ราคาหุ้นย้อนหลัง HKTECH13
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.16 | 24,188 | 0.00 | 0.00 | - |
17/03/69
|
4.24 | 4.18 unread messages | -0.04 | 4.24 | 4.16 | 41,573 | 0.00 | 0.00 | - |
16/03/69
|
4.10 | 4.22 unread messages | +0.12 | 4.22 | 4.10 | 48,905 | 0.00 | 0.00 | - |
13/03/69
|
4.10 | 4.10 unread messages | +0.02 | 4.10 | 4.06 | 85,671 | 0.00 | 0.00 | - |
12/03/69
|
4.10 | 4.08 unread messages | 0.00 | 4.10 | 4.04 | 34,553 | 0.00 | 0.00 | - |
11/03/69
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.06 | 16,210 | 0.00 | 0.00 | - |
10/03/69
|
4.02 | 4.08 unread messages | +0.06 | 4.08 | 4.02 | 10,184 | 0.00 | 0.00 | - |
09/03/69
|
3.96 | 4.02 unread messages | +0.02 | 4.02 | 3.92 | 32,027 | 0.00 | 0.00 | - |
06/03/69
|
3.94 | 4.00 unread messages | +0.10 | 4.02 | 3.94 | 111,566 | 0.00 | 0.00 | - |
05/03/69
|
3.88 | 3.90 unread messages | +0.02 | 3.94 | 3.86 | 69,696 | 0.00 | 0.00 | - |
04/03/69
|
3.92 | 3.88 unread messages | -0.12 | 3.94 | 3.84 | 575,900 | 0.00 | 0.00 | - |
02/03/69
|
4.00 | 4.00 unread messages | -0.06 | 4.00 | 3.94 | 217,252 | 0.00 | 0.00 | - |
27/02/69
|
4.06 | 4.06 unread messages | 0.00 | 4.10 | 4.06 | 48,532 | 0.00 | 0.00 | - |
26/02/69
|
4.12 | 4.06 unread messages | -0.12 | 4.12 | 4.06 | 104,975 | 0.00 | 0.00 | - |
25/02/69
|
4.18 | 4.18 unread messages | 0.00 | 4.22 | 4.18 | 55,956 | 0.00 | 0.00 | - |
24/02/69
|
4.18 | 4.18 unread messages | -0.06 | 4.18 | 4.16 | 14,509 | 0.00 | 0.00 | - |
23/02/69
|
4.22 | 4.24 unread messages | +0.08 | 4.28 | 4.22 | 22,623 | 0.00 | 0.00 | - |
20/02/69
|
4.20 | 4.16 unread messages | -0.10 | 4.20 | 4.14 | 54,784 | 0.00 | 0.00 | - |
19/02/69
|
4.24 | 4.26 unread messages | 0.00 | 4.28 | 4.20 | 15,108 | 0.00 | 0.00 | - |
18/02/69
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.22 | 33,497 | 0.00 | 0.00 | - |
17/02/69
|
4.22 | 4.24 unread messages | +0.02 | 4.24 | 4.22 | 14,743 | 0.00 | 0.00 | - |
16/02/69
|
4.24 | 4.22 unread messages | -0.02 | 4.24 | 4.20 | 11,394 | 0.00 | 0.00 | - |
13/02/69
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.18 | 495,098 | 0.00 | 0.00 | - |
12/02/69
|
4.28 | 4.24 unread messages | -0.06 | 4.30 | 4.24 | 421,461 | 0.00 | 0.00 | - |
11/02/69
|
4.34 | 4.30 unread messages | -0.04 | 4.40 | 4.30 | 313,855 | 0.00 | 0.00 | - |
10/02/69
|
4.34 | 4.34 unread messages | 0.00 | 4.34 | 4.26 | 520,805 | 0.00 | 0.00 | - |
09/02/69
|
4.34 | 4.34 unread messages | -0.02 | 4.34 | 4.32 | 45,034 | 0.00 | 0.00 | - |
06/02/69
|
4.38 | 4.36 unread messages | -0.04 | 4.38 | 4.34 | 130,297 | 0.00 | 0.00 | - |
05/02/69
|
4.32 | 4.40 unread messages | +0.08 | 4.40 | 4.30 | 64,421 | 0.00 | 0.00 | - |
04/02/69
|
4.34 | 4.32 unread messages | -0.04 | 4.34 | 4.28 | 58,256 | 0.00 | 0.00 | - |
03/02/69
|
4.34 | 4.36 unread messages | -0.10 | 4.40 | 4.34 | 264,677 | 0.00 | 0.00 | - |
02/02/69
|
4.50 | 4.46 unread messages | -0.14 | 4.50 | 4.40 | 155,458 | 0.00 | 0.00 | - |
30/01/69
|
4.62 | 4.60 unread messages | -0.04 | 4.62 | 4.56 | 2,051,986 | 0.00 | 0.00 | - |
29/01/69
|
4.68 | 4.64 unread messages | -0.02 | 4.70 | 4.62 | 157,208 | 0.00 | 0.00 | - |
28/01/69
|
4.54 | 4.66 unread messages | +0.10 | 4.66 | 4.54 | 1,582,827 | 0.00 | 0.00 | - |
27/01/69
|
4.56 | 4.56 unread messages | +0.04 | 4.58 | 4.54 | 45,928 | 0.00 | 0.00 | - |
26/01/69
|
4.54 | 4.52 unread messages | -0.06 | 4.54 | 4.52 | 5,874 | 0.00 | 0.00 | - |
23/01/69
|
4.58 | 4.58 unread messages | 0.00 | 4.60 | 4.58 | 22,697 | 0.00 | 0.00 | - |
22/01/69
|
4.56 | 4.58 unread messages | 0.00 | 4.60 | 4.56 | 2,297,016 | 0.00 | 0.00 | - |
21/01/69
|
4.54 | 4.58 unread messages | +0.04 | 4.58 | 4.52 | 1,128,785 | 0.00 | 0.00 | - |
20/01/69
|
4.58 | 4.54 unread messages | -0.08 | 4.58 | 4.52 | 84,315 | 0.00 | 0.00 | - |
19/01/69
|
4.64 | 4.62 unread messages | -0.06 | 4.64 | 4.60 | 22,496 | 0.00 | 0.00 | - |
16/01/69
|
4.68 | 4.68 unread messages | 0.00 | 4.68 | 4.66 | 58,692 | 0.00 | 0.00 | - |
15/01/69
|
4.72 | 4.68 unread messages | -0.08 | 4.72 | 4.66 | 105,237 | 0.00 | 0.00 | - |
14/01/69
|
4.76 | 4.76 unread messages | +0.02 | 4.80 | 4.72 | 209,461 | 0.00 | 0.00 | - |
13/01/69
|
4.70 | 4.74 unread messages | +0.06 | 4.74 | 4.70 | 122,214 | 0.00 | 0.00 | - |
12/01/69
|
4.64 | 4.68 unread messages | +0.10 | 4.70 | 4.60 | 61,638 | 0.00 | 0.00 | - |
09/01/69
|
4.62 | 4.58 unread messages | 0.00 | 4.62 | 4.58 | 4,302 | 0.00 | 0.00 | - |
08/01/69
|
4.60 | 4.58 unread messages | -0.06 | 4.62 | 4.58 | 130,602 | 0.00 | 0.00 | - |
07/01/69
|
4.66 | 4.64 unread messages | 0.00 | 4.66 | 4.62 | 46,104 | 0.00 | 0.00 | - |
06/01/69
|
4.66 | 4.64 unread messages | +0.04 | 4.68 | 4.62 | 791,454 | 0.00 | 0.00 | - |
05/01/69
|
4.60 | 4.60 unread messages | +0.12 | 4.62 | 4.56 | 450,956 | 0.00 | 0.00 | - |