ราคาหุ้นย้อนหลัง HL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.30 | 6.25 unread messages | 0.00 | 6.35 | 6.20 | 152,000 | 20.44 | 3.56 | - |
29/04/69
|
6.30 | 6.25 unread messages | 0.00 | 6.40 | 6.25 | 387,400 | 20.47 | 3.55 | - |
28/04/69
|
6.35 | 6.25 unread messages | -0.15 | 6.35 | 5.90 | 65,600 | 20.47 | 3.55 | - |
27/04/69
|
6.25 | 6.40 unread messages | +0.15 | 6.50 | 6.25 | 263,200 | 20.98 | 3.47 | - |
24/04/69
|
6.20 | 6.25 unread messages | +0.05 | 6.40 | 6.20 | 181,800 | 20.51 | 3.55 | - |
23/04/69
|
6.35 | 6.20 unread messages | -0.10 | 6.40 | 6.20 | 10,900 | 20.34 | 3.58 | - |
22/04/69
|
6.30 | 6.30 unread messages | 0.00 | 6.40 | 6.30 | 37,900 | 20.67 | 3.52 | - |
21/04/69
|
6.35 | 6.30 unread messages | -0.10 | 6.45 | 6.25 | 125,700 | 20.68 | 3.52 | - |
20/04/69
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.20 | 97,000 | 21.02 | 3.46 | - |
17/04/69
|
6.30 | 6.40 unread messages | -0.05 | 6.45 | 6.30 | 400 | 21.02 | 3.46 | - |
10/04/69
|
6.25 | 6.25 unread messages | +0.10 | 6.30 | 6.20 | 85,500 | 20.55 | 3.54 | - |
09/04/69
|
6.30 | 6.15 unread messages | -0.10 | 6.30 | 6.15 | 72,200 | 20.22 | 3.60 | - |
08/04/69
|
6.10 | 6.25 unread messages | +0.05 | 6.30 | 6.10 | 224,500 | 20.56 | 3.54 | - |
07/04/69
|
6.15 | 6.20 unread messages | +0.10 | 6.30 | 6.10 | 282,800 | 20.42 | 3.57 | - |
03/04/69
|
6.20 | 6.10 unread messages | 0.00 | 6.20 | 6.10 | 10,500 | 20.09 | 3.62 | - |
02/04/69
|
6.20 | 6.10 unread messages | -0.15 | 6.20 | 6.05 | 121,700 | 20.09 | 3.62 | - |
01/04/69
|
6.20 | 6.25 unread messages | +0.10 | 6.25 | 6.20 | 81,000 | 20.59 | 3.54 | - |
31/03/69
|
6.20 | 6.15 unread messages | -0.05 | 6.30 | 6.15 | 116,100 | 20.27 | 3.59 | - |
30/03/69
|
6.20 | 6.20 unread messages | 0.00 | 6.40 | 6.15 | 43,200 | 20.43 | 3.56 | - |
27/03/69
|
6.45 | 6.20 unread messages | +0.10 | 6.45 | 6.10 | 38,600 | 20.44 | 3.56 | - |
26/03/69
|
6.20 | 6.10 unread messages | -0.15 | 6.25 | 6.10 | 74,700 | 20.11 | 3.62 | - |
25/03/69
|
6.35 | 6.25 unread messages | -0.15 | 6.35 | 6.20 | 204,100 | 20.61 | 3.53 | - |
24/03/69
|
6.40 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 6,900 | 21.11 | 3.45 | - |
23/03/69
|
6.45 | 6.40 unread messages | -0.10 | 6.50 | 6.40 | 95,500 | 21.11 | 3.45 | - |
20/03/69
|
6.90 | 6.50 unread messages | -0.15 | 6.90 | 6.40 | 261,900 | 21.46 | 3.39 | - |
19/03/69
|
6.85 | 6.65 unread messages | -0.20 | 6.85 | 6.60 | 80,700 | 21.96 | 3.32 | - |
18/03/69
|
6.60 | 6.85 unread messages | +0.20 | 7.00 | 6.60 | 290,700 | 22.64 | 3.22 | - |
17/03/69
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 84,800 | 21.99 | 3.31 | - |
16/03/69
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.50 | 79,100 | 21.83 | 3.34 | - |
13/03/69
|
6.75 | 6.60 unread messages | -0.05 | 6.75 | 6.60 | 21,400 | 21.83 | 3.34 | - |
12/03/69
|
6.75 | 6.65 unread messages | -0.10 | 6.75 | 6.65 | 33,900 | 21.99 | 3.31 | - |
11/03/69
|
6.70 | 6.75 unread messages | -0.15 | 6.80 | 6.70 | 38,200 | 22.32 | 3.26 | - |
10/03/69
|
6.90 | 6.90 unread messages | +0.05 | 6.95 | 6.85 | 79,800 | 22.82 | 3.19 | - |
09/03/69
|
7.00 | 6.85 unread messages | -0.20 | 7.00 | 6.85 | 132,700 | 22.67 | 3.22 | - |
06/03/69
|
7.05 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 305,500 | 23.35 | 3.12 | - |
05/03/69
|
7.00 | 7.05 unread messages | +0.10 | 7.10 | 6.95 | 104,000 | 23.36 | 3.13 | - |
04/03/69
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.80 | 326,900 | 23.04 | 3.18 | - |
02/03/69
|
7.05 | 7.00 unread messages | -0.10 | 7.10 | 7.00 | 183,900 | 23.22 | 3.15 | - |
27/02/69
|
7.05 | 7.10 unread messages | 0.00 | 7.20 | 7.00 | 881,600 | 23.61 | 3.10 | - |
26/02/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 224,700 | 23.63 | 3.10 | - |
25/02/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.10 | 70,700 | 22.65 | 2.51 | - |
24/02/69
|
7.15 | 7.10 unread messages | -0.10 | 7.20 | 7.10 | 26,000 | 22.66 | 2.51 | - |
23/02/69
|
7.30 | 7.20 unread messages | -0.10 | 7.30 | 7.15 | 114,700 | 22.98 | 2.48 | - |
20/02/69
|
7.30 | 7.30 unread messages | 0.00 | 7.30 | 7.25 | 21,900 | 23.30 | 2.44 | - |
19/02/69
|
7.25 | 7.30 unread messages | +0.10 | 7.35 | 7.25 | 104,700 | 23.30 | 2.44 | - |
18/02/69
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.20 | 72,300 | 22.98 | 2.48 | - |
17/02/69
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.20 | 127,800 | 22.98 | 2.48 | - |
16/02/69
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.20 | 99,900 | 22.98 | 2.48 | - |
13/02/69
|
7.25 | 7.20 unread messages | -0.05 | 7.25 | 7.20 | 27,500 | 22.98 | 2.48 | - |
12/02/69
|
7.20 | 7.25 unread messages | +0.05 | 7.25 | 7.20 | 50,700 | 23.14 | 2.46 | - |
11/02/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.20 | 121,000 | 22.98 | 2.48 | - |
10/02/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.15 | 47,100 | 22.98 | 2.48 | - |
09/02/69
|
7.35 | 7.15 unread messages | 0.00 | 7.35 | 7.10 | 41,200 | 22.82 | 2.49 | - |
06/02/69
|
7.20 | 7.15 unread messages | -0.05 | 7.20 | 7.15 | 38,300 | 22.83 | 2.49 | - |
05/02/69
|
7.05 | 7.20 unread messages | +0.10 | 7.30 | 7.05 | 249,600 | 23.01 | 2.47 | - |
04/02/69
|
7.25 | 7.10 unread messages | -0.05 | 7.25 | 7.00 | 189,900 | 22.70 | 2.51 | - |
03/02/69
|
7.00 | 7.15 unread messages | +0.15 | 7.15 | 7.00 | 190,200 | 22.88 | 2.49 | - |
02/02/69
|
7.00 | 7.00 unread messages | 0.00 | 7.00 | 6.95 | 111,300 | 22.41 | 2.54 | - |
30/01/69
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 7.00 | 54,300 | 22.41 | 2.54 | - |
29/01/69
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 7.00 | 52,400 | 22.42 | 2.54 | - |
28/01/69
|
7.10 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 17,900 | 22.42 | 2.54 | - |
27/01/69
|
7.00 | 7.05 unread messages | +0.05 | 7.05 | 7.00 | 88,200 | 22.58 | 2.52 | - |
26/01/69
|
7.05 | 7.00 unread messages | -0.10 | 7.05 | 7.00 | 186,100 | 22.43 | 2.54 | - |
23/01/69
|
7.10 | 7.10 unread messages | 0.00 | 7.10 | 7.05 | 45,900 | 22.75 | 2.50 | - |
22/01/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 266,800 | 22.78 | 2.50 | - |
21/01/69
|
7.10 | 7.10 unread messages | -0.05 | 7.20 | 7.10 | 254,500 | 22.80 | 2.50 | - |
20/01/69
|
7.10 | 7.15 unread messages | +0.05 | 7.15 | 7.05 | 112,400 | 22.97 | 2.48 | - |
19/01/69
|
7.05 | 7.10 unread messages | 0.00 | 7.10 | 7.00 | 165,600 | 22.82 | 2.49 | - |
16/01/69
|
7.10 | 7.10 unread messages | 0.00 | 7.10 | 7.05 | 8,100 | 22.82 | 2.49 | - |
15/01/69
|
7.00 | 7.10 unread messages | +0.10 | 7.20 | 7.00 | 104,800 | 22.83 | 2.49 | - |
14/01/69
|
6.95 | 7.00 unread messages | +0.05 | 7.05 | 6.95 | 37,300 | 22.51 | 2.53 | - |
13/01/69
|
7.00 | 6.95 unread messages | -0.05 | 7.05 | 6.90 | 225,900 | 22.36 | 2.55 | - |
12/01/69
|
7.05 | 7.00 unread messages | -0.05 | 7.10 | 7.00 | 171,100 | 22.54 | 2.53 | - |
09/01/69
|
7.10 | 7.05 unread messages | -0.05 | 7.10 | 7.05 | 55,000 | 22.70 | 2.51 | - |
08/01/69
|
7.15 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 62,900 | 22.87 | 2.49 | - |
07/01/69
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.10 | 21,800 | 22.87 | 2.49 | - |
06/01/69
|
7.15 | 7.10 unread messages | -0.10 | 7.30 | 7.10 | 7,300 | 22.87 | 2.49 | - |
05/01/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.05 | 98,200 | 23.20 | 2.45 | - |