ราคาหุ้นย้อนหลัง HTECH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.00 | 2.88 unread messages | -0.02 | 3.00 | 2.84 | 155,300 | 7.60 | 5.56 | - |
10/04/68
|
2.98 | 2.90 unread messages | +0.20 | 3.02 | 2.86 | 2,363,300 | 7.66 | 5.52 | - |
09/04/68
|
2.70 | 2.70 unread messages | -0.04 | 2.80 | 2.62 | 1,100,900 | 7.13 | 5.93 | - |
08/04/68
|
2.80 | 2.74 unread messages | -0.20 | 2.90 | 2.68 | 538,900 | 7.23 | 5.84 | - |
04/04/68
|
3.10 | 2.94 unread messages | -0.20 | 3.18 | 2.94 | 935,000 | 7.76 | 5.44 | - |
03/04/68
|
3.18 | 3.14 unread messages | -0.04 | 3.18 | 3.10 | 313,600 | 8.29 | 5.10 | - |
02/04/68
|
3.22 | 3.18 unread messages | 0.00 | 3.22 | 3.16 | 324,800 | 8.40 | 5.03 | - |
01/04/68
|
3.10 | 3.18 unread messages | +0.04 | 3.22 | 3.10 | 330,200 | 8.40 | 5.03 | - |
31/03/68
|
3.22 | 3.14 unread messages | -0.06 | 3.22 | 3.06 | 882,600 | 8.29 | 5.10 | - |
28/03/68
|
3.24 | 3.20 unread messages | -0.04 | 3.24 | 3.18 | 168,300 | 8.45 | 5.00 | - |
27/03/68
|
3.32 | 3.24 unread messages | -0.08 | 3.34 | 3.20 | 528,300 | 8.55 | 4.94 | - |
26/03/68
|
3.22 | 3.32 unread messages | +0.08 | 3.36 | 3.22 | 643,500 | 8.77 | 4.82 | - |
25/03/68
|
3.30 | 3.24 unread messages | -0.06 | 3.32 | 3.20 | 703,700 | 8.55 | 4.94 | - |
24/03/68
|
3.26 | 3.30 unread messages | +0.04 | 3.38 | 3.26 | 1,139,100 | 8.71 | 4.85 | - |
21/03/68
|
3.62 | 3.26 unread messages | -0.36 | 3.68 | 3.12 | 4,469,900 | 8.61 | 4.91 | - |
20/03/68
|
3.88 | 3.62 unread messages | -0.18 | 3.88 | 3.56 | 3,086,400 | 9.56 | 4.42 | - |
19/03/68
|
3.72 | 3.80 unread messages | +0.10 | 3.86 | 3.66 | 3,289,800 | 10.03 | 4.21 | - |
18/03/68
|
3.20 | 3.70 unread messages | +0.62 | 3.90 | 3.20 | 11,563,900 | 9.77 | 4.32 | - |
17/03/68
|
3.10 | 3.08 unread messages | 0.00 | 3.12 | 3.08 | 224,100 | 8.13 | 5.19 | - |
14/03/68
|
3.08 | 3.08 unread messages | 0.00 | 3.10 | 3.06 | 297,000 | 8.13 | 5.19 | - |
13/03/68
|
2.98 | 3.08 unread messages | +0.10 | 3.12 | 2.98 | 808,000 | 8.13 | 5.19 | - |
12/03/68
|
3.12 | 2.98 unread messages | -0.14 | 3.12 | 2.98 | 691,300 | 7.87 | 5.37 | - |
11/03/68
|
3.14 | 3.12 unread messages | +0.02 | 3.16 | 3.10 | 370,200 | 8.24 | 5.13 | - |
10/03/68
|
3.16 | 3.10 unread messages | -0.04 | 3.16 | 3.10 | 329,300 | 8.18 | 5.16 | - |
07/03/68
|
3.10 | 3.14 unread messages | -0.02 | 3.14 | 3.02 | 872,700 | 8.29 | 5.10 | - |
06/03/68
|
3.18 | 3.16 unread messages | 0.00 | 3.28 | 3.16 | 165,900 | 8.34 | 5.06 | - |
05/03/68
|
3.16 | 3.16 unread messages | +0.06 | 3.22 | 3.14 | 464,600 | 8.34 | 5.06 | - |
04/03/68
|
3.14 | 3.10 unread messages | -0.04 | 3.20 | 3.06 | 808,800 | 8.18 | 5.16 | - |
03/03/68
|
3.32 | 3.14 unread messages | -0.10 | 3.32 | 3.12 | 463,800 | 8.29 | 5.10 | - |
28/02/68
|
3.14 | 3.24 unread messages | +0.06 | 3.32 | 3.10 | 769,100 | 8.55 | 4.94 | - |
27/02/68
|
3.70 | 3.18 unread messages | -0.32 | 3.72 | 3.18 | 3,951,200 | 11.81 | 1.57 | - |
26/02/68
|
3.44 | 3.50 unread messages | +0.04 | 3.52 | 3.44 | 855,200 | 13.00 | 1.43 | - |
25/02/68
|
3.52 | 3.46 unread messages | -0.08 | 3.60 | 3.42 | 842,900 | 12.85 | 1.45 | - |
24/02/68
|
3.60 | 3.54 unread messages | +0.04 | 3.60 | 3.50 | 1,009,100 | 13.15 | 1.41 | - |
21/02/68
|
3.42 | 3.50 unread messages | +0.08 | 3.52 | 3.42 | 445,300 | 13.00 | 1.43 | - |
20/02/68
|
3.40 | 3.42 unread messages | +0.04 | 3.58 | 3.40 | 1,201,000 | 12.70 | 1.46 | - |
19/02/68
|
3.36 | 3.38 unread messages | +0.08 | 3.44 | 3.34 | 833,700 | 12.56 | 1.48 | - |
18/02/68
|
3.30 | 3.30 unread messages | +0.02 | 3.36 | 3.26 | 432,000 | 12.26 | 1.52 | - |
17/02/68
|
3.18 | 3.28 unread messages | +0.04 | 3.30 | 3.18 | 764,500 | 12.18 | 1.52 | - |
14/02/68
|
3.36 | 3.24 unread messages | -0.10 | 3.36 | 3.24 | 920,100 | 12.04 | 1.54 | - |
13/02/68
|
3.22 | 3.34 unread messages | +0.10 | 3.34 | 3.20 | 1,340,700 | 12.41 | 1.50 | - |
11/02/68
|
3.14 | 3.24 unread messages | +0.08 | 3.24 | 3.14 | 875,800 | 12.04 | 1.54 | - |
10/02/68
|
3.14 | 3.16 unread messages | +0.04 | 3.22 | 3.12 | 693,300 | 11.74 | 1.58 | - |
07/02/68
|
3.10 | 3.12 unread messages | +0.02 | 3.24 | 3.08 | 381,500 | 11.59 | 1.60 | - |
06/02/68
|
3.18 | 3.10 unread messages | -0.12 | 3.26 | 3.08 | 565,100 | 11.52 | 1.61 | - |
05/02/68
|
3.24 | 3.22 unread messages | 0.00 | 3.34 | 3.16 | 828,000 | 11.96 | 1.55 | - |
04/02/68
|
3.16 | 3.22 unread messages | +0.08 | 3.26 | 3.16 | 819,400 | 11.96 | 1.55 | - |
03/02/68
|
3.18 | 3.14 unread messages | -0.04 | 3.18 | 3.04 | 527,400 | 11.66 | 1.59 | - |
31/01/68
|
3.20 | 3.18 unread messages | -0.02 | 3.28 | 3.14 | 643,700 | 11.81 | 1.57 | - |
30/01/68
|
3.34 | 3.20 unread messages | -0.14 | 3.34 | 3.18 | 898,400 | 11.89 | 1.56 | - |
29/01/68
|
3.40 | 3.34 unread messages | -0.06 | 3.40 | 3.30 | 635,400 | 12.41 | 1.50 | - |
28/01/68
|
3.24 | 3.40 unread messages | +0.14 | 3.42 | 3.22 | 960,800 | 12.63 | 1.47 | - |
27/01/68
|
3.26 | 3.26 unread messages | 0.00 | 3.36 | 3.22 | 1,104,000 | 12.11 | 1.53 | - |
24/01/68
|
3.36 | 3.26 unread messages | -0.02 | 3.36 | 3.18 | 1,874,700 | 12.11 | 1.53 | - |
23/01/68
|
2.98 | 3.28 unread messages | +0.32 | 3.34 | 2.96 | 3,210,900 | 12.18 | 1.52 | - |
22/01/68
|
2.78 | 2.96 unread messages | +0.26 | 3.08 | 2.70 | 2,736,700 | 11.00 | 1.69 | - |
21/01/68
|
2.64 | 2.70 unread messages | +0.06 | 2.80 | 2.58 | 1,135,000 | 10.03 | 1.85 | - |
20/01/68
|
2.70 | 2.64 unread messages | -0.08 | 2.74 | 2.58 | 1,587,000 | 9.81 | 1.89 | - |
17/01/68
|
2.90 | 2.72 unread messages | -0.18 | 2.90 | 2.72 | 1,119,800 | 10.10 | 1.84 | - |
16/01/68
|
3.08 | 2.90 unread messages | -0.12 | 3.12 | 2.86 | 1,003,100 | 10.77 | 1.72 | - |
15/01/68
|
3.10 | 3.02 unread messages | -0.08 | 3.16 | 2.96 | 943,500 | 11.22 | 1.66 | - |
14/01/68
|
3.22 | 3.10 unread messages | -0.12 | 3.30 | 3.04 | 1,004,200 | 11.52 | 1.61 | - |
13/01/68
|
3.26 | 3.22 unread messages | -0.02 | 3.30 | 3.16 | 356,700 | 11.96 | 1.55 | - |
10/01/68
|
3.36 | 3.24 unread messages | -0.06 | 3.36 | 3.20 | 1,105,500 | 12.04 | 1.54 | - |
09/01/68
|
3.46 | 3.30 unread messages | -0.14 | 3.46 | 3.26 | 844,800 | 12.26 | 1.52 | - |
08/01/68
|
3.60 | 3.44 unread messages | -0.10 | 3.60 | 3.40 | 698,200 | 12.78 | 1.45 | - |
07/01/68
|
3.40 | 3.54 unread messages | +0.12 | 3.60 | 3.40 | 777,500 | 13.15 | 1.41 | - |
06/01/68
|
3.52 | 3.42 unread messages | -0.12 | 3.54 | 3.36 | 2,126,100 | 12.70 | 1.46 | - |
03/01/68
|
3.56 | 3.54 unread messages | -0.04 | 3.60 | 3.50 | 1,229,600 | 13.15 | 1.41 | - |
02/01/68
|
3.66 | 3.58 unread messages | -0.10 | 3.66 | 3.52 | 899,800 | 13.30 | 1.40 | - |