ราคาหุ้นย้อนหลัง HPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.56 | 4.58 unread messages | 0.00 | 4.68 | 4.56 | 87,000 | 0.00 | 11.62 | - |
28/04/68
|
4.56 | 4.58 unread messages | +0.02 | 4.58 | 4.56 | 33,500 | 0.00 | 11.62 | - |
25/04/68
|
4.58 | 4.56 unread messages | -0.02 | 4.58 | 4.56 | 49,500 | 0.00 | 11.67 | - |
24/04/68
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.56 | 21,900 | 0.00 | 11.62 | - |
23/04/68
|
4.54 | 4.58 unread messages | +0.02 | 4.60 | 4.54 | 29,700 | 0.00 | 11.62 | - |
22/04/68
|
4.54 | 4.56 unread messages | +0.02 | 4.56 | 4.54 | 32,600 | 0.00 | 11.67 | - |
21/04/68
|
4.54 | 4.54 unread messages | +0.02 | 4.54 | 4.54 | 44,800 | 0.00 | 11.72 | - |
18/04/68
|
4.54 | 4.52 unread messages | -0.02 | 4.58 | 4.52 | 85,400 | 0.00 | 11.77 | - |
17/04/68
|
4.56 | 4.54 unread messages | -0.02 | 4.56 | 4.52 | 236,400 | 0.00 | 11.72 | - |
16/04/68
|
4.54 | 4.56 unread messages | +0.02 | 4.56 | 4.54 | 277,700 | 0.00 | 11.67 | - |
11/04/68
|
4.54 | 4.54 unread messages | 0.00 | 4.60 | 4.54 | 74,400 | 0.00 | 11.72 | - |
10/04/68
|
4.62 | 4.54 unread messages | 0.00 | 4.68 | 4.54 | 205,400 | 0.00 | 11.72 | - |
09/04/68
|
4.58 | 4.54 unread messages | -0.06 | 4.68 | 4.50 | 380,800 | 0.00 | 11.72 | - |
08/04/68
|
4.64 | 4.60 unread messages | -0.06 | 4.68 | 4.58 | 277,300 | 0.00 | 11.57 | - |
04/04/68
|
4.72 | 4.66 unread messages | -0.02 | 4.72 | 4.64 | 79,100 | 0.00 | 11.42 | - |
03/04/68
|
4.68 | 4.68 unread messages | 0.00 | 4.68 | 4.68 | 37,200 | 0.00 | 11.37 | - |
02/04/68
|
4.70 | 4.68 unread messages | -0.02 | 4.70 | 4.68 | 11,200 | 0.00 | 11.37 | - |
01/04/68
|
4.70 | 4.70 unread messages | +0.02 | 4.70 | 4.66 | 39,600 | 0.00 | 11.32 | - |
31/03/68
|
4.68 | 4.68 unread messages | -0.02 | 4.68 | 4.68 | 28,500 | 0.00 | 11.37 | - |
28/03/68
|
4.70 | 4.70 unread messages | -0.02 | 4.70 | 4.70 | 10,100 | 0.00 | 11.32 | - |
27/03/68
|
4.72 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 29,300 | 0.00 | 11.27 | - |
26/03/68
|
4.72 | 4.70 unread messages | 0.00 | 4.72 | 4.68 | 32,800 | 0.00 | 11.32 | - |
25/03/68
|
4.70 | 4.70 unread messages | -0.02 | 4.72 | 4.68 | 71,100 | 0.00 | 11.32 | - |
24/03/68
|
4.70 | 4.72 unread messages | 0.00 | 4.72 | 4.68 | 15,600 | 0.00 | 11.27 | - |
21/03/68
|
4.68 | 4.72 unread messages | +0.02 | 4.74 | 4.66 | 107,700 | 0.00 | 11.27 | - |
20/03/68
|
4.68 | 4.70 unread messages | +0.02 | 4.70 | 4.68 | 40,800 | 0.00 | 11.32 | - |
19/03/68
|
4.66 | 4.68 unread messages | +0.02 | 4.68 | 4.64 | 64,700 | 0.00 | 11.37 | - |
18/03/68
|
4.64 | 4.66 unread messages | -0.12 | 4.68 | 4.64 | 91,700 | 0.00 | 11.42 | - |
17/03/68
|
4.76 | 4.78 unread messages | +0.02 | 4.78 | 4.76 | 212,500 | 0.00 | 11.13 | - |
14/03/68
|
4.78 | 4.76 unread messages | 0.00 | 4.78 | 4.72 | 71,100 | 0.00 | 11.18 | - |
13/03/68
|
4.78 | 4.76 unread messages | +0.04 | 4.78 | 4.74 | 21,800 | 0.00 | 11.18 | - |
12/03/68
|
4.76 | 4.72 unread messages | 0.00 | 4.76 | 4.72 | 15,600 | 0.00 | 11.27 | - |
11/03/68
|
4.78 | 4.72 unread messages | -0.06 | 4.78 | 4.72 | 49,600 | 0.00 | 11.27 | - |
10/03/68
|
4.74 | 4.78 unread messages | +0.06 | 4.80 | 4.74 | 84,000 | 0.00 | 11.13 | - |
07/03/68
|
4.76 | 4.72 unread messages | -0.06 | 4.76 | 4.68 | 70,500 | 0.00 | 11.27 | - |
06/03/68
|
4.76 | 4.78 unread messages | +0.04 | 4.78 | 4.72 | 42,400 | 0.00 | 11.13 | - |
05/03/68
|
4.70 | 4.74 unread messages | +0.04 | 4.74 | 4.68 | 32,200 | 0.00 | 5.63 | - |
04/03/68
|
4.68 | 4.70 unread messages | 0.00 | 4.70 | 4.64 | 98,600 | 0.00 | 5.68 | - |
03/03/68
|
4.74 | 4.70 unread messages | +0.02 | 4.74 | 4.68 | 7,800 | 0.00 | 5.68 | - |
28/02/68
|
4.68 | 4.68 unread messages | +0.02 | 4.80 | 4.64 | 76,100 | 0.00 | 5.71 | - |
27/02/68
|
4.72 | 4.66 unread messages | -0.02 | 4.72 | 4.66 | 114,100 | 0.00 | 5.73 | - |
26/02/68
|
4.68 | 4.68 unread messages | 0.00 | 4.70 | 4.64 | 119,400 | 0.00 | 5.71 | - |
25/02/68
|
4.68 | 4.68 unread messages | 0.00 | 4.96 | 4.64 | 145,500 | 0.00 | 5.71 | - |
24/02/68
|
4.72 | 4.68 unread messages | +0.02 | 4.76 | 4.64 | 171,000 | 0.00 | 5.71 | - |
21/02/68
|
4.70 | 4.66 unread messages | -0.04 | 4.70 | 4.66 | 120,300 | 0.00 | 5.73 | - |
20/02/68
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.64 | 94,200 | 0.00 | 5.68 | - |
19/02/68
|
4.66 | 4.70 unread messages | +0.02 | 4.70 | 4.62 | 136,700 | 0.00 | 5.68 | - |
18/02/68
|
4.72 | 4.68 unread messages | 0.00 | 4.72 | 4.60 | 95,200 | 0.00 | 5.71 | - |
17/02/68
|
4.72 | 4.68 unread messages | -0.02 | 4.74 | 4.68 | 65,200 | 0.00 | 5.71 | - |
14/02/68
|
4.74 | 4.70 unread messages | -0.06 | 4.76 | 4.70 | 76,700 | 0.00 | 5.68 | - |
13/02/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.74 | 14,900 | 0.00 | 5.61 | - |
11/02/68
|
4.74 | 4.76 unread messages | +0.04 | 4.76 | 4.72 | 10,900 | 0.00 | 5.61 | - |
10/02/68
|
4.72 | 4.72 unread messages | -0.06 | 4.74 | 4.70 | 92,600 | 0.00 | 5.66 | - |
07/02/68
|
4.74 | 4.78 unread messages | 0.00 | 4.80 | 4.70 | 125,100 | 0.00 | 5.59 | - |
06/02/68
|
4.88 | 4.78 unread messages | -0.10 | 4.88 | 4.76 | 79,900 | 0.00 | 5.59 | - |
05/02/68
|
4.88 | 4.88 unread messages | 0.00 | 4.88 | 4.88 | 400 | 0.00 | 5.47 | - |
04/02/68
|
4.86 | 4.88 unread messages | +0.02 | 4.88 | 4.86 | 3,100 | 0.00 | 5.47 | - |
03/02/68
|
4.84 | 4.86 unread messages | 0.00 | 4.86 | 4.82 | 76,800 | 0.00 | 5.49 | - |
31/01/68
|
4.86 | 4.86 unread messages | 0.00 | 4.88 | 4.86 | 46,400 | 0.00 | 5.49 | - |
30/01/68
|
4.86 | 4.86 unread messages | +0.02 | 4.86 | 4.84 | 67,500 | 0.00 | 5.49 | - |
29/01/68
|
4.86 | 4.84 unread messages | -0.04 | 4.86 | 4.84 | 8,800 | 0.00 | 5.52 | - |
28/01/68
|
4.88 | 4.88 unread messages | +0.02 | 4.88 | 4.84 | 61,200 | 0.00 | 5.47 | - |
27/01/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.86 | 3,000 | 0.00 | 5.49 | - |
24/01/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 8,100 | 0.00 | 5.49 | - |
23/01/68
|
4.90 | 4.86 unread messages | +0.02 | 4.90 | 4.86 | 600 | 0.00 | 5.49 | - |
22/01/68
|
4.86 | 4.84 unread messages | -0.06 | 4.88 | 4.82 | 37,400 | 0.00 | 5.52 | - |
21/01/68
|
4.78 | 4.90 unread messages | +0.12 | 4.90 | 4.76 | 87,100 | 0.00 | 5.45 | - |
20/01/68
|
4.78 | 4.78 unread messages | -0.06 | 4.84 | 4.78 | 102,300 | 0.00 | 5.59 | - |
17/01/68
|
4.84 | 4.84 unread messages | 0.00 | 4.84 | 4.80 | 150,100 | 0.00 | 5.52 | - |
16/01/68
|
4.92 | 4.84 unread messages | -0.08 | 4.92 | 4.84 | 102,800 | 0.00 | 5.52 | - |
15/01/68
|
4.88 | 4.92 unread messages | +0.04 | 4.96 | 4.84 | 131,400 | 0.00 | 5.43 | - |
14/01/68
|
4.92 | 4.88 unread messages | -0.10 | 4.96 | 4.86 | 128,200 | 0.00 | 5.47 | - |
13/01/68
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.90 | 110,200 | 0.00 | 5.36 | - |
10/01/68
|
4.98 | 5.00 unread messages | +0.02 | 5.00 | 4.94 | 163,900 | 0.00 | 5.34 | - |
09/01/68
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.98 | 151,600 | 0.00 | 5.36 | - |
08/01/68
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.98 | 87,500 | 0.00 | 5.36 | - |
07/01/68
|
4.98 | 5.00 unread messages | +0.02 | 5.05 | 4.98 | 41,400 | 0.00 | 5.34 | - |
06/01/68
|
5.05 | 4.98 unread messages | -0.07 | 5.05 | 4.98 | 57,100 | 0.00 | 5.36 | - |
03/01/68
|
4.98 | 5.05 unread messages | +0.07 | 5.05 | 4.98 | 47,000 | 0.00 | 5.29 | - |
02/01/68
|
5.00 | 4.98 unread messages | -0.07 | 5.00 | 4.98 | 4,900 | 0.00 | 5.36 | - |