ราคาหุ้นย้อนหลัง HKTECH13
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.32 | 4.32 unread messages | 0.00 | 4.34 | 4.30 | 130,877 | 0.00 | 0.00 | - |
28/04/68
|
4.34 | 4.32 unread messages | +0.02 | 4.36 | 4.32 | 32,806 | 0.00 | 0.00 | - |
25/04/68
|
4.36 | 4.30 unread messages | 0.00 | 4.38 | 4.28 | 97,772 | 0.00 | 0.00 | - |
24/04/68
|
4.30 | 4.30 unread messages | -0.08 | 4.30 | 4.26 | 172,055 | 0.00 | 0.00 | - |
23/04/68
|
4.30 | 4.38 unread messages | +0.18 | 4.38 | 4.30 | 403,782 | 0.00 | 0.00 | - |
22/04/68
|
4.14 | 4.20 unread messages | 0.00 | 4.20 | 4.14 | 125,159 | 0.00 | 0.00 | - |
21/04/68
|
4.22 | 4.20 unread messages | -0.02 | 4.24 | 4.20 | 32,113 | 0.00 | 0.00 | - |
18/04/68
|
4.22 | 4.22 unread messages | 0.00 | 4.22 | 4.18 | 17,951 | 0.00 | 0.00 | - |
17/04/68
|
4.14 | 4.22 unread messages | +0.08 | 4.22 | 4.14 | 136,750 | 0.00 | 0.00 | - |
16/04/68
|
4.14 | 4.14 unread messages | -0.08 | 4.14 | 4.06 | 601,814 | 0.00 | 0.00 | - |
11/04/68
|
4.18 | 4.22 unread messages | +0.04 | 4.32 | 4.16 | 522,198 | 0.00 | 0.00 | - |
10/04/68
|
4.28 | 4.18 unread messages | +0.02 | 4.28 | 4.18 | 206,360 | 0.00 | 0.00 | - |
09/04/68
|
4.02 | 4.16 unread messages | +0.14 | 4.18 | 3.98 | 4,997,933 | 0.00 | 0.00 | - |
08/04/68
|
4.00 | 4.02 unread messages | -0.46 | 4.08 | 3.96 | 1,570,759 | 0.00 | 0.00 | - |
04/04/68
|
4.60 | 4.48 unread messages | -0.16 | 4.60 | 4.44 | 305,501 | 0.00 | 0.00 | - |
03/04/68
|
4.66 | 4.64 unread messages | -0.10 | 4.68 | 4.62 | 1,028,611 | 0.00 | 0.00 | - |
02/04/68
|
4.78 | 4.74 unread messages | +0.04 | 4.80 | 4.72 | 362,450 | 0.00 | 0.00 | - |
01/04/68
|
4.76 | 4.70 unread messages | 0.00 | 4.82 | 4.70 | 320,197 | 0.00 | 0.00 | - |
31/03/68
|
4.70 | 4.70 unread messages | -0.10 | 4.70 | 4.62 | 1,570,469 | 0.00 | 0.00 | - |
28/03/68
|
4.84 | 4.80 unread messages | -0.06 | 4.84 | 4.76 | 1,926,344 | 0.00 | 0.00 | - |
27/03/68
|
4.92 | 4.86 unread messages | 0.00 | 4.94 | 4.86 | 373,903 | 0.00 | 0.00 | - |
26/03/68
|
4.82 | 4.86 unread messages | +0.02 | 4.88 | 4.82 | 278,219 | 0.00 | 0.00 | - |
25/03/68
|
4.84 | 4.84 unread messages | -0.26 | 4.86 | 4.80 | 1,135,658 | 0.00 | 0.00 | - |
24/03/68
|
4.92 | 5.10 unread messages | +0.20 | 5.10 | 4.88 | 853,480 | 0.00 | 0.00 | - |
21/03/68
|
4.98 | 4.90 unread messages | -0.15 | 4.98 | 4.88 | 1,564,770 | 0.00 | 0.00 | - |
20/03/68
|
5.15 | 5.05 unread messages | -0.25 | 5.20 | 5.00 | 988,091 | 0.00 | 0.00 | - |
19/03/68
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 1,486,630 | 0.00 | 0.00 | - |
18/03/68
|
5.20 | 5.30 unread messages | +0.20 | 5.30 | 5.15 | 2,063,581 | 0.00 | 0.00 | - |
17/03/68
|
5.15 | 5.10 unread messages | -0.05 | 5.15 | 5.05 | 296,552 | 0.00 | 0.00 | - |
14/03/68
|
5.05 | 5.15 unread messages | +0.17 | 5.15 | 5.05 | 621,680 | 0.00 | 0.00 | - |
13/03/68
|
5.10 | 4.98 unread messages | -0.12 | 5.10 | 4.90 | 1,379,687 | 0.00 | 0.00 | - |
12/03/68
|
5.15 | 5.10 unread messages | -0.10 | 5.15 | 5.00 | 1,399,171 | 0.00 | 0.00 | - |
11/03/68
|
5.05 | 5.20 unread messages | +0.05 | 5.20 | 5.05 | 1,366,840 | 0.00 | 0.00 | - |
10/03/68
|
5.15 | 5.15 unread messages | -0.15 | 5.20 | 5.05 | 3,798,306 | 0.00 | 0.00 | - |
07/03/68
|
5.35 | 5.30 unread messages | 0.00 | 5.40 | 5.20 | 3,666,297 | 0.00 | 0.00 | - |
06/03/68
|
5.15 | 5.30 unread messages | +0.25 | 5.30 | 5.15 | 2,413,761 | 0.00 | 0.00 | - |
05/03/68
|
4.82 | 5.05 unread messages | +0.23 | 5.05 | 4.82 | 2,827,653 | 0.00 | 0.00 | - |
04/03/68
|
4.76 | 4.82 unread messages | -0.02 | 4.86 | 4.76 | 2,375,265 | 0.00 | 0.00 | - |
03/03/68
|
4.96 | 4.84 unread messages | -0.08 | 4.98 | 4.80 | 2,082,505 | 0.00 | 0.00 | - |
28/02/68
|
5.00 | 4.92 unread messages | -0.28 | 5.00 | 4.80 | 4,276,014 | 0.00 | 0.00 | - |
27/02/68
|
5.10 | 5.20 unread messages | +0.05 | 5.20 | 5.00 | 2,093,423 | 0.00 | 0.00 | - |
26/02/68
|
5.10 | 5.15 unread messages | +0.21 | 5.25 | 5.10 | 3,580,304 | 0.00 | 0.00 | - |
25/02/68
|
4.94 | 4.94 unread messages | -0.04 | 5.00 | 4.88 | 2,057,171 | 0.00 | 0.00 | - |
24/02/68
|
5.05 | 4.98 unread messages | -0.12 | 5.05 | 4.92 | 3,639,736 | 0.00 | 0.00 | - |
21/02/68
|
4.92 | 5.10 unread messages | +0.40 | 5.20 | 4.92 | 2,691,092 | 0.00 | 0.00 | - |
20/02/68
|
4.80 | 4.70 unread messages | -0.20 | 4.84 | 4.68 | 1,322,976 | 0.00 | 0.00 | - |
19/02/68
|
4.90 | 4.90 unread messages | 0.00 | 4.92 | 4.84 | 1,697,417 | 0.00 | 0.00 | - |
18/02/68
|
4.86 | 4.90 unread messages | +0.16 | 4.96 | 4.80 | 3,079,568 | 0.00 | 0.00 | - |
17/02/68
|
4.80 | 4.74 unread messages | +0.02 | 4.80 | 4.66 | 2,509,577 | 0.00 | 0.00 | - |
14/02/68
|
4.62 | 4.72 unread messages | +0.24 | 4.76 | 4.62 | 2,475,060 | 0.00 | 0.00 | - |
13/02/68
|
4.66 | 4.48 unread messages | 0.00 | 4.74 | 4.46 | 2,146,260 | 0.00 | 0.00 | - |
11/02/68
|
4.54 | 4.48 unread messages | -0.14 | 4.58 | 4.44 | 1,784,737 | 0.00 | 0.00 | - |
10/02/68
|
4.52 | 4.62 unread messages | +0.18 | 4.62 | 4.52 | 1,051,960 | 0.00 | 0.00 | - |
07/02/68
|
4.46 | 4.44 unread messages | +0.04 | 4.52 | 4.40 | 3,293,309 | 0.00 | 0.00 | - |
06/02/68
|
4.32 | 4.40 unread messages | +0.14 | 4.42 | 4.28 | 1,025,739 | 0.00 | 0.00 | - |
05/02/68
|
4.28 | 4.26 unread messages | -0.10 | 4.30 | 4.24 | 1,500,231 | 0.00 | 0.00 | - |
04/02/68
|
4.30 | 4.36 unread messages | +0.22 | 4.36 | 4.22 | 3,247,872 | 0.00 | 0.00 | - |
03/02/68
|
4.02 | 4.14 unread messages | -0.12 | 4.14 | 4.02 | 1,128,934 | 0.00 | 0.00 | - |
31/01/68
|
4.18 | 4.26 unread messages | +0.10 | 4.26 | 4.18 | 196,555 | 0.00 | 0.00 | - |
30/01/68
|
4.22 | 4.16 unread messages | -0.06 | 4.22 | 4.16 | 77,585 | 0.00 | 0.00 | - |
29/01/68
|
4.14 | 4.22 unread messages | +0.08 | 4.22 | 4.14 | 292,780 | 0.00 | 0.00 | - |
28/01/68
|
4.08 | 4.14 unread messages | +0.10 | 4.14 | 4.08 | 177,442 | 0.00 | 0.00 | - |
27/01/68
|
4.06 | 4.04 unread messages | 0.00 | 4.10 | 4.04 | 611,983 | 0.00 | 0.00 | - |
24/01/68
|
4.02 | 4.04 unread messages | +0.10 | 4.04 | 4.00 | 1,245,693 | 0.00 | 0.00 | - |
23/01/68
|
3.98 | 3.94 unread messages | -0.04 | 4.00 | 3.90 | 89,639 | 0.00 | 0.00 | - |
22/01/68
|
4.02 | 3.98 unread messages | -0.14 | 4.02 | 3.94 | 519,721 | 0.00 | 0.00 | - |
21/01/68
|
4.06 | 4.12 unread messages | +0.06 | 4.14 | 4.06 | 859,926 | 0.00 | 0.00 | - |
20/01/68
|
4.06 | 4.06 unread messages | +0.10 | 4.10 | 4.02 | 332,270 | 0.00 | 0.00 | - |
17/01/68
|
3.92 | 3.96 unread messages | +0.06 | 3.96 | 3.92 | 53,501 | 0.00 | 0.00 | - |
16/01/68
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.86 | 44,822 | 0.00 | 0.00 | - |
15/01/68
|
3.90 | 3.90 unread messages | +0.02 | 3.90 | 3.88 | 8,883 | 0.00 | 0.00 | - |
14/01/68
|
3.84 | 3.88 unread messages | +0.10 | 3.90 | 3.84 | 364,277 | 0.00 | 0.00 | - |
13/01/68
|
3.78 | 3.78 unread messages | 0.00 | 3.78 | 3.74 | 15,984 | 0.00 | 0.00 | - |
10/01/68
|
3.86 | 3.78 unread messages | -0.06 | 3.86 | 3.78 | 8,728 | 0.00 | 0.00 | - |
09/01/68
|
3.86 | 3.84 unread messages | 0.00 | 3.86 | 3.84 | 17,546 | 0.00 | 0.00 | - |
08/01/68
|
3.82 | 3.84 unread messages | -0.02 | 3.84 | 3.80 | 158,345 | 0.00 | 0.00 | - |
07/01/68
|
3.84 | 3.86 unread messages | -0.06 | 3.86 | 3.80 | 57,424 | 0.00 | 0.00 | - |
06/01/68
|
3.94 | 3.92 unread messages | +0.04 | 3.94 | 3.90 | 19,617 | 0.00 | 0.00 | - |
03/01/68
|
3.90 | 3.88 unread messages | +0.06 | 3.92 | 3.88 | 307,278 | 0.00 | 0.00 | - |
02/01/68
|
3.90 | 3.82 unread messages | -0.12 | 3.90 | 3.82 | 146,541 | 0.00 | 0.00 | - |