ราคาหุ้นย้อนหลัง HPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
5.40 | 5.40 unread messages | -0.05 | 5.40 | 5.35 | 17,000 | 0.00 | 9.85 | - |
09/04/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.45 | 5,000 | 0.00 | 9.76 | - |
08/04/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 9,800 | 0.00 | 9.76 | - |
07/04/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.35 | 30,400 | 0.00 | 9.76 | - |
03/04/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.40 | 1,400 | 0.00 | 9.85 | - |
02/04/69
|
5.45 | 5.40 unread messages | 0.00 | 5.45 | 5.40 | 3,400 | 0.00 | 9.85 | - |
01/04/69
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 6,700 | 0.00 | 9.85 | - |
31/03/69
|
5.40 | 5.35 unread messages | 0.00 | 5.40 | 5.35 | 4,100 | 0.00 | 9.94 | - |
30/03/69
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.35 | 11,800 | 0.00 | 9.94 | - |
27/03/69
|
5.40 | 5.40 unread messages | +0.05 | 5.40 | 5.40 | 100 | 0.00 | 9.85 | - |
26/03/69
|
5.35 | 5.35 unread messages | -0.05 | 5.40 | 5.35 | 7,000 | 0.00 | 9.94 | - |
25/03/69
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 22,800 | 0.00 | 9.85 | - |
24/03/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.40 | 1,600 | 0.00 | 9.85 | - |
23/03/69
|
5.40 | 5.40 unread messages | -0.05 | 5.40 | 5.25 | 248,800 | 0.00 | 9.85 | - |
20/03/69
|
5.35 | 5.45 unread messages | 0.00 | 5.45 | 5.35 | 19,400 | 0.00 | 9.76 | - |
19/03/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 3,100 | 0.00 | 9.76 | - |
18/03/69
|
5.45 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 8,800 | 0.00 | 9.76 | - |
17/03/69
|
5.35 | 5.40 unread messages | -0.10 | 5.40 | 5.35 | 30,000 | 0.00 | 9.85 | - |
16/03/69
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.50 | 350,200 | 0.00 | 9.59 | - |
13/03/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.55 | 55,300 | 0.00 | 9.59 | - |
12/03/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 27,200 | 0.00 | 9.59 | - |
11/03/69
|
5.55 | 5.55 unread messages | +0.05 | 5.55 | 5.50 | 65,800 | 0.00 | 9.59 | - |
10/03/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 14,200 | 0.00 | 9.67 | - |
09/03/69
|
5.50 | 5.45 unread messages | -0.10 | 5.50 | 5.30 | 3,700 | 0.00 | 9.76 | - |
06/03/69
|
5.40 | 5.55 unread messages | +0.05 | 5.55 | 5.35 | 54,200 | 0.00 | 9.59 | - |
05/03/69
|
5.35 | 5.50 unread messages | +0.20 | 5.50 | 5.35 | 800 | 0.00 | 9.67 | - |
04/03/69
|
5.45 | 5.30 unread messages | -0.15 | 5.45 | 5.30 | 244,400 | 0.00 | 10.04 | - |
02/03/69
|
5.40 | 5.45 unread messages | -0.05 | 5.50 | 5.35 | 299,300 | 0.00 | 9.76 | - |
27/02/69
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.50 | 79,000 | 0.00 | 9.67 | - |
26/02/69
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.50 | 44,900 | 0.00 | 9.67 | - |
25/02/69
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.50 | 14,600 | 0.00 | 9.59 | - |
24/02/69
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.50 | 10,500 | 0.00 | 9.67 | - |
23/02/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 19,900 | 0.00 | 9.59 | - |
20/02/69
|
5.55 | 5.55 unread messages | +0.05 | 5.60 | 5.55 | 11,200 | 0.00 | 9.59 | - |
19/02/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 139,100 | 0.00 | 9.67 | - |
18/02/69
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 62,000 | 0.00 | 9.76 | - |
17/02/69
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 30,400 | 0.00 | 9.67 | - |
16/02/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.40 | 4,300 | 0.00 | 9.67 | - |
13/02/69
|
5.50 | 5.45 unread messages | 0.00 | 5.50 | 5.45 | 43,300 | 0.00 | 9.76 | - |
12/02/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 77,500 | 0.00 | 9.76 | - |
11/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 5,400 | 0.00 | 9.76 | - |
10/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.45 | 18,600 | 0.00 | 9.76 | - |
09/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 32,400 | 0.00 | 9.76 | - |
06/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.45 | 1,100 | 0.00 | 9.76 | - |
05/02/69
|
5.45 | 5.45 unread messages | -0.05 | 5.45 | 5.40 | 48,000 | 0.00 | 9.76 | - |
04/02/69
|
5.35 | 5.50 unread messages | +0.20 | 5.50 | 5.35 | 68,100 | 0.00 | 9.67 | - |
03/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.30 | 18,500 | 0.00 | 10.04 | - |
02/02/69
|
5.35 | 5.30 unread messages | -0.05 | 5.35 | 5.25 | 51,200 | 0.00 | 10.04 | - |
30/01/69
|
5.25 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 108,700 | 0.00 | 9.94 | - |
29/01/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 31,800 | 0.00 | 10.13 | - |
28/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 9,400 | 0.00 | 10.13 | - |
27/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.25 | 18,800 | 0.00 | 10.13 | - |
26/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.25 | 14,500 | 0.00 | 10.13 | - |
23/01/69
|
5.20 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 8,700 | 0.00 | 10.13 | - |
22/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.20 | 3,200 | 0.00 | 10.23 | - |
21/01/69
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 45,900 | 0.00 | 10.23 | - |
20/01/69
|
5.15 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 176,500 | 0.00 | 10.23 | - |
19/01/69
|
5.15 | 5.15 unread messages | 0.00 | 5.20 | 5.15 | 10,700 | 0.00 | 10.33 | - |
16/01/69
|
5.20 | 5.15 unread messages | 0.00 | 5.20 | 5.15 | 12,600 | 0.00 | 10.33 | - |
15/01/69
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 5.15 | 13,000 | 0.00 | 10.33 | - |
14/01/69
|
5.15 | 5.20 unread messages | +0.05 | 5.20 | 5.15 | 12,900 | 0.00 | 10.23 | - |
13/01/69
|
5.15 | 5.15 unread messages | 0.00 | 5.20 | 5.15 | 35,900 | 0.00 | 10.33 | - |
12/01/69
|
5.15 | 5.15 unread messages | 0.00 | 5.20 | 5.15 | 25,200 | 0.00 | 10.33 | - |
09/01/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.15 | 203,900 | 0.00 | 10.33 | - |
08/01/69
|
5.20 | 5.15 unread messages | -0.05 | 5.20 | 5.15 | 10,100 | 0.00 | 10.33 | - |
07/01/69
|
5.15 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 12,500 | 0.00 | 10.23 | - |
06/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 50,900 | 0.00 | 10.23 | - |
05/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 21,400 | 0.00 | 10.23 | - |