ราคาหุ้นย้อนหลัง HTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
15.80 | 15.80 unread messages | +0.10 | 16.00 | 15.70 | 128,300 | 11.18 | 6.27 | - |
16/03/69
|
15.80 | 15.70 unread messages | -0.10 | 15.90 | 15.60 | 183,600 | 11.18 | 6.27 | - |
13/03/69
|
15.90 | 15.80 unread messages | -0.10 | 15.90 | 15.70 | 130,900 | 11.18 | 6.27 | - |
12/03/69
|
15.90 | 15.90 unread messages | +0.10 | 16.00 | 15.80 | 91,800 | 11.25 | 6.23 | - |
11/03/69
|
15.70 | 15.80 unread messages | +0.10 | 15.90 | 15.60 | 66,400 | 11.18 | 6.27 | - |
10/03/69
|
15.60 | 15.70 unread messages | +0.20 | 16.10 | 15.60 | 196,200 | 11.10 | 6.31 | - |
09/03/69
|
15.60 | 15.50 unread messages | -0.30 | 15.70 | 15.40 | 341,500 | 10.96 | 6.39 | - |
06/03/69
|
15.60 | 15.80 unread messages | +0.40 | 15.90 | 15.40 | 147,900 | 11.18 | 6.27 | - |
05/03/69
|
15.50 | 15.40 unread messages | +0.20 | 15.60 | 15.40 | 211,600 | 10.89 | 6.43 | - |
04/03/69
|
15.60 | 15.20 unread messages | -0.50 | 15.60 | 15.00 | 644,100 | 10.75 | 6.91 | - |
02/03/69
|
15.70 | 15.70 unread messages | -0.40 | 16.00 | 15.50 | 584,400 | 11.10 | 6.69 | - |
27/02/69
|
16.20 | 16.10 unread messages | 0.00 | 16.30 | 16.10 | 208,900 | 11.05 | 6.52 | - |
26/02/69
|
16.20 | 16.10 unread messages | -0.10 | 16.40 | 16.10 | 194,100 | 11.05 | 6.52 | - |
25/02/69
|
16.20 | 16.20 unread messages | -0.10 | 16.40 | 16.20 | 220,400 | 11.11 | 6.48 | - |
24/02/69
|
16.00 | 16.30 unread messages | +0.20 | 16.30 | 15.90 | 287,100 | 11.18 | 6.44 | - |
23/02/69
|
16.20 | 16.10 unread messages | +0.10 | 16.30 | 16.00 | 436,400 | 11.05 | 6.52 | - |
20/02/69
|
16.10 | 16.00 unread messages | -0.10 | 16.10 | 15.70 | 543,500 | 10.98 | 6.56 | - |
19/02/69
|
15.90 | 16.10 unread messages | +0.20 | 16.10 | 15.90 | 316,900 | 11.05 | 6.52 | - |
18/02/69
|
15.90 | 15.90 unread messages | +0.10 | 16.00 | 15.80 | 138,000 | 10.91 | 6.60 | - |
17/02/69
|
16.00 | 15.80 unread messages | -0.20 | 16.00 | 15.80 | 145,400 | 10.84 | 6.65 | - |
16/02/69
|
15.60 | 16.00 unread messages | +0.50 | 16.00 | 15.50 | 485,800 | 10.98 | 6.56 | - |
13/02/69
|
15.40 | 15.50 unread messages | +0.10 | 15.50 | 15.30 | 380,500 | 10.63 | 6.77 | - |
12/02/69
|
15.30 | 15.40 unread messages | +0.10 | 15.50 | 15.20 | 231,200 | 10.57 | 6.82 | - |
11/02/69
|
15.30 | 15.30 unread messages | 0.00 | 15.30 | 15.20 | 369,300 | 10.50 | 6.86 | - |
10/02/69
|
15.20 | 15.30 unread messages | +0.10 | 15.30 | 15.20 | 247,600 | 10.50 | 6.86 | - |
09/02/69
|
15.10 | 15.20 unread messages | +0.10 | 15.20 | 15.10 | 309,900 | 10.43 | 6.91 | - |
06/02/69
|
15.20 | 15.10 unread messages | -0.10 | 15.20 | 15.10 | 83,100 | 10.36 | 6.95 | - |
05/02/69
|
15.10 | 15.20 unread messages | +0.10 | 15.20 | 15.00 | 190,500 | 10.43 | 6.91 | - |
04/02/69
|
15.20 | 15.10 unread messages | -0.10 | 15.20 | 15.00 | 154,500 | 10.36 | 6.95 | - |
03/02/69
|
15.10 | 15.20 unread messages | +0.10 | 15.20 | 15.00 | 146,300 | 10.43 | 6.91 | - |
02/02/69
|
15.10 | 15.10 unread messages | 0.00 | 15.10 | 15.00 | 72,800 | 10.36 | 6.95 | - |
30/01/69
|
15.00 | 15.10 unread messages | +0.10 | 15.10 | 15.00 | 155,700 | 10.36 | 6.95 | - |
29/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 15.00 | 110,000 | 10.29 | 7.00 | - |
28/01/69
|
15.10 | 15.00 unread messages | -0.10 | 15.10 | 15.00 | 113,300 | 10.29 | 7.00 | - |
27/01/69
|
15.00 | 15.10 unread messages | +0.10 | 15.10 | 15.00 | 27,800 | 10.36 | 6.95 | - |
26/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 15.00 | 226,800 | 10.29 | 7.00 | - |
23/01/69
|
15.00 | 15.00 unread messages | -0.10 | 15.10 | 15.00 | 90,500 | 10.29 | 7.00 | - |
22/01/69
|
15.10 | 15.10 unread messages | 0.00 | 15.10 | 15.00 | 166,200 | 10.36 | 6.95 | - |
21/01/69
|
15.10 | 15.10 unread messages | 0.00 | 15.10 | 15.00 | 334,300 | 10.36 | 6.95 | - |
20/01/69
|
15.10 | 15.10 unread messages | +0.10 | 15.20 | 15.00 | 143,800 | 10.36 | 6.95 | - |
19/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 14.90 | 298,000 | 10.29 | 7.00 | - |
16/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 15.00 | 232,200 | 10.29 | 7.00 | - |
15/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 15.00 | 69,000 | 10.29 | 7.00 | - |
14/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 14.90 | 258,000 | 10.29 | 7.00 | - |
13/01/69
|
14.90 | 15.00 unread messages | +0.10 | 15.10 | 14.90 | 396,500 | 10.29 | 7.00 | - |
12/01/69
|
15.10 | 14.90 unread messages | -0.20 | 15.10 | 14.90 | 110,200 | 10.22 | 7.05 | - |
09/01/69
|
15.10 | 15.10 unread messages | 0.00 | 15.10 | 14.90 | 407,900 | 10.36 | 6.95 | - |
08/01/69
|
15.10 | 15.10 unread messages | 0.00 | 15.20 | 15.00 | 123,500 | 10.36 | 6.95 | - |
07/01/69
|
15.00 | 15.10 unread messages | +0.10 | 15.20 | 15.00 | 193,200 | 10.36 | 6.95 | - |
06/01/69
|
14.90 | 15.00 unread messages | +0.10 | 15.10 | 14.90 | 477,200 | 10.29 | 7.00 | - |
05/01/69
|
14.90 | 14.90 unread messages | 0.00 | 15.00 | 14.90 | 168,200 | 10.22 | 7.05 | - |