ราคาหุ้นย้อนหลัง HUMAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
4.24 | 4.24 unread messages | -0.02 | 4.26 | 4.20 | 594,600 | 10.26 | 7.57 | - |
02/04/69
|
4.18 | 4.26 unread messages | +0.06 | 4.30 | 4.16 | 1,326,300 | 10.31 | 7.53 | - |
01/04/69
|
4.14 | 4.20 unread messages | +0.08 | 4.20 | 4.10 | 2,906,200 | 10.16 | 7.64 | - |
31/03/69
|
4.02 | 4.12 unread messages | +0.08 | 4.14 | 4.02 | 1,167,600 | 9.97 | 7.79 | - |
30/03/69
|
3.86 | 4.04 unread messages | +0.18 | 4.08 | 3.84 | 2,033,100 | 9.78 | 7.94 | - |
27/03/69
|
3.86 | 3.86 unread messages | -0.02 | 3.88 | 3.84 | 4,869,100 | 9.34 | 8.31 | - |
26/03/69
|
4.04 | 3.88 unread messages | -0.18 | 4.06 | 3.84 | 4,748,600 | 9.39 | 8.27 | - |
25/03/69
|
4.06 | 4.06 unread messages | 0.00 | 4.16 | 4.04 | 5,007,100 | 9.83 | 7.90 | - |
24/03/69
|
4.08 | 4.06 unread messages | 0.00 | 4.08 | 4.04 | 1,245,600 | 9.83 | 7.90 | - |
23/03/69
|
4.30 | 4.06 unread messages | -0.24 | 4.30 | 4.04 | 3,330,100 | 9.83 | 7.90 | - |
20/03/69
|
4.34 | 4.30 unread messages | -0.02 | 4.38 | 4.28 | 1,324,900 | 10.41 | 7.46 | - |
19/03/69
|
4.42 | 4.32 unread messages | -0.12 | 4.42 | 4.32 | 1,495,500 | 10.45 | 7.43 | - |
18/03/69
|
4.58 | 4.44 unread messages | -0.06 | 4.58 | 4.42 | 1,282,800 | 10.75 | 7.23 | - |
17/03/69
|
4.50 | 4.50 unread messages | +0.06 | 4.58 | 4.46 | 1,038,300 | 10.89 | 7.13 | - |
16/03/69
|
4.40 | 4.44 unread messages | +0.04 | 4.52 | 4.38 | 1,392,700 | 10.65 | 7.29 | - |
13/03/69
|
4.40 | 4.40 unread messages | -0.04 | 4.42 | 4.36 | 1,077,600 | 10.65 | 7.29 | - |
12/03/69
|
4.48 | 4.44 unread messages | -0.06 | 4.50 | 4.42 | 1,959,400 | 10.75 | 7.23 | - |
11/03/69
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.48 | 1,928,700 | 10.89 | 7.13 | - |
10/03/69
|
4.50 | 4.50 unread messages | 0.00 | 4.52 | 4.48 | 3,099,700 | 10.89 | 7.13 | - |
09/03/69
|
4.56 | 4.50 unread messages | -0.20 | 4.56 | 4.46 | 2,049,400 | 10.89 | 7.13 | - |
06/03/69
|
4.78 | 4.70 unread messages | -0.06 | 4.78 | 4.66 | 801,600 | 11.37 | 6.83 | - |
05/03/69
|
4.84 | 4.76 unread messages | -0.02 | 4.90 | 4.68 | 2,632,300 | 11.52 | 6.74 | - |
04/03/69
|
5.05 | 4.78 unread messages | -0.32 | 5.05 | 4.70 | 3,543,300 | 11.57 | 6.71 | - |
02/03/69
|
5.30 | 5.10 unread messages | -0.40 | 5.30 | 5.00 | 1,969,300 | 12.34 | 6.29 | - |
27/02/69
|
5.35 | 5.50 unread messages | +0.15 | 5.70 | 5.30 | 855,800 | 13.31 | 5.83 | - |
26/02/69
|
5.35 | 5.35 unread messages | 0.00 | 5.40 | 5.25 | 660,100 | 12.61 | 5.78 | - |
25/02/69
|
5.35 | 5.35 unread messages | -0.05 | 5.45 | 5.35 | 933,600 | 12.61 | 5.78 | - |
24/02/69
|
5.50 | 5.40 unread messages | -0.15 | 5.55 | 5.35 | 1,755,700 | 12.73 | 5.73 | - |
23/02/69
|
5.55 | 5.55 unread messages | 0.00 | 5.65 | 5.50 | 1,488,900 | 13.08 | 5.57 | - |
20/02/69
|
5.60 | 5.55 unread messages | 0.00 | 5.70 | 5.45 | 1,518,100 | 13.08 | 5.57 | - |
19/02/69
|
5.55 | 5.55 unread messages | +0.05 | 5.60 | 5.45 | 870,600 | 13.08 | 5.57 | - |
18/02/69
|
5.40 | 5.50 unread messages | +0.15 | 5.55 | 5.30 | 923,400 | 12.96 | 5.62 | - |
17/02/69
|
5.25 | 5.35 unread messages | +0.10 | 5.35 | 5.20 | 369,300 | 12.61 | 5.78 | - |
16/02/69
|
5.25 | 5.25 unread messages | +0.10 | 5.35 | 5.15 | 638,400 | 12.37 | 5.89 | - |
13/02/69
|
5.25 | 5.15 unread messages | -0.10 | 5.30 | 5.05 | 828,200 | 12.14 | 6.01 | - |
12/02/69
|
5.30 | 5.25 unread messages | +0.05 | 5.30 | 5.20 | 748,400 | 12.37 | 5.89 | - |
11/02/69
|
5.35 | 5.20 unread messages | -0.05 | 5.40 | 5.20 | 419,500 | 12.25 | 5.95 | - |
10/02/69
|
4.98 | 5.25 unread messages | +0.27 | 5.35 | 4.98 | 3,727,600 | 12.37 | 5.89 | - |
09/02/69
|
4.94 | 4.98 unread messages | +0.06 | 5.05 | 4.94 | 661,000 | 11.74 | 6.21 | - |
06/02/69
|
5.00 | 4.92 unread messages | -0.08 | 5.00 | 4.88 | 2,443,900 | 11.59 | 6.29 | - |
05/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.10 | 5.00 | 136,400 | 11.78 | 6.19 | - |
04/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.10 | 5.00 | 713,400 | 11.78 | 6.19 | - |
03/02/69
|
5.05 | 5.00 unread messages | 0.00 | 5.10 | 5.00 | 274,800 | 11.78 | 6.19 | - |
02/02/69
|
4.98 | 5.00 unread messages | +0.04 | 5.05 | 4.96 | 120,000 | 11.78 | 6.19 | - |
30/01/69
|
4.96 | 4.96 unread messages | 0.00 | 5.00 | 4.94 | 141,600 | 11.69 | 6.24 | - |
29/01/69
|
4.94 | 4.96 unread messages | +0.02 | 4.98 | 4.94 | 351,700 | 11.69 | 6.24 | - |
28/01/69
|
4.96 | 4.94 unread messages | -0.02 | 4.96 | 4.90 | 671,700 | 11.64 | 6.26 | - |
27/01/69
|
4.96 | 4.96 unread messages | +0.02 | 5.00 | 4.96 | 499,400 | 11.69 | 6.24 | - |
26/01/69
|
4.96 | 4.94 unread messages | -0.04 | 4.96 | 4.90 | 13,396,800 | 11.64 | 6.26 | - |
23/01/69
|
5.00 | 4.98 unread messages | 0.00 | 5.05 | 4.96 | 302,700 | 11.74 | 6.21 | - |
22/01/69
|
5.00 | 4.98 unread messages | -0.07 | 5.15 | 4.98 | 503,400 | 11.74 | 6.21 | - |
21/01/69
|
5.10 | 5.05 unread messages | -0.05 | 5.15 | 5.05 | 607,900 | 11.90 | 6.12 | - |
20/01/69
|
5.05 | 5.10 unread messages | +0.10 | 5.20 | 5.05 | 527,600 | 12.02 | 6.06 | - |
19/01/69
|
4.96 | 5.00 unread messages | +0.08 | 5.05 | 4.94 | 497,200 | 11.78 | 6.19 | - |
16/01/69
|
4.92 | 4.92 unread messages | +0.02 | 4.96 | 4.90 | 320,200 | 11.59 | 6.29 | - |
15/01/69
|
4.86 | 4.90 unread messages | +0.06 | 4.92 | 4.82 | 486,700 | 11.55 | 6.31 | - |
14/01/69
|
4.86 | 4.84 unread messages | +0.02 | 4.86 | 4.80 | 456,800 | 11.41 | 6.39 | - |
13/01/69
|
4.86 | 4.82 unread messages | -0.04 | 4.88 | 4.80 | 372,200 | 11.36 | 6.42 | - |
12/01/69
|
4.88 | 4.86 unread messages | -0.04 | 4.90 | 4.84 | 490,500 | 11.45 | 6.36 | - |
09/01/69
|
4.94 | 4.90 unread messages | 0.00 | 4.94 | 4.86 | 840,800 | 11.55 | 6.31 | - |
08/01/69
|
4.94 | 4.90 unread messages | -0.02 | 4.96 | 4.90 | 389,900 | 11.55 | 6.31 | - |
07/01/69
|
5.00 | 4.92 unread messages | -0.06 | 5.00 | 4.90 | 1,695,700 | 11.59 | 6.29 | - |
06/01/69
|
4.96 | 4.98 unread messages | +0.02 | 5.05 | 4.96 | 323,500 | 11.74 | 6.21 | - |
05/01/69
|
5.00 | 4.96 unread messages | -0.09 | 5.05 | 4.92 | 781,000 | 11.69 | 6.24 | - |