.30 | 24.20 | 1,259 | 0.00 | 2.03 | - |
07/04/69
|
24.10 | 24.10 unread messages | 0.00 | 24.10 | 24.10 | 569 | 0.00 | 2.04 | - |
03/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.04 | - |
02/04/69
|
24.10 | 24.10 unread messages | -0.10 | 24.10 | 24.10 | 563 | 0.00 | 2.04 | - |
01/04/69
|
24.30 | 24.20 unread messages | +0.20 | 24.30 | 24.20 | 1,501 | 0.00 | 2.03 | - |
31/03/69
|
24.00 | 24.00 unread messages | -0.10 | 24.00 | 23.90 | 456 | 0.00 | 2.05 | - |
30/03/69
|
24.00 | 24.10 unread messages | +0.10 | 24.10 | 23.80 | 1,815 | 0.00 | 2.04 | - |
27/03/69
|
24.30 | 24.00 unread messages | +0.20 | 24.40 | 24.00 | 553 | 0.00 | 2.05 | - |
26/03/69
|
24.20 | 23.80 unread messages | -0.60 | 24.20 | 23.80 | 775 | 0.00 | 2.07 | - |
25/03/69
|
24.30 | 24.40 unread messages | +0.10 | 24.50 | 23.90 | 1,128 | 0.00 | 2.02 | - |
24/03/69
|
23.90 | 24.30 unread messages | +0.50 | 24.30 | 23.90 | 184 | 0.00 | 2.03 | - |
23/03/69
|
24.10 | 23.80 unread messages | -0.30 | 24.10 | 23.80 | 9,721 | 0.00 | 2.07 | - |
20/03/69
|
24.50 | 24.10 unread messages | -0.60 | 24.50 | 24.10 | 74,648 | 0.00 | 2.04 | - |
19/03/69
|
24.80 | 24.70 unread messages | -0.10 | 24.90 | 24.70 | 33,400 | 0.00 | 1.99 | - |
18/03/69
|
24.60 | 24.80 unread messages | -0.10 | 24.90 | 24.60 | 16,765 | 0.00 | 1.99 | - |
17/03/69
|
25.00 | 24.90 unread messages | 0.00 | 25.25 | 24.90 | 20,494 | 0.00 | 1.98 | - |
16/03/69
|
24.60 | 24.90 unread messages | +0.40 | 25.00 | 24.60 | 19,470 | 0.00 | 2.01 | - |
13/03/69
|
24.40 | 24.50 unread messages | +0.30 | 24.50 | 24.40 | 8,384 | 0.00 | 2.01 | - |
12/03/69
|
24.10 | 24.20 unread messages | +0.20 | 24.30 | 24.00 | 5,814 | 0.00 | 2.03 | - |
11/03/69
|
24.20 | 24.00 unread messages | -0.60 | 24.20 | 23.90 | 17,229 | 0.00 | 2.05 | - |
10/03/69
|
24.10 | 24.60 unread messages | +0.50 | 24.60 | 24.00 | 6,741 | 0.00 | 2.00 | - |
09/03/69
|
23.90 | 24.10 unread messages | -0.10 | 24.10 | 23.80 | 1,870 | 0.00 | 2.04 | - |
06/03/69
|
23.80 | 24.20 unread messages | +0.70 | 24.20 | 23.80 | 6,653 | 0.00 | 2.03 | - |
05/03/69
|
23.70 | 23.50 unread messages | +0.10 | 23.70 | 23.40 | 24,181 | 0.00 | 2.10 | - |
04/03/69
|
23.50 | 23.40 unread messages | -0.40 | 23.50 | 23.20 | 36,783 | 0.00 | 2.10 | - |
02/03/69
|
23.50 | 23.80 unread messages | -0.30 | 23.90 | 23.50 | 14,189 | 0.00 | 2.07 | - |
27/02/69
|
24.00 | 24.10 unread messages | +0.20 | 24.20 | 23.90 | 6,687 | 0.00 | 2.04 | - |
26/02/69
|
24.30 | 23.90 unread messages | -0.70 | 24.30 | 23.90 | 15,910 | 0.00 | 2.06 | - |
25/02/69
|
24.70 | 24.60 unread messages | +0.20 | 24.70 | 24.50 | 24,553 | 0.00 | 2.00 | - |
24/02/69
|
24.60 | 24.40 unread messages | -0.60 | 24.60 | 24.40 | 9,292 | 0.00 | 2.02 | - |
23/02/69
|
25.00 | 25.00 unread messages | +0.50 | 25.00 | 24.90 | 2,358 | 0.00 | 1.97 | - |
20/02/69
|
24.60 | 24.50 unread messages | -0.30 | 24.60 | 24.50 | 11,884 | 0.00 | 2.01 | - |
19/02/69
|
24.90 | 24.80 unread messages | -0.10 | 24.90 | 24.80 | 9,659 | 0.00 | 1.99 | - |
18/02/69
|
24.70 | 24.90 unread messages | +0.30 | 24.90 | 24.70 | 4,094 | 0.00 | 1.98 | - |
17/02/69
|
24.70 | 24.60 unread messages | -0.10 | 24.90 | 24.60 | 4,631 | 0.00 | 2.00 | - |
16/02/69
|
24.50 | 24.70 unread messages | 0.00 | 24.70 | 24.40 | 2,456 | 0.00 | 1.99 | - |
13/02/69
|
24.60 | 24.70 unread messages | -0.10 | 24.70 | 24.40 | 9,601 | 0.00 | 1.99 | - |
12/02/69
|
25.00 | 24.80 unread messages | -0.45 | 25.00 | 24.80 | 93,059 | 0.00 | 1.99 | - |
11/02/69
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 47,756 | 0.00 | 1.95 | - |
10/02/69
|
25.00 | 25.25 unread messages | 0.00 | 25.25 | 25.00 | 2,696 | 0.00 | 1.95 | - |
09/02/69
|
25.00 | 25.25 unread messages | 0.00 | 25.25 | 25.00 | 3,777 | 0.00 | 1.95 | - |
06/02/69
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 24.90 | 3,602 | 0.00 | 1.95 | - |
05/02/69
|
24.90 | 25.25 unread messages | +0.35 | 25.50 | 24.90 | 15,101 | 0.00 | 1.95 | - |
04/02/69
|
24.90 | 24.90 unread messages | 0.00 | 25.25 | 24.80 | 1,438 | 0.00 | 1.98 | - |
03/02/69
|
25.00 | 24.90 unread messages | -0.85 | 25.00 | 24.80 | 82,885 | 0.00 | 1.98 | - |
02/02/69
|
25.25 | 25.75 unread messages | 0.00 | 25.75 | 25.00 | 9,084 | 0.00 | 1.91 | - |
30/01/69
|
26.00 | 25.75 unread messages | -0.50 | 26.00 | 25.25 | 30,006 | 0.00 | 1.91 | - |
29/01/69
|
26.00 | 26.25 unread messages | +0.50 | 26.25 | 25.75 | 19,914 | 0.00 | 1.88 | - |
28/01/69
|
25.75 | 25.75 unread messages | +0.75 | 25.75 | 25.50 | 7,250 | 0.00 | 1.91 | - |
27/01/69
|
25.25 | 25.00 unread messages | +0.20 | 25.50 | 25.00 | 206,159 | 0.00 | 1.97 | - |
26/01/69
|
25.00 | 24.80 unread messages | -0.20 | 25.25 | 24.70 | 435 | 0.00 | 1.99 | - |
23/01/69
|
25.25 | 25.00 unread messages | -0.25 | 25.25 | 24.90 | 793 | 0.00 | 1.97 | - |
22/01/69
|
25.00 | 25.25 unread messages | +0.25 | 25.25 | 24.90 | 201,838 | 0.00 | 1.95 | - |
21/01/69
|
24.70 | 25.00 unread messages | 0.00 | 25.00 | 24.60 | 4,300 | 0.00 | 1.97 | - |
20/01/69
|
25.00 | 25.00 unread messages | -0.25 | 25.25 | 24.90 | 13,445 | 0.00 | 1.97 | - |
19/01/69
|
25.25 | 25.25 unread messages | -0.50 | 25.25 | 25.00 | 1,892 | 0.00 | 1.95 | - |
16/01/69
|
25.75 | 25.75 unread messages | 0.00 | 25.75 | 25.50 | 3,340 | 0.00 | 1.91 | - |
15/01/69
|
25.75 | 25.75 unread messages | -0.25 | 25.75 | 25.50 | 402,156 | 0.00 | 1.91 | - |
14/01/69
|
25.75 | 26.00 unread messages | +0.25 | 26.00 | 25.75 | 13,917 | 0.00 | 1.89 | - |
13/01/69
|
25.50 | 25.75 unread messages | +0.25 | 25.75 | 25.25 | 3,460 | 0.00 | 1.91 | - |
12/01/69
|
24.90 | 25.50 unread messages | +0.70 | 25.50 | 24.70 | 3,368 | 0.00 | 1.93 | - |
09/01/69
|
25.00 | 24.80 unread messages | -0.20 | 25.25 | 24.80 | 20,314 | 0.00 | 1.99 | - |
08/01/69
|
25.00 | 25.00 unread messages | -0.25 | 25.00 | 24.80 | 16,694 | 0.00 | 1.97 | - |
07/01/69
|
25.00 | 25.25 unread messages | +0.35 | 25.50 | 24.90 | 51,818 | 0.00 | 1.95 | - |
06/01/69
|
25.25 | 24.90 unread messages | -0.10 | 25.50 | 24.90 | 22,659 | 0.00 | 1.98 | - |
05/01/69
|
25.00 | 25.00 unread messages | +0.10 | 25.50 | 25.00 | 7,970 | 0.00 | 1.97 | - |