ราคาหุ้นย้อนหลัง HTECH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
2.82 | 2.80 unread messages | -0.02 | 2.84 | 2.80 | 571,800 | 24.45 | 6.07 | - |
16/03/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.72 | 516,400 | 24.62 | 6.03 | - |
13/03/69
|
2.82 | 2.82 unread messages | -0.02 | 2.84 | 2.70 | 945,300 | 24.62 | 6.03 | - |
12/03/69
|
2.82 | 2.84 unread messages | +0.04 | 2.84 | 2.76 | 512,900 | 24.80 | 5.99 | - |
11/03/69
|
2.72 | 2.80 unread messages | +0.10 | 2.86 | 2.72 | 820,400 | 24.45 | 6.07 | - |
10/03/69
|
2.78 | 2.70 unread messages | -0.02 | 2.78 | 2.68 | 1,180,300 | 23.58 | 6.30 | - |
09/03/69
|
2.70 | 2.72 unread messages | -0.02 | 2.74 | 2.60 | 619,500 | 23.75 | 6.25 | - |
06/03/69
|
2.78 | 2.74 unread messages | -0.04 | 2.78 | 2.70 | 308,600 | 23.92 | 6.20 | - |
05/03/69
|
2.70 | 2.78 unread messages | +0.12 | 2.80 | 2.62 | 1,047,100 | 24.27 | 6.12 | - |
04/03/69
|
2.64 | 2.66 unread messages | -0.08 | 2.72 | 2.52 | 1,577,400 | 23.23 | 6.39 | - |
02/03/69
|
2.80 | 2.74 unread messages | -0.08 | 2.82 | 2.70 | 1,553,500 | 23.92 | 6.20 | - |
27/02/69
|
2.82 | 2.82 unread messages | -0.62 | 2.92 | 2.60 | 9,920,900 | 24.62 | 6.03 | - |
26/02/69
|
3.68 | 3.44 unread messages | -0.20 | 3.68 | 3.42 | 1,621,100 | 8.48 | 4.65 | - |
25/02/69
|
3.62 | 3.64 unread messages | +0.02 | 3.72 | 3.60 | 851,000 | 8.98 | 4.40 | - |
24/02/69
|
3.50 | 3.62 unread messages | +0.10 | 3.62 | 3.48 | 557,800 | 8.93 | 4.42 | - |
23/02/69
|
3.50 | 3.52 unread messages | 0.00 | 3.56 | 3.44 | 600,900 | 8.68 | 4.55 | - |
20/02/69
|
3.66 | 3.52 unread messages | -0.10 | 3.68 | 3.52 | 901,300 | 8.68 | 4.55 | - |
19/02/69
|
3.64 | 3.62 unread messages | +0.04 | 3.66 | 3.60 | 1,270,600 | 8.93 | 4.42 | - |
18/02/69
|
3.44 | 3.58 unread messages | +0.10 | 3.62 | 3.44 | 1,789,500 | 8.83 | 4.47 | - |
17/02/69
|
3.32 | 3.48 unread messages | +0.16 | 3.50 | 3.32 | 3,079,200 | 8.58 | 4.60 | - |
16/02/69
|
3.40 | 3.32 unread messages | -0.06 | 3.40 | 3.28 | 695,700 | 8.19 | 4.82 | - |
13/02/69
|
3.30 | 3.38 unread messages | +0.08 | 3.40 | 3.28 | 1,446,500 | 8.33 | 4.73 | - |
12/02/69
|
3.28 | 3.30 unread messages | +0.04 | 3.36 | 3.28 | 817,800 | 8.14 | 4.85 | - |
11/02/69
|
3.30 | 3.26 unread messages | -0.04 | 3.30 | 3.18 | 742,300 | 8.04 | 4.91 | - |
10/02/69
|
3.34 | 3.30 unread messages | -0.04 | 3.36 | 3.30 | 526,100 | 8.14 | 4.85 | - |
09/02/69
|
3.30 | 3.34 unread messages | +0.08 | 3.38 | 3.26 | 1,801,100 | 8.24 | 4.79 | - |
06/02/69
|
3.34 | 3.26 unread messages | -0.12 | 3.38 | 3.26 | 1,760,100 | 8.04 | 4.91 | - |
05/02/69
|
3.42 | 3.38 unread messages | -0.08 | 3.42 | 3.32 | 1,871,300 | 8.33 | 4.73 | - |
04/02/69
|
3.12 | 3.46 unread messages | +0.34 | 3.46 | 3.12 | 5,466,200 | 8.53 | 4.62 | - |
03/02/69
|
3.10 | 3.12 unread messages | +0.06 | 3.20 | 3.06 | 1,379,000 | 7.69 | 5.13 | - |
02/02/69
|
3.08 | 3.06 unread messages | 0.00 | 3.10 | 3.02 | 735,400 | 7.55 | 5.23 | - |
30/01/69
|
3.04 | 3.06 unread messages | +0.04 | 3.08 | 3.00 | 552,800 | 7.55 | 5.23 | - |
29/01/69
|
3.00 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 233,900 | 7.45 | 5.30 | - |
28/01/69
|
3.14 | 3.02 unread messages | -0.08 | 3.14 | 2.98 | 1,169,900 | 7.45 | 5.30 | - |
27/01/69
|
3.10 | 3.10 unread messages | +0.02 | 3.18 | 3.10 | 334,400 | 7.64 | 5.16 | - |
26/01/69
|
3.16 | 3.08 unread messages | -0.08 | 3.16 | 3.08 | 792,900 | 7.59 | 5.19 | - |
23/01/69
|
3.12 | 3.16 unread messages | +0.06 | 3.24 | 3.12 | 1,896,400 | 7.79 | 5.06 | - |
22/01/69
|
3.02 | 3.10 unread messages | +0.14 | 3.28 | 3.00 | 3,924,500 | 7.64 | 5.16 | - |
21/01/69
|
2.98 | 2.96 unread messages | 0.00 | 3.02 | 2.96 | 305,800 | 7.30 | 5.41 | - |
20/01/69
|
2.86 | 2.96 unread messages | +0.10 | 3.04 | 2.86 | 1,542,700 | 7.30 | 5.41 | - |
19/01/69
|
2.78 | 2.86 unread messages | +0.08 | 2.86 | 2.76 | 175,700 | 7.05 | 5.59 | - |
16/01/69
|
2.76 | 2.78 unread messages | +0.02 | 2.78 | 2.74 | 71,500 | 6.85 | 5.76 | - |
15/01/69
|
2.72 | 2.76 unread messages | 0.00 | 2.78 | 2.72 | 234,300 | 6.81 | 5.80 | - |
14/01/69
|
2.78 | 2.76 unread messages | -0.02 | 2.82 | 2.72 | 245,500 | 6.81 | 5.80 | - |
13/01/69
|
2.86 | 2.78 unread messages | -0.08 | 2.88 | 2.78 | 323,900 | 6.85 | 5.76 | - |
12/01/69
|
2.92 | 2.86 unread messages | -0.06 | 2.96 | 2.84 | 382,400 | 7.05 | 5.59 | - |
09/01/69
|
2.92 | 2.92 unread messages | -0.02 | 2.96 | 2.92 | 104,600 | 7.20 | 5.48 | - |
08/01/69
|
2.92 | 2.94 unread messages | +0.02 | 2.96 | 2.92 | 141,300 | 7.25 | 5.44 | - |
07/01/69
|
2.94 | 2.92 unread messages | -0.02 | 2.96 | 2.90 | 368,800 | 7.20 | 5.48 | - |
06/01/69
|
2.90 | 2.94 unread messages | 0.00 | 2.96 | 2.90 | 178,400 | 7.25 | 5.44 | - |
05/01/69
|
2.94 | 2.94 unread messages | -0.02 | 2.96 | 2.88 | 264,700 | 7.25 | 5.44 | - |