ราคาหุ้นย้อนหลัง HMPRO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/07/68
|
6.45 | 6.55 unread messages | +0.15 | 6.70 | 6.40 | 50,337,900 | 13.10 | 6.64 | - |
09/07/68
|
6.50 | 6.40 unread messages | -0.15 | 6.55 | 6.35 | 34,641,500 | 12.80 | 6.80 | - |
08/07/68
|
6.45 | 6.55 unread messages | -0.05 | 6.65 | 6.45 | 18,883,500 | 13.10 | 6.64 | - |
07/07/68
|
6.25 | 6.60 unread messages | +0.25 | 6.70 | 6.25 | 41,834,700 | 13.20 | 6.59 | - |
04/07/68
|
6.55 | 6.35 unread messages | -0.25 | 6.60 | 6.25 | 86,512,300 | 12.71 | 6.85 | - |
03/07/68
|
6.45 | 6.60 unread messages | +0.05 | 6.65 | 6.45 | 26,624,000 | 13.21 | 6.59 | - |
02/07/68
|
6.50 | 6.55 unread messages | -0.10 | 6.65 | 6.40 | 63,922,100 | 13.11 | 6.64 | - |
01/07/68
|
6.40 | 6.65 unread messages | +0.15 | 6.65 | 6.35 | 31,499,400 | 13.31 | 6.54 | - |
30/06/68
|
6.60 | 6.50 unread messages | -0.10 | 6.65 | 6.40 | 53,756,400 | 13.01 | 6.69 | - |
27/06/68
|
6.60 | 6.60 unread messages | -0.15 | 6.70 | 6.50 | 39,655,200 | 13.21 | 6.59 | - |
26/06/68
|
6.45 | 6.75 unread messages | +0.25 | 6.85 | 6.40 | 79,205,100 | 13.51 | 6.44 | - |
25/06/68
|
6.15 | 6.50 unread messages | +0.30 | 6.50 | 6.15 | 85,355,200 | 13.01 | 6.69 | - |
24/06/68
|
6.15 | 6.20 unread messages | +0.25 | 6.20 | 5.95 | 106,366,500 | 12.41 | 7.01 | - |
23/06/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.70 | 68,185,700 | 11.91 | 7.31 | - |
20/06/68
|
6.15 | 5.95 unread messages | -0.20 | 6.15 | 5.90 | 94,347,500 | 11.91 | 7.31 | - |
19/06/68
|
6.40 | 6.15 unread messages | -0.35 | 6.45 | 6.05 | 96,496,700 | 12.31 | 7.07 | - |
18/06/68
|
6.65 | 6.50 unread messages | -0.20 | 6.75 | 6.45 | 40,719,800 | 13.01 | 6.69 | - |
17/06/68
|
6.65 | 6.70 unread messages | +0.05 | 6.85 | 6.65 | 48,064,000 | 13.41 | 6.49 | - |
16/06/68
|
6.90 | 6.65 unread messages | -0.15 | 6.90 | 6.50 | 50,166,000 | 13.32 | 6.53 | - |
13/06/68
|
7.05 | 6.80 unread messages | -0.30 | 7.10 | 6.75 | 31,761,100 | 13.62 | 6.39 | - |
12/06/68
|
7.60 | 7.10 unread messages | -0.55 | 7.60 | 7.05 | 46,215,500 | 14.23 | 6.11 | - |
11/06/68
|
7.60 | 7.65 unread messages | 0.00 | 7.70 | 7.60 | 12,196,600 | 15.34 | 5.67 | - |
10/06/68
|
7.60 | 7.65 unread messages | 0.00 | 7.65 | 7.60 | 5,738,600 | 15.34 | 5.67 | - |
09/06/68
|
7.60 | 7.65 unread messages | +0.10 | 7.65 | 7.60 | 10,647,400 | 15.34 | 5.67 | - |
06/06/68
|
7.60 | 7.55 unread messages | -0.05 | 7.60 | 7.55 | 3,180,800 | 15.14 | 5.75 | - |
05/06/68
|
7.70 | 7.60 unread messages | -0.05 | 7.70 | 7.55 | 13,062,500 | 15.24 | 5.71 | - |
04/06/68
|
7.70 | 7.65 unread messages | -0.05 | 7.75 | 7.60 | 21,432,200 | 15.35 | 5.67 | - |
30/05/68
|
7.75 | 7.70 unread messages | -0.10 | 7.80 | 7.65 | 34,712,600 | 15.46 | 5.63 | - |
29/05/68
|
7.75 | 7.80 unread messages | +0.10 | 7.85 | 7.75 | 21,532,400 | 15.66 | 5.56 | - |
28/05/68
|
7.70 | 7.70 unread messages | +0.05 | 7.85 | 7.65 | 33,960,900 | 15.47 | 5.63 | - |
27/05/68
|
7.70 | 7.65 unread messages | -0.05 | 7.75 | 7.60 | 19,859,200 | 15.38 | 5.66 | - |
26/05/68
|
7.65 | 7.70 unread messages | 0.00 | 7.75 | 7.65 | 15,372,500 | 15.48 | 5.62 | - |
23/05/68
|
7.65 | 7.70 unread messages | +0.05 | 7.75 | 7.65 | 14,231,100 | 15.49 | 5.62 | - |
22/05/68
|
7.65 | 7.65 unread messages | 0.00 | 7.70 | 7.60 | 25,760,000 | 15.40 | 5.65 | - |
21/05/68
|
7.85 | 7.65 unread messages | -0.20 | 7.90 | 7.60 | 60,875,800 | 15.42 | 5.64 | - |
20/05/68
|
7.90 | 7.85 unread messages | 0.00 | 7.90 | 7.80 | 31,066,600 | 15.83 | 5.50 | - |
19/05/68
|
7.85 | 7.85 unread messages | -0.05 | 7.90 | 7.80 | 14,032,300 | 15.84 | 5.50 | - |
16/05/68
|
7.90 | 7.90 unread messages | 0.00 | 8.05 | 7.80 | 36,768,500 | 15.95 | 5.46 | - |
14/05/68
|
8.00 | 7.90 unread messages | -0.10 | 8.00 | 7.85 | 17,451,400 | 15.95 | 5.45 | - |
13/05/68
|
8.05 | 8.00 unread messages | +0.10 | 8.10 | 8.00 | 27,433,900 | 16.16 | 5.39 | - |
09/05/68
|
7.90 | 7.90 unread messages | +0.10 | 8.00 | 7.80 | 34,078,200 | 15.96 | 5.45 | - |
09/05/68
|
7.90 | 7.90 unread messages | +0.10 | 8.00 | 7.80 | 34,078,200 | 15.96 | 5.45 | - |
08/05/68
|
7.90 | 7.80 unread messages | -0.05 | 7.95 | 7.75 | 39,285,900 | 15.76 | 5.52 | - |
07/05/68
|
7.90 | 7.85 unread messages | -0.10 | 7.95 | 7.75 | 59,100,100 | 15.86 | 5.49 | - |
06/05/68
|
8.40 | 7.95 unread messages | -0.45 | 8.40 | 7.80 | 92,985,400 | 16.08 | 5.41 | - |
02/05/68
|
8.55 | 8.40 unread messages | -0.10 | 8.60 | 8.35 | 13,836,800 | 16.99 | 5.12 | - |
30/04/68
|
8.30 | 8.50 unread messages | +0.25 | 8.50 | 8.20 | 23,857,700 | 17.19 | 5.06 | - |
29/04/68
|
8.30 | 8.25 unread messages | -0.05 | 8.35 | 8.10 | 34,039,500 | 16.68 | 5.21 | - |
28/04/68
|
8.25 | 8.30 unread messages | -0.05 | 8.40 | 8.20 | 21,126,500 | 16.78 | 5.18 | - |
25/04/68
|
8.45 | 8.35 unread messages | -0.10 | 8.50 | 8.25 | 30,676,900 | 16.88 | 5.15 | - |
24/04/68
|
8.40 | 8.45 unread messages | 0.00 | 8.50 | 8.35 | 21,612,300 | 17.09 | 5.09 | - |
23/04/68
|
8.65 | 8.45 unread messages | -0.10 | 8.70 | 8.35 | 61,360,200 | 17.09 | 5.09 | - |
22/04/68
|
8.60 | 8.55 unread messages | -0.35 | 8.70 | 8.35 | 49,600,000 | 17.29 | 5.03 | - |
21/04/68
|
9.20 | 8.90 unread messages | -0.30 | 9.20 | 8.80 | 33,058,200 | 18.00 | 4.83 | - |
18/04/68
|
9.00 | 9.20 unread messages | +0.20 | 9.20 | 8.90 | 28,774,800 | 18.60 | 4.67 | - |
17/04/68
|
9.05 | 9.00 unread messages | -0.05 | 9.05 | 8.85 | 16,311,400 | 18.20 | 4.78 | - |
16/04/68
|
8.90 | 9.05 unread messages | +0.15 | 9.05 | 8.80 | 22,564,500 | 18.30 | 4.75 | - |
11/04/68
|
8.65 | 8.90 unread messages | +0.20 | 8.95 | 8.55 | 44,901,400 | 18.00 | 4.83 | - |
10/04/68
|
8.85 | 8.70 unread messages | +0.10 | 8.90 | 8.65 | 37,328,200 | 17.59 | 4.94 | - |
09/04/68
|
8.15 | 8.60 unread messages | +0.45 | 8.70 | 8.10 | 46,830,000 | 17.39 | 5.00 | - |
08/04/68
|
8.15 | 8.15 unread messages | -0.25 | 8.35 | 8.00 | 46,385,500 | 16.48 | 5.28 | - |
04/04/68
|
8.50 | 8.40 unread messages | -0.10 | 8.55 | 8.30 | 41,362,100 | 16.99 | 5.12 | - |
03/04/68
|
8.45 | 8.50 unread messages | -0.05 | 8.60 | 8.35 | 23,137,400 | 17.19 | 5.06 | - |
02/04/68
|
8.60 | 8.55 unread messages | -0.05 | 8.65 | 8.45 | 25,905,400 | 17.29 | 5.03 | - |
01/04/68
|
8.65 | 8.60 unread messages | 0.00 | 8.85 | 8.60 | 42,004,100 | 17.39 | 5.00 | - |
31/03/68
|
8.75 | 8.60 unread messages | +0.25 | 8.85 | 8.60 | 106,848,400 | 17.39 | 5.00 | - |
28/03/68
|
8.20 | 8.35 unread messages | +0.15 | 8.45 | 8.05 | 29,517,400 | 16.89 | 5.15 | - |
27/03/68
|
8.40 | 8.20 unread messages | -0.20 | 8.40 | 8.10 | 45,894,300 | 16.58 | 5.24 | - |
26/03/68
|
8.45 | 8.40 unread messages | +0.70 | 8.75 | 8.30 | 114,536,100 | 16.99 | 5.12 | - |
25/03/68
|
7.95 | 7.70 unread messages | -0.25 | 7.95 | 7.65 | 28,529,100 | 15.57 | 5.58 | - |
24/03/68
|
8.20 | 7.95 unread messages | -0.25 | 8.25 | 7.95 | 18,468,500 | 16.08 | 5.41 | - |
21/03/68
|
7.95 | 8.20 unread messages | +0.30 | 8.20 | 7.85 | 42,837,600 | 16.58 | 5.24 | - |
20/03/68
|
7.90 | 7.90 unread messages | 0.00 | 8.00 | 7.80 | 28,386,800 | 15.98 | 5.44 | - |
19/03/68
|
7.65 | 7.90 unread messages | +0.30 | 7.95 | 7.60 | 28,115,900 | 15.98 | 5.44 | - |
18/03/68
|
7.70 | 7.60 unread messages | -0.10 | 7.75 | 7.50 | 50,678,100 | 15.37 | 5.66 | - |
17/03/68
|
7.75 | 7.70 unread messages | -0.05 | 7.75 | 7.60 | 30,918,300 | 15.57 | 5.58 | - |
14/03/68
|
7.70 | 7.75 unread messages | 0.00 | 7.85 | 7.65 | 26,828,700 | 15.67 | 5.55 | - |
13/03/68
|
7.85 | 7.75 unread messages | 0.00 | 8.05 | 7.70 | 31,618,900 | 15.67 | 5.55 | - |
12/03/68
|
8.00 | 7.75 unread messages | -0.30 | 8.00 | 7.70 | 34,467,200 | 15.67 | 5.55 | - |
11/03/68
|
7.80 | 8.05 unread messages | +0.15 | 8.05 | 7.60 | 46,323,900 | 16.28 | 5.34 | - |
10/03/68
|
8.05 | 7.90 unread messages | -0.20 | 8.10 | 7.90 | 19,623,800 | 15.98 | 5.44 | - |
07/03/68
|
8.00 | 8.10 unread messages | +0.20 | 8.20 | 8.00 | 28,321,300 | 16.38 | 5.31 | - |
06/03/68
|
8.35 | 7.90 unread messages | -0.45 | 8.35 | 7.90 | 52,502,400 | 15.98 | 5.44 | - |
05/03/68
|
8.10 | 8.35 unread messages | +0.25 | 8.45 | 8.05 | 25,859,200 | 16.89 | 5.15 | - |
04/03/68
|
8.05 | 8.10 unread messages | 0.00 | 8.25 | 8.00 | 23,181,800 | 16.38 | 5.31 | - |
03/03/68
|
8.45 | 8.10 unread messages | -0.35 | 8.50 | 8.05 | 26,388,000 | 16.38 | 5.31 | - |
28/02/68
|
8.10 | 8.45 unread messages | +0.10 | 8.45 | 8.00 | 59,416,000 | 17.09 | 5.09 | - |
27/02/68
|
8.45 | 8.35 unread messages | -0.10 | 8.70 | 8.25 | 20,725,800 | 16.89 | 5.15 | - |
26/02/68
|
8.30 | 8.45 unread messages | +0.30 | 8.60 | 8.25 | 29,216,200 | 17.09 | 5.09 | - |
25/02/68
|
8.55 | 8.15 unread messages | -0.35 | 8.55 | 8.15 | 15,665,500 | 16.61 | 4.91 | - |
24/02/68
|
8.55 | 8.50 unread messages | -0.10 | 8.60 | 8.40 | 11,489,800 | 17.32 | 4.71 | - |
21/02/68
|
8.50 | 8.60 unread messages | +0.15 | 8.65 | 8.50 | 14,078,900 | 17.52 | 4.65 | - |
20/02/68
|
8.55 | 8.45 unread messages | -0.25 | 8.75 | 8.35 | 32,478,500 | 17.22 | 4.73 | - |
19/02/68
|
8.65 | 8.70 unread messages | +0.05 | 8.75 | 8.55 | 22,808,600 | 17.73 | 4.60 | - |
18/02/68
|
8.55 | 8.65 unread messages | +0.10 | 8.70 | 8.50 | 22,603,000 | 17.63 | 4.62 | - |
17/02/68
|
8.65 | 8.55 unread messages | +0.20 | 8.70 | 8.45 | 33,557,400 | 17.42 | 4.68 | - |
14/02/68
|
8.00 | 8.35 unread messages | +0.35 | 8.45 | 7.95 | 41,545,300 | 17.01 | 4.79 | - |
13/02/68
|
8.50 | 8.00 unread messages | -0.45 | 8.55 | 7.90 | 43,868,200 | 16.30 | 5.00 | - |
11/02/68
|
8.10 | 8.45 unread messages | +0.35 | 8.45 | 8.10 | 21,223,600 | 17.22 | 4.73 | - |
10/02/68
|
8.20 | 8.10 unread messages | -0.25 | 8.25 | 8.05 | 28,474,800 | 16.51 | 4.94 | - |
07/02/68
|
8.20 | 8.35 unread messages | +0.15 | 8.35 | 8.00 | 32,556,400 | 17.01 | 4.79 | - |
06/02/68
|
8.50 | 8.20 unread messages | -0.30 | 8.50 | 8.15 | 41,725,000 | 16.71 | 4.88 | - |
05/02/68
|
8.45 | 8.50 unread messages | 0.00 | 8.55 | 8.20 | 30,321,800 | 17.32 | 4.71 | - |
04/02/68
|
8.60 | 8.50 unread messages | -0.10 | 8.65 | 8.40 | 17,500,400 | 17.32 | 4.71 | - |
03/02/68
|
8.50 | 8.60 unread messages | -0.15 | 8.60 | 8.25 | 23,505,600 | 17.52 | 4.65 | - |
31/01/68
|
9.20 | 8.75 unread messages | -0.35 | 9.20 | 8.65 | 25,211,500 | 17.83 | 4.57 | - |
30/01/68
|
9.15 | 9.10 unread messages | -0.05 | 9.25 | 9.10 | 10,526,800 | 18.54 | 4.40 | - |
29/01/68
|
9.15 | 9.15 unread messages | 0.00 | 9.20 | 9.05 | 9,924,600 | 18.64 | 4.37 | - |
28/01/68
|
9.00 | 9.15 unread messages | +0.20 | 9.25 | 9.00 | 28,874,700 | 18.64 | 4.37 | - |
27/01/68
|
8.90 | 8.95 unread messages | +0.05 | 9.00 | 8.80 | 10,861,100 | 18.24 | 4.47 | - |
24/01/68
|
8.70 | 8.90 unread messages | +0.25 | 8.95 | 8.70 | 14,803,000 | 18.14 | 4.49 | - |
23/01/68
|
8.95 | 8.65 unread messages | -0.30 | 8.95 | 8.60 | 15,200,300 | 17.63 | 4.62 | - |
22/01/68
|
9.05 | 8.95 unread messages | -0.10 | 9.15 | 8.95 | 10,955,400 | 18.24 | 4.47 | - |
21/01/68
|
8.80 | 9.05 unread messages | +0.15 | 9.15 | 8.80 | 25,643,000 | 18.44 | 4.42 | - |
20/01/68
|
9.10 | 8.90 unread messages | -0.15 | 9.20 | 8.80 | 20,362,400 | 18.14 | 4.49 | - |
17/01/68
|
9.05 | 9.05 unread messages | -0.05 | 9.25 | 9.00 | 22,441,400 | 18.44 | 4.42 | - |
16/01/68
|
8.85 | 9.10 unread messages | +0.35 | 9.30 | 8.80 | 54,680,400 | 18.54 | 4.40 | - |
15/01/68
|
8.45 | 8.75 unread messages | +0.30 | 8.85 | 8.45 | 27,635,700 | 17.83 | 4.57 | - |
14/01/68
|
8.95 | 8.45 unread messages | -0.35 | 8.95 | 8.40 | 56,440,400 | 17.22 | 4.73 | - |
13/01/68
|
8.90 | 8.80 unread messages | -0.20 | 8.95 | 8.65 | 41,743,600 | 17.93 | 4.55 | - |
10/01/68
|
9.05 | 9.00 unread messages | 0.00 | 9.20 | 8.85 | 42,277,200 | 18.34 | 4.44 | - |
09/01/68
|
9.40 | 9.00 unread messages | -0.50 | 9.45 | 8.95 | 37,451,500 | 18.34 | 4.44 | - |
08/01/68
|
9.60 | 9.50 unread messages | -0.20 | 9.65 | 9.40 | 20,954,300 | 19.36 | 4.21 | - |
07/01/68
|
9.40 | 9.70 unread messages | +0.40 | 9.80 | 9.35 | 33,166,000 | 19.77 | 4.12 | - |
06/01/68
|
9.45 | 9.30 unread messages | -0.10 | 9.45 | 9.25 | 14,651,500 | 18.95 | 4.30 | - |
03/01/68
|
9.40 | 9.40 unread messages | +0.05 | 9.50 | 9.30 | 16,319,600 | 19.15 | 4.26 | - |
02/01/68
|
9.35 | 9.35 unread messages | -0.05 | 9.55 | 9.20 | 26,684,300 | 19.05 | 4.28 | - |