ราคาหุ้นย้อนหลัง HKTECH13
ตาราง ราคาหุ้นย้อนหลัง
3.84/2.7
52 Week ต่ำสุด/สูงสุด
12
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
12/07/67
|
3.46 | 3.52 unread messages | +0.08 | 3.52 | 3.46 | 359,600 | 0.00 | 0.00 | 0.00 |
11/07/67
|
3.40 | 3.44 unread messages | +0.08 | 3.44 | 3.40 | 362,010 | 0.00 | 0.00 | 0.00 |
10/07/67
|
3.40 | 3.36 unread messages | 0.00 | 3.40 | 3.36 | 745,130 | 0.00 | 0.00 | 0.00 |
09/07/67
|
3.30 | 3.36 unread messages | +0.02 | 3.38 | 3.30 | 305,248 | 0.00 | 0.00 | 0.00 |
08/07/67
|
3.36 | 3.34 unread messages | -0.06 | 3.36 | 3.32 | 85,506 | 0.00 | 0.00 | 0.00 |
05/07/67
|
3.38 | 3.40 unread messages | -0.04 | 3.40 | 3.34 | 59,016 | 0.00 | 0.00 | 0.00 |
04/07/67
|
3.44 | 3.44 unread messages | 0.00 | 3.44 | 3.40 | 236,421 | 0.00 | 0.00 | 0.00 |
03/07/67
|
3.36 | 3.44 unread messages | +0.10 | 3.44 | 3.36 | 696,268 | 0.00 | 0.00 | 0.00 |
02/07/67
|
3.34 | 3.34 unread messages | +0.04 | 3.36 | 3.32 | 107,615 | 0.00 | 0.00 | 0.00 |
01/07/67
|
3.38 | 3.30 unread messages | -0.04 | 3.38 | 3.28 | 130,786 | 0.00 | 0.00 | 0.00 |
28/06/67
|
3.40 | 3.34 unread messages | -0.04 | 3.40 | 3.34 | 412,847 | 0.00 | 0.00 | 0.00 |
27/06/67
|
3.40 | 3.38 unread messages | -0.08 | 3.44 | 3.38 | 154,408 | 0.00 | 0.00 | 0.00 |
26/06/67
|
3.44 | 3.46 unread messages | +0.06 | 3.48 | 3.44 | 70,547 | 0.00 | 0.00 | 0.00 |
25/06/67
|
3.46 | 3.40 unread messages | -0.04 | 3.46 | 3.40 | 137,380 | 0.00 | 0.00 | 0.00 |
24/06/67
|
3.44 | 3.44 unread messages | -0.06 | 3.46 | 3.42 | 896,218 | 0.00 | 0.00 | 0.00 |
21/06/67
|
3.50 | 3.50 unread messages | -0.08 | 3.50 | 3.46 | 266,145 | 0.00 | 0.00 | 0.00 |
20/06/67
|
3.60 | 3.58 unread messages | -0.06 | 3.60 | 3.52 | 705,102 | 0.00 | 0.00 | 0.00 |
19/06/67
|
3.56 | 3.64 unread messages | +0.12 | 3.64 | 3.54 | 601,074 | 0.00 | 0.00 | 0.00 |
18/06/67
|
3.52 | 3.52 unread messages | 0.00 | 3.52 | 3.48 | 237,296 | 0.00 | 0.00 | 0.00 |
17/06/67
|
3.50 | 3.52 unread messages | +0.04 | 3.52 | 3.48 | 32,632 | 0.00 | 0.00 | 0.00 |
14/06/67
|
3.50 | 3.48 unread messages | -0.04 | 3.52 | 3.48 | 70,411 | 0.00 | 0.00 | 0.00 |
13/06/67
|
3.50 | 3.52 unread messages | +0.02 | 3.54 | 3.48 | 60,851 | 0.00 | 0.00 | 0.00 |
12/06/67
|
3.52 | 3.50 unread messages | -0.06 | 3.52 | 3.46 | 201,821 | 0.00 | 0.00 | 0.00 |
11/06/67
|
3.50 | 3.56 unread messages | +0.02 | 3.56 | 3.50 | 20,010 | 0.00 | 0.00 | 0.00 |
10/06/67
|
3.52 | 3.54 unread messages | +0.02 | 3.56 | 3.50 | 77,920 | 0.00 | 0.00 | 0.00 |
07/06/67
|
3.54 | 3.52 unread messages | -0.06 | 3.56 | 3.50 | 189,974 | 0.00 | 0.00 | 0.00 |
06/06/67
|
3.60 | 3.58 unread messages | 0.00 | 3.62 | 3.58 | 99,581 | 0.00 | 0.00 | 0.00 |
06/06/67
|
3.60 | 3.58 unread messages | 0.00 | 3.62 | 3.58 | 99,581 | 0.00 | 0.00 | 0.00 |
06/06/67
|
3.60 | 3.58 unread messages | 0.00 | 3.62 | 3.58 | 99,581 | 0.00 | 0.00 | 0.00 |
05/06/67
|
3.60 | 3.58 unread messages | 0.00 | 3.60 | 3.56 | 132,998 | 0.00 | 0.00 | 0.00 |
04/06/67
|
3.52 | 3.58 unread messages | +0.12 | 3.58 | 3.52 | 277,043 | 0.00 | 0.00 | 0.00 |
31/05/67
|
3.56 | 3.46 unread messages | -0.10 | 3.58 | 3.46 | 390,246 | 0.00 | 0.00 | 0.00 |
30/05/67
|
3.52 | 3.56 unread messages | +0.04 | 3.56 | 3.52 | 188,553 | 0.00 | 0.00 | 0.00 |
29/05/67
|
3.56 | 3.52 unread messages | -0.08 | 3.58 | 3.52 | 894,009 | 0.00 | 0.00 | 0.00 |
28/05/67
|
3.66 | 3.60 unread messages | -0.06 | 3.66 | 3.60 | 188,778 | 0.00 | 0.00 | 0.00 |
27/05/67
|
3.56 | 3.66 unread messages | +0.12 | 3.66 | 3.56 | 548,736 | 0.00 | 0.00 | 0.00 |
24/05/67
|
3.56 | 3.54 unread messages | -0.10 | 3.60 | 3.54 | 803,852 | 0.00 | 0.00 | 0.00 |
23/05/67
|
3.66 | 3.64 unread messages | -0.08 | 3.70 | 3.62 | 530,112 | 0.00 | 0.00 | 0.00 |
21/05/67
|
3.72 | 3.72 unread messages | -0.12 | 3.72 | 3.68 | 370,488 | 0.00 | 0.00 | 0.00 |
20/05/67
|
3.84 | 3.84 unread messages | 0.00 | 3.84 | 3.78 | 479,752 | 0.00 | 0.00 | 0.00 |
17/05/67
|
3.80 | 3.84 unread messages | +0.08 | 3.84 | 3.80 | 714,258 | 0.00 | 0.00 | 0.00 |
16/05/67
|
3.78 | 3.76 unread messages | +0.06 | 3.80 | 3.76 | 995,052 | 0.00 | 0.00 | 0.00 |
15/05/67
|
3.78 | 3.70 unread messages | -0.08 | 3.78 | 3.70 | 176,244 | 0.00 | 0.00 | 0.00 |
14/05/67
|
3.82 | 3.78 unread messages | -0.02 | 3.84 | 3.78 | 1,506,655 | 0.00 | 0.00 | 0.00 |
13/05/67
|
3.76 | 3.80 unread messages | +0.06 | 3.80 | 3.74 | 475,055 | 0.00 | 0.00 | 0.00 |
10/05/67
|
3.70 | 3.74 unread messages | +0.02 | 3.74 | 3.68 | 115,939 | 0.00 | 0.00 | 0.00 |
09/05/67
|
3.70 | 3.72 unread messages | +0.06 | 3.74 | 3.70 | 333,294 | 0.00 | 0.00 | 0.00 |
08/05/67
|
3.70 | 3.66 unread messages | -0.02 | 3.72 | 3.64 | 683,155 | 0.00 | 0.00 | 0.00 |
07/05/67
|
3.72 | 3.68 unread messages | -0.08 | 3.72 | 3.66 | 174,174 | 0.00 | 0.00 | 0.00 |
03/05/67
|
3.70 | 3.76 unread messages | +0.10 | 3.76 | 3.70 | 825,307 | 0.00 | 0.00 | 0.00 |
02/05/67
|
3.62 | 3.66 unread messages | +0.14 | 3.66 | 3.62 | 1,730,190 | 0.00 | 0.00 | 0.00 |
30/04/67
|
3.52 | 3.52 unread messages | 0.00 | 3.52 | 3.48 | 51,274 | 0.00 | 0.00 | 0.00 |
29/04/67
|
3.60 | 3.52 unread messages | 0.00 | 3.60 | 3.50 | 862,630 | 0.00 | 0.00 | 0.00 |
26/04/67
|
3.44 | 3.52 unread messages | +0.16 | 3.52 | 3.44 | 362,848 | 0.00 | 0.00 | 0.00 |
25/04/67
|
3.42 | 3.36 unread messages | 0.00 | 3.44 | 3.34 | 67,901 | 0.00 | 0.00 | 0.00 |
24/04/67
|
3.32 | 3.36 unread messages | +0.12 | 3.38 | 3.30 | 190,167 | 0.00 | 0.00 | 0.00 |
23/04/67
|
3.20 | 3.24 unread messages | +0.08 | 3.26 | 3.20 | 107,603 | 0.00 | 0.00 | 0.00 |
22/04/67
|
3.14 | 3.16 unread messages | +0.08 | 3.16 | 3.12 | 96,927 | 0.00 | 0.00 | 0.00 |
19/04/67
|
3.06 | 3.08 unread messages | -0.06 | 3.08 | 3.02 | 267,064 | 0.00 | 0.00 | 0.00 |
18/04/67
|
3.16 | 3.14 unread messages | -0.02 | 3.18 | 3.14 | 152,178 | 0.00 | 0.00 | 0.00 |
17/04/67
|
3.14 | 3.16 unread messages | -0.14 | 3.16 | 3.10 | 819,109 | 0.00 | 0.00 | 0.00 |
11/04/67
|
3.26 | 3.30 unread messages | 0.00 | 3.30 | 3.26 | 44,689 | 0.00 | 0.00 | 0.00 |
10/04/67
|
3.30 | 3.30 unread messages | +0.06 | 3.32 | 3.28 | 295,868 | 0.00 | 0.00 | 0.00 |
09/04/67
|
3.26 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 84,146 | 0.00 | 0.00 | 0.00 |
05/04/67
|
3.20 | 3.24 unread messages | -0.02 | 3.24 | 3.18 | 167,313 | 0.00 | 0.00 | 0.00 |
04/04/67
|
3.24 | 3.26 unread messages | 0.00 | 3.26 | 3.24 | 16,861 | 0.00 | 0.00 | 0.00 |
02/04/67
|
3.32 | 3.32 unread messages | +0.04 | 3.34 | 3.30 | 498,927 | 0.00 | 0.00 | 0.00 |
01/04/67
|
3.24 | 3.28 unread messages | +0.04 | 3.28 | 3.22 | 177,776 | 0.00 | 0.00 | 0.00 |
29/03/67
|
3.24 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 204,776 | 0.00 | 0.00 | 0.00 |
28/03/67
|
3.22 | 3.24 unread messages | +0.08 | 3.28 | 3.22 | 675,471 | 0.00 | 0.00 | 0.00 |
27/03/67
|
3.18 | 3.16 unread messages | -0.06 | 3.18 | 3.14 | 222,374 | 0.00 | 0.00 | 0.00 |
26/03/67
|
3.18 | 3.22 unread messages | +0.02 | 3.24 | 3.18 | 612,188 | 0.00 | 0.00 | 0.00 |
25/03/67
|
3.20 | 3.20 unread messages | -0.04 | 3.22 | 3.18 | 134,725 | 0.00 | 0.00 | 0.00 |
22/03/67
|
3.22 | 3.24 unread messages | -0.06 | 3.24 | 3.18 | 822,552 | 0.00 | 0.00 | 0.00 |
21/03/67
|
3.30 | 3.30 unread messages | +0.02 | 3.30 | 3.28 | 272,948 | 0.00 | 0.00 | 0.00 |
20/03/67
|
3.26 | 3.28 unread messages | +0.02 | 3.30 | 3.24 | 88,178 | 0.00 | 0.00 | 0.00 |
19/03/67
|
3.26 | 3.26 unread messages | -0.04 | 3.28 | 3.24 | 96,007 | 0.00 | 0.00 | 0.00 |
18/03/67
|
3.28 | 3.30 unread messages | +0.04 | 3.30 | 3.26 | 161,350 | 0.00 | 0.00 | 0.00 |
15/03/67
|
3.20 | 3.26 unread messages | -0.06 | 3.26 | 3.18 | 179,837 | 0.00 | 0.00 | 0.00 |
14/03/67
|
3.32 | 3.32 unread messages | -0.02 | 3.32 | 3.26 | 236,140 | 0.00 | 0.00 | 0.00 |
13/03/67
|
3.34 | 3.34 unread messages | +0.02 | 3.36 | 3.32 | 380,689 | 0.00 | 0.00 | 0.00 |
12/03/67
|
3.20 | 3.32 unread messages | +0.18 | 3.32 | 3.20 | 473,261 | 0.00 | 0.00 | 0.00 |
11/03/67
|
3.12 | 3.14 unread messages | +0.06 | 3.16 | 3.10 | 53,857 | 0.00 | 0.00 | 0.00 |
08/03/67
|
3.06 | 3.08 unread messages | +0.02 | 3.08 | 3.06 | 205,329 | 0.00 | 0.00 | 0.00 |
07/03/67
|
3.10 | 3.06 unread messages | -0.06 | 3.10 | 3.02 | 113,113 | 0.00 | 0.00 | 0.00 |
06/03/67
|
3.10 | 3.12 unread messages | +0.10 | 3.16 | 3.10 | 124,873 | 0.00 | 0.00 | 0.00 |
05/03/67
|
3.06 | 3.02 unread messages | -0.16 | 3.08 | 3.02 | 440,485 | 0.00 | 0.00 | 0.00 |
04/03/67
|
3.20 | 3.18 unread messages | -0.04 | 3.20 | 3.16 | 80,534 | 0.00 | 0.00 | 0.00 |
01/03/67
|
3.18 | 3.22 unread messages | +0.06 | 3.22 | 3.18 | 278,283 | 0.00 | 0.00 | 0.00 |
29/02/67
|
3.16 | 3.16 unread messages | 0.00 | 3.18 | 3.12 | 153,109 | 0.00 | 0.00 | 0.00 |
28/02/67
|
3.22 | 3.16 unread messages | -0.08 | 3.22 | 3.14 | 349,095 | 0.00 | 0.00 | 0.00 |
27/02/67
|
3.10 | 3.24 unread messages | +0.10 | 3.24 | 3.10 | 1,926,564 | 0.00 | 0.00 | 0.00 |
23/02/67
|
3.10 | 3.14 unread messages | +0.04 | 3.14 | 3.08 | 59,076 | 0.00 | 0.00 | 0.00 |
22/02/67
|
3.08 | 3.10 unread messages | 0.00 | 3.12 | 3.06 | 475,495 | 0.00 | 0.00 | 0.00 |
21/02/67
|
3.08 | 3.10 unread messages | +0.08 | 3.14 | 3.06 | 775,719 | 0.00 | 0.00 | 0.00 |
20/02/67
|
2.98 | 3.02 unread messages | 0.00 | 3.02 | 2.94 | 99,861 | 0.00 | 0.00 | 0.00 |
19/02/67
|
3.00 | 3.02 unread messages | -0.06 | 3.02 | 2.98 | 304,848 | 0.00 | 0.00 | 0.00 |
16/02/67
|
3.02 | 3.08 unread messages | +0.12 | 3.08 | 3.02 | 277,212 | 0.00 | 0.00 | 0.00 |
15/02/67
|
2.96 | 2.96 unread messages | +0.02 | 3.00 | 2.96 | 82,274 | 0.00 | 0.00 | 0.00 |
14/02/67
|
2.90 | 2.94 unread messages | -0.02 | 2.96 | 2.88 | 165,227 | 0.00 | 0.00 | 0.00 |
13/02/67
|
2.92 | 2.96 unread messages | +0.06 | 2.96 | 2.92 | 38,861 | 0.00 | 0.00 | 0.00 |
12/02/67
|
2.90 | 2.90 unread messages | +0.02 | 2.92 | 2.88 | 40,345 | 0.00 | 0.00 | 0.00 |