ราคาหุ้นย้อนหลัง HMPRO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.05 | 6.05 unread messages | -0.05 | 6.10 | 6.00 | 16,500,500 | 13.72 | 6.29 | - |
29/04/69
|
6.00 | 6.10 unread messages | +0.05 | 6.15 | 6.00 | 30,141,300 | 13.84 | 6.24 | - |
28/04/69
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 19,532,100 | 13.73 | 6.29 | - |
27/04/69
|
6.10 | 6.05 unread messages | -0.05 | 6.15 | 6.05 | 9,041,000 | 13.03 | 6.29 | - |
24/04/69
|
6.25 | 6.10 unread messages | -0.10 | 6.25 | 6.05 | 20,605,400 | 13.14 | 6.24 | - |
23/04/69
|
6.15 | 6.20 unread messages | 0.00 | 6.25 | 6.10 | 39,657,800 | 13.36 | 6.14 | - |
22/04/69
|
6.15 | 6.20 unread messages | -0.15 | 6.20 | 6.05 | 38,849,800 | 13.36 | 6.14 | - |
21/04/69
|
6.35 | 6.35 unread messages | +0.05 | 6.40 | 6.25 | 32,947,200 | 13.68 | 5.99 | - |
20/04/69
|
6.35 | 6.30 unread messages | 0.00 | 6.40 | 6.30 | 27,637,200 | 13.58 | 6.04 | - |
17/04/69
|
6.35 | 6.30 unread messages | -0.05 | 6.35 | 6.20 | 14,295,600 | 13.58 | 6.04 | - |
10/04/69
|
6.25 | 6.30 unread messages | 0.00 | 6.30 | 6.20 | 17,754,800 | 13.58 | 6.04 | - |
09/04/69
|
6.35 | 6.30 unread messages | -0.10 | 6.35 | 6.25 | 17,064,800 | 13.58 | 6.04 | - |
08/04/69
|
6.40 | 6.40 unread messages | +0.10 | 6.45 | 6.35 | 25,017,500 | 13.79 | 5.94 | - |
07/04/69
|
6.25 | 6.30 unread messages | +0.10 | 6.35 | 6.15 | 25,516,100 | 13.58 | 6.04 | - |
03/04/69
|
6.30 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 17,918,600 | 13.36 | 6.14 | - |
02/04/69
|
6.25 | 6.25 unread messages | -0.05 | 6.30 | 6.20 | 36,047,400 | 13.47 | 6.09 | - |
01/04/69
|
6.35 | 6.30 unread messages | +0.15 | 6.40 | 6.25 | 42,380,200 | 13.58 | 6.04 | - |
31/03/69
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.05 | 39,468,100 | 13.26 | 6.19 | - |
30/03/69
|
6.00 | 6.10 unread messages | +0.05 | 6.15 | 5.95 | 49,089,900 | 13.15 | 6.24 | - |
27/03/69
|
6.10 | 6.05 unread messages | -0.05 | 6.15 | 6.00 | 47,302,300 | 13.04 | 6.29 | - |
26/03/69
|
6.10 | 6.10 unread messages | -0.10 | 6.10 | 5.95 | 25,332,100 | 13.15 | 6.24 | - |
25/03/69
|
6.10 | 6.20 unread messages | +0.15 | 6.25 | 6.05 | 35,039,600 | 13.37 | 6.13 | - |
24/03/69
|
6.05 | 6.05 unread messages | +0.10 | 6.10 | 5.95 | 38,489,000 | 13.04 | 6.29 | - |
23/03/69
|
5.90 | 5.95 unread messages | -0.15 | 6.00 | 5.85 | 43,232,400 | 12.83 | 6.39 | - |
20/03/69
|
6.15 | 6.10 unread messages | +0.05 | 6.15 | 6.05 | 24,236,400 | 13.15 | 6.23 | - |
19/03/69
|
6.15 | 6.05 unread messages | -0.20 | 6.20 | 6.00 | 49,408,200 | 13.05 | 6.28 | - |
18/03/69
|
6.25 | 6.25 unread messages | +0.05 | 6.30 | 6.20 | 34,268,200 | 13.48 | 6.08 | - |
17/03/69
|
6.20 | 6.20 unread messages | +0.05 | 6.30 | 6.20 | 25,823,800 | 13.38 | 6.13 | - |
16/03/69
|
6.25 | 6.15 unread messages | -0.15 | 6.30 | 6.15 | 28,455,900 | 13.59 | 6.03 | - |
13/03/69
|
6.35 | 6.30 unread messages | -0.15 | 6.40 | 6.15 | 55,892,100 | 13.59 | 6.03 | - |
12/03/69
|
6.30 | 6.45 unread messages | +0.10 | 6.50 | 6.20 | 31,873,100 | 13.92 | 5.89 | - |
11/03/69
|
6.40 | 6.35 unread messages | 0.00 | 6.50 | 6.30 | 36,375,100 | 13.70 | 5.99 | - |
10/03/69
|
6.50 | 6.35 unread messages | -0.10 | 6.50 | 6.30 | 59,156,600 | 13.70 | 5.99 | - |
09/03/69
|
6.10 | 6.45 unread messages | -0.10 | 6.45 | 6.10 | 55,343,900 | 13.92 | 5.89 | - |
06/03/69
|
6.55 | 6.55 unread messages | -0.10 | 6.60 | 6.40 | 43,785,800 | 14.13 | 5.80 | - |
05/03/69
|
6.80 | 6.65 unread messages | +0.05 | 6.80 | 6.35 | 95,310,700 | 14.35 | 5.72 | - |
04/03/69
|
6.50 | 6.60 unread messages | -0.45 | 6.65 | 6.15 | 147,086,800 | 14.24 | 5.76 | - |
02/03/69
|
7.00 | 7.05 unread messages | -0.35 | 7.20 | 6.95 | 76,208,700 | 15.21 | 5.39 | - |
27/02/69
|
7.35 | 7.40 unread messages | +0.05 | 7.50 | 7.30 | 74,009,100 | 15.97 | 5.14 | - |
26/02/69
|
7.30 | 7.35 unread messages | +0.10 | 7.45 | 7.20 | 59,491,700 | 15.86 | 5.17 | - |
25/02/69
|
7.10 | 7.25 unread messages | +0.15 | 7.30 | 7.10 | 59,037,700 | 15.64 | 5.24 | - |
24/02/69
|
7.05 | 7.10 unread messages | -0.05 | 7.10 | 7.00 | 32,904,800 | 15.01 | 6.14 | - |
23/02/69
|
7.25 | 7.15 unread messages | -0.10 | 7.30 | 7.00 | 74,899,300 | 15.11 | 6.10 | - |
20/02/69
|
7.50 | 7.25 unread messages | -0.25 | 7.50 | 7.15 | 86,757,000 | 15.32 | 6.01 | - |
19/02/69
|
7.40 | 7.50 unread messages | +0.20 | 7.55 | 7.35 | 75,635,400 | 15.85 | 5.81 | - |
18/02/69
|
7.25 | 7.30 unread messages | +0.15 | 7.40 | 7.20 | 83,466,600 | 15.43 | 5.97 | - |
17/02/69
|
7.00 | 7.15 unread messages | +0.15 | 7.15 | 6.85 | 64,853,800 | 15.11 | 6.10 | - |
16/02/69
|
7.05 | 7.00 unread messages | -0.05 | 7.05 | 6.85 | 56,884,600 | 14.80 | 6.23 | - |
13/02/69
|
7.05 | 7.05 unread messages | +0.05 | 7.20 | 7.00 | 90,089,800 | 14.90 | 6.18 | - |
12/02/69
|
6.80 | 7.00 unread messages | +0.20 | 7.05 | 6.80 | 95,943,700 | 14.80 | 6.23 | - |
11/02/69
|
6.90 | 6.80 unread messages | -0.10 | 6.90 | 6.75 | 76,696,800 | 14.37 | 6.41 | - |
10/02/69
|
6.95 | 6.90 unread messages | +0.05 | 7.00 | 6.85 | 92,460,400 | 14.58 | 6.32 | - |
09/02/69
|
7.05 | 6.85 unread messages | +0.05 | 7.05 | 6.85 | 129,279,600 | 14.48 | 6.36 | - |
06/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.90 | 6.75 | 34,503,200 | 14.37 | 6.41 | - |
05/02/69
|
6.75 | 6.80 unread messages | +0.05 | 6.90 | 6.70 | 28,673,300 | 14.37 | 6.41 | - |
04/02/69
|
6.85 | 6.75 unread messages | -0.10 | 6.85 | 6.70 | 32,342,500 | 14.27 | 6.46 | - |
03/02/69
|
6.80 | 6.85 unread messages | 0.00 | 6.95 | 6.80 | 39,416,400 | 14.48 | 6.36 | - |
02/02/69
|
6.85 | 6.85 unread messages | -0.25 | 6.90 | 6.65 | 71,470,700 | 14.48 | 6.36 | - |
30/01/69
|
6.90 | 7.10 unread messages | +0.15 | 7.10 | 6.75 | 65,246,700 | 15.01 | 6.14 | - |
29/01/69
|
7.00 | 6.95 unread messages | -0.05 | 7.05 | 6.90 | 19,590,500 | 14.69 | 6.27 | - |
28/01/69
|
6.95 | 7.00 unread messages | +0.25 | 7.05 | 6.90 | 50,207,400 | 14.80 | 6.23 | - |
27/01/69
|
6.70 | 6.75 unread messages | +0.05 | 6.90 | 6.65 | 33,000,700 | 14.27 | 6.46 | - |
26/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.60 | 31,172,200 | 14.16 | 6.51 | - |
23/01/69
|
6.90 | 6.70 unread messages | -0.20 | 6.90 | 6.65 | 32,588,000 | 14.16 | 6.51 | - |
22/01/69
|
6.90 | 6.90 unread messages | -0.05 | 7.00 | 6.80 | 26,701,400 | 14.58 | 6.32 | - |
21/01/69
|
6.85 | 6.95 unread messages | +0.15 | 7.00 | 6.85 | 21,168,800 | 14.69 | 6.27 | - |
20/01/69
|
6.80 | 6.80 unread messages | +0.05 | 6.95 | 6.75 | 49,890,800 | 14.37 | 6.41 | - |
19/01/69
|
6.75 | 6.75 unread messages | -0.10 | 6.85 | 6.65 | 33,441,700 | 14.27 | 6.46 | - |
16/01/69
|
6.55 | 6.85 unread messages | +0.35 | 6.90 | 6.50 | 71,861,500 | 14.48 | 6.36 | - |
15/01/69
|
6.25 | 6.50 unread messages | +0.25 | 6.60 | 6.25 | 27,647,600 | 13.74 | 6.71 | - |
14/01/69
|
6.20 | 6.25 unread messages | +0.10 | 6.35 | 6.20 | 13,824,600 | 13.21 | 6.98 | - |
13/01/69
|
6.50 | 6.15 unread messages | -0.30 | 6.55 | 6.10 | 47,711,200 | 13.00 | 7.09 | - |
12/01/69
|
6.65 | 6.45 unread messages | -0.20 | 6.70 | 6.40 | 32,906,100 | 13.63 | 6.76 | - |
09/01/69
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 16,867,700 | 14.06 | 6.56 | - |
08/01/69
|
6.70 | 6.65 unread messages | 0.00 | 6.75 | 6.60 | 21,817,400 | 14.06 | 6.56 | - |
07/01/69
|
6.65 | 6.65 unread messages | 0.00 | 6.75 | 6.65 | 16,474,900 | 14.06 | 6.56 | - |
06/01/69
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.50 | 12,693,600 | 14.06 | 6.56 | - |
05/01/69
|
6.70 | 6.60 unread messages | -0.05 | 6.75 | 6.55 | 25,655,300 | 13.95 | 6.61 | - |