ราคาหุ้นย้อนหลัง HTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
17.00 | 16.90 unread messages | -0.10 | 17.10 | 16.90 | 1,310,900 | 11.29 | 6.21 | - |
28/04/68
|
16.90 | 17.00 unread messages | +0.20 | 17.10 | 16.80 | 643,900 | 11.36 | 6.18 | - |
25/04/68
|
16.70 | 16.80 unread messages | +0.10 | 17.00 | 16.70 | 845,300 | 11.22 | 6.25 | - |
24/04/68
|
16.40 | 16.70 unread messages | +0.40 | 16.70 | 16.30 | 415,200 | 11.16 | 6.29 | - |
23/04/68
|
16.20 | 16.30 unread messages | 0.00 | 16.50 | 16.20 | 370,300 | 10.89 | 6.44 | - |
22/04/68
|
16.10 | 16.30 unread messages | +0.20 | 16.30 | 16.10 | 50,300 | 10.89 | 6.44 | - |
21/04/68
|
16.20 | 16.10 unread messages | -0.10 | 16.30 | 16.10 | 95,200 | 10.75 | 6.52 | - |
18/04/68
|
16.10 | 16.20 unread messages | +0.10 | 16.30 | 16.10 | 411,300 | 10.82 | 6.48 | - |
17/04/68
|
16.10 | 16.10 unread messages | 0.00 | 16.10 | 16.00 | 81,000 | 10.75 | 6.52 | - |
16/04/68
|
16.10 | 16.10 unread messages | 0.00 | 16.30 | 16.00 | 584,600 | 10.75 | 6.52 | - |
11/04/68
|
16.00 | 16.10 unread messages | +0.20 | 16.10 | 16.00 | 90,300 | 10.75 | 6.52 | - |
10/04/68
|
16.10 | 15.90 unread messages | 0.00 | 16.10 | 15.90 | 572,000 | 10.62 | 6.60 | - |
09/04/68
|
16.00 | 15.90 unread messages | -0.10 | 16.20 | 15.80 | 274,400 | 10.62 | 6.60 | - |
08/04/68
|
16.00 | 16.00 unread messages | -0.10 | 16.10 | 15.60 | 698,500 | 10.69 | 6.56 | - |
04/04/68
|
16.40 | 16.10 unread messages | -0.30 | 16.40 | 16.10 | 286,900 | 10.75 | 6.52 | - |
03/04/68
|
16.50 | 16.40 unread messages | -0.10 | 16.50 | 16.30 | 128,000 | 10.96 | 6.40 | - |
02/04/68
|
16.60 | 16.50 unread messages | 0.00 | 16.70 | 16.40 | 257,800 | 11.02 | 6.36 | - |
01/04/68
|
16.40 | 16.50 unread messages | +0.20 | 16.60 | 16.30 | 354,000 | 11.02 | 6.36 | - |
31/03/68
|
16.30 | 16.30 unread messages | -0.10 | 16.40 | 16.10 | 509,700 | 10.89 | 6.44 | - |
28/03/68
|
16.40 | 16.40 unread messages | +0.10 | 16.50 | 16.30 | 44,700 | 10.96 | 6.40 | - |
27/03/68
|
16.50 | 16.30 unread messages | -0.10 | 16.50 | 16.30 | 146,400 | 10.89 | 6.44 | - |
26/03/68
|
16.50 | 16.40 unread messages | -0.10 | 16.50 | 16.40 | 110,300 | 10.96 | 6.40 | - |
25/03/68
|
16.60 | 16.50 unread messages | -0.10 | 16.60 | 16.40 | 193,100 | 11.02 | 6.36 | - |
24/03/68
|
16.50 | 16.60 unread messages | +0.10 | 16.60 | 16.40 | 622,500 | 11.09 | 6.33 | - |
21/03/68
|
16.50 | 16.50 unread messages | -0.10 | 16.60 | 16.40 | 222,500 | 11.02 | 6.36 | - |
20/03/68
|
16.60 | 16.60 unread messages | +0.10 | 16.70 | 16.50 | 476,000 | 11.09 | 6.33 | - |
19/03/68
|
16.50 | 16.50 unread messages | 0.00 | 16.60 | 16.40 | 416,200 | 11.02 | 6.36 | - |
18/03/68
|
16.50 | 16.50 unread messages | 0.00 | 16.80 | 16.50 | 181,300 | 11.02 | 6.36 | - |
17/03/68
|
16.50 | 16.50 unread messages | 0.00 | 16.60 | 16.40 | 322,800 | 11.02 | 6.36 | - |
14/03/68
|
16.50 | 16.50 unread messages | 0.00 | 16.50 | 16.40 | 83,500 | 11.02 | 6.36 | - |
13/03/68
|
16.40 | 16.50 unread messages | +0.10 | 16.60 | 16.30 | 510,300 | 11.02 | 6.36 | - |
12/03/68
|
16.70 | 16.40 unread messages | -0.30 | 16.70 | 16.40 | 374,500 | 10.96 | 6.40 | - |
11/03/68
|
16.70 | 16.70 unread messages | 0.00 | 16.70 | 16.50 | 161,100 | 11.16 | 6.29 | - |
10/03/68
|
16.70 | 16.70 unread messages | 0.00 | 16.80 | 16.60 | 345,100 | 11.16 | 6.29 | - |
07/03/68
|
16.70 | 16.70 unread messages | 0.00 | 16.70 | 16.60 | 70,900 | 11.16 | 6.23 | - |
06/03/68
|
16.70 | 16.70 unread messages | 0.00 | 16.70 | 16.50 | 211,500 | 11.16 | 6.23 | - |
05/03/68
|
16.70 | 16.70 unread messages | 0.00 | 16.70 | 16.40 | 281,200 | 11.16 | 6.23 | - |
04/03/68
|
16.90 | 16.70 unread messages | -0.10 | 16.90 | 16.70 | 425,700 | 11.16 | 6.23 | - |
03/03/68
|
16.90 | 16.80 unread messages | 0.00 | 17.00 | 16.70 | 431,700 | 11.22 | 6.19 | - |
28/02/68
|
16.50 | 16.80 unread messages | +0.20 | 16.90 | 16.40 | 270,000 | 11.53 | 6.19 | - |
27/02/68
|
16.60 | 16.60 unread messages | 0.00 | 16.70 | 16.40 | 305,400 | 11.39 | 6.27 | - |
26/02/68
|
16.40 | 16.60 unread messages | +0.20 | 16.60 | 16.40 | 53,300 | 11.39 | 6.27 | - |
25/02/68
|
16.60 | 16.40 unread messages | -0.20 | 16.60 | 16.30 | 283,800 | 11.26 | 6.34 | - |
24/02/68
|
16.70 | 16.60 unread messages | -0.10 | 16.70 | 16.50 | 925,400 | 11.39 | 6.27 | - |
21/02/68
|
16.80 | 16.70 unread messages | -0.10 | 16.80 | 16.70 | 185,700 | 11.46 | 6.23 | - |
20/02/68
|
16.60 | 16.80 unread messages | +0.20 | 16.90 | 16.60 | 214,100 | 11.53 | 6.19 | - |
19/02/68
|
16.60 | 16.60 unread messages | 0.00 | 16.70 | 16.50 | 209,000 | 11.39 | 6.27 | - |
18/02/68
|
16.40 | 16.60 unread messages | +0.20 | 16.60 | 16.40 | 193,100 | 11.39 | 6.27 | - |
17/02/68
|
16.10 | 16.40 unread messages | +0.20 | 16.50 | 16.10 | 225,500 | 11.26 | 6.34 | - |
14/02/68
|
16.10 | 16.20 unread messages | -0.10 | 16.30 | 16.10 | 109,800 | 11.12 | 6.42 | - |
13/02/68
|
16.00 | 16.30 unread messages | +0.30 | 16.80 | 16.00 | 690,000 | 11.19 | 6.38 | - |
11/02/68
|
15.80 | 16.00 unread messages | +0.20 | 16.10 | 15.80 | 175,200 | 10.98 | 6.50 | - |
10/02/68
|
15.70 | 15.80 unread messages | -0.20 | 16.00 | 15.60 | 141,900 | 10.85 | 6.58 | - |
07/02/68
|
16.00 | 16.00 unread messages | 0.00 | 16.20 | 16.00 | 68,900 | 10.98 | 6.50 | - |
06/02/68
|
16.30 | 16.00 unread messages | -0.20 | 16.30 | 16.00 | 151,200 | 10.98 | 6.50 | - |
05/02/68
|
16.20 | 16.20 unread messages | 0.00 | 16.30 | 16.10 | 159,800 | 11.12 | 6.42 | - |
04/02/68
|
16.30 | 16.20 unread messages | -0.10 | 16.40 | 16.20 | 286,800 | 11.12 | 6.42 | - |
03/02/68
|
16.00 | 16.30 unread messages | +0.30 | 16.30 | 16.00 | 605,000 | 11.19 | 6.38 | - |
31/01/68
|
16.00 | 16.00 unread messages | +0.10 | 16.00 | 15.90 | 359,700 | 10.98 | 6.50 | - |
30/01/68
|
15.90 | 15.90 unread messages | 0.00 | 16.00 | 15.90 | 90,900 | 10.91 | 6.54 | - |
29/01/68
|
15.90 | 15.90 unread messages | 0.00 | 16.00 | 15.80 | 226,100 | 10.91 | 6.54 | - |
28/01/68
|
15.90 | 15.90 unread messages | -0.10 | 16.00 | 15.80 | 288,700 | 10.91 | 6.54 | - |
27/01/68
|
16.00 | 16.00 unread messages | 0.00 | 16.00 | 15.80 | 310,800 | 10.98 | 6.50 | - |
24/01/68
|
16.20 | 16.00 unread messages | -0.10 | 16.20 | 15.90 | 202,700 | 10.98 | 6.50 | - |
23/01/68
|
16.20 | 16.10 unread messages | 0.00 | 16.20 | 16.10 | 44,700 | 11.05 | 6.46 | - |
22/01/68
|
16.10 | 16.10 unread messages | +0.10 | 16.20 | 16.00 | 177,000 | 11.05 | 6.46 | - |
21/01/68
|
16.10 | 16.00 unread messages | -0.10 | 16.10 | 15.90 | 98,000 | 10.98 | 6.50 | - |
20/01/68
|
16.00 | 16.10 unread messages | +0.10 | 16.20 | 16.00 | 169,000 | 11.05 | 6.46 | - |
17/01/68
|
16.20 | 16.00 unread messages | -0.20 | 16.20 | 16.00 | 66,900 | 10.98 | 6.50 | - |
16/01/68
|
16.20 | 16.20 unread messages | +0.10 | 16.20 | 16.10 | 36,400 | 11.12 | 6.42 | - |
15/01/68
|
16.00 | 16.10 unread messages | +0.10 | 16.20 | 16.00 | 230,800 | 11.05 | 6.46 | - |
14/01/68
|
16.10 | 16.00 unread messages | -0.10 | 16.30 | 16.00 | 232,800 | 10.98 | 6.50 | - |
13/01/68
|
16.10 | 16.10 unread messages | -0.10 | 16.30 | 16.10 | 24,000 | 11.05 | 6.46 | - |
10/01/68
|
16.00 | 16.20 unread messages | +0.10 | 16.30 | 16.00 | 264,700 | 11.12 | 6.42 | - |
09/01/68
|
16.10 | 16.10 unread messages | 0.00 | 16.20 | 16.10 | 173,300 | 11.05 | 6.46 | - |
08/01/68
|
16.10 | 16.10 unread messages | 0.00 | 16.20 | 16.10 | 157,700 | 11.05 | 6.46 | - |
07/01/68
|
16.20 | 16.10 unread messages | -0.10 | 16.30 | 16.00 | 220,200 | 11.05 | 6.46 | - |
06/01/68
|
16.30 | 16.20 unread messages | 0.00 | 16.30 | 16.00 | 159,800 | 11.12 | 6.42 | - |
03/01/68
|
16.10 | 16.20 unread messages | -0.10 | 16.30 | 16.10 | 95,300 | 11.12 | 6.42 | - |
02/01/68
|
16.20 | 16.30 unread messages | 0.00 | 16.30 | 16.10 | 44,400 | 11.19 | 6.38 | - |