ราคาหุ้นย้อนหลัง HYDRO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
2.70 | 2.74 unread messages | +0.08 | 2.82 | 2.64 | 40,400 | 9.74 | 0.00 | - |
29/04/69
|
2.60 | 2.66 unread messages | +0.06 | 2.76 | 2.50 | 74,000 | 9.46 | 0.00 | - |
28/04/69
|
2.60 | 2.60 unread messages | +0.02 | 2.60 | 2.54 | 32,000 | 9.24 | 0.00 | - |
27/04/69
|
2.76 | 2.58 unread messages | -0.18 | 2.76 | 2.50 | 79,400 | 9.17 | 0.00 | - |
24/04/69
|
2.74 | 2.76 unread messages | +0.02 | 2.76 | 2.66 | 6,100 | 9.81 | 0.00 | - |
23/04/69
|
2.86 | 2.74 unread messages | -0.12 | 2.86 | 2.70 | 13,600 | 9.74 | 0.00 | - |
22/04/69
|
2.88 | 2.86 unread messages | +0.06 | 2.88 | 2.84 | 2,200 | 10.17 | 0.00 | - |
21/04/69
|
2.74 | 2.80 unread messages | -0.04 | 2.80 | 2.74 | 1,200 | 9.95 | 0.00 | - |
20/04/69
|
2.78 | 2.84 unread messages | +0.04 | 2.84 | 2.78 | 500 | 10.10 | 0.00 | - |
17/04/69
|
2.80 | 2.80 unread messages | -0.04 | 2.80 | 2.70 | 38,700 | 9.95 | 0.00 | - |
10/04/69
|
3.00 | 2.80 unread messages | -0.34 | 3.14 | 2.76 | 111,700 | 9.95 | 0.00 | - |
09/04/69
|
3.10 | 3.14 unread messages | +0.02 | 3.16 | 3.08 | 35,900 | 11.16 | 0.00 | - |
08/04/69
|
3.20 | 3.12 unread messages | -0.02 | 3.22 | 3.10 | 52,300 | 11.09 | 0.00 | - |
07/04/69
|
3.28 | 3.14 unread messages | -0.14 | 3.28 | 3.06 | 69,600 | 11.16 | 0.00 | - |
03/04/69
|
3.24 | 3.28 unread messages | +0.10 | 3.30 | 3.10 | 430,700 | 11.66 | 0.00 | - |
02/04/69
|
3.02 | 3.18 unread messages | +0.24 | 3.26 | 3.02 | 242,400 | 11.31 | 0.00 | - |
01/04/69
|
2.68 | 2.94 unread messages | +0.18 | 3.00 | 2.66 | 355,900 | 10.45 | 0.00 | - |
31/03/69
|
2.70 | 2.76 unread messages | +0.14 | 2.82 | 2.64 | 96,300 | 9.81 | 0.00 | - |
30/03/69
|
2.60 | 2.62 unread messages | +0.04 | 2.80 | 2.56 | 114,900 | 9.31 | 0.00 | - |
27/03/69
|
2.60 | 2.58 unread messages | +0.02 | 2.60 | 2.44 | 9,200 | 9.17 | 0.00 | - |
26/03/69
|
2.60 | 2.56 unread messages | 0.00 | 2.60 | 2.56 | 2,300 | 9.10 | 0.00 | - |
25/03/69
|
2.60 | 2.56 unread messages | 0.00 | 2.62 | 2.48 | 76,200 | 9.10 | 0.00 | - |
24/03/69
|
2.54 | 2.56 unread messages | +0.02 | 2.60 | 2.54 | 9,000 | 9.10 | 0.00 | - |
23/03/69
|
2.62 | 2.54 unread messages | -0.08 | 2.62 | 2.48 | 21,700 | 9.03 | 0.00 | - |
20/03/69
|
2.58 | 2.62 unread messages | 0.00 | 2.62 | 2.56 | 8,900 | 9.31 | 0.00 | - |
19/03/69
|
2.62 | 2.62 unread messages | 0.00 | 2.62 | 2.54 | 30,300 | 9.31 | 0.00 | - |
18/03/69
|
2.66 | 2.62 unread messages | +0.02 | 2.84 | 2.54 | 509,100 | 9.31 | 0.00 | - |
17/03/69
|
2.70 | 2.60 unread messages | -0.02 | 2.80 | 2.54 | 276,400 | 9.24 | 0.00 | - |
16/03/69
|
2.60 | 2.62 unread messages | -0.06 | 2.62 | 2.54 | 47,100 | 9.53 | 0.00 | - |
13/03/69
|
2.62 | 2.68 unread messages | -0.04 | 2.76 | 2.58 | 31,400 | 9.53 | 0.00 | - |
12/03/69
|
2.76 | 2.72 unread messages | -0.02 | 2.76 | 2.60 | 5,400 | 9.67 | 0.00 | - |
11/03/69
|
2.58 | 2.74 unread messages | +0.06 | 2.74 | 2.58 | 91,900 | 9.74 | 0.00 | - |
10/03/69
|
2.68 | 2.68 unread messages | 0.00 | 2.70 | 2.60 | 41,800 | 9.53 | 0.00 | - |
09/03/69
|
2.66 | 2.68 unread messages | 0.00 | 2.70 | 2.62 | 31,100 | 9.53 | 0.00 | - |
06/03/69
|
2.80 | 2.68 unread messages | -0.02 | 2.80 | 2.66 | 53,300 | 9.53 | 0.00 | - |
05/03/69
|
2.72 | 2.70 unread messages | +0.22 | 2.80 | 2.48 | 167,200 | 9.60 | 0.00 | - |
04/03/69
|
2.62 | 2.48 unread messages | -0.14 | 2.62 | 2.38 | 110,000 | 8.82 | 0.00 | - |
02/03/69
|
2.62 | 2.62 unread messages | -0.16 | 2.62 | 2.50 | 49,900 | -100.00 | 0.00 | - |
27/02/69
|
2.78 | 2.78 unread messages | +0.04 | 2.78 | 2.62 | 11,300 | -100.00 | 0.00 | - |
26/02/69
|
2.82 | 2.74 unread messages | +0.04 | 2.84 | 2.64 | 2,800 | -100.00 | 0.00 | - |
25/02/69
|
2.76 | 2.70 unread messages | -0.08 | 2.80 | 2.62 | 31,400 | -100.00 | 0.00 | - |
24/02/69
|
2.84 | 2.78 unread messages | +0.06 | 2.86 | 2.68 | 6,000 | -100.00 | 0.00 | - |
23/02/69
|
2.88 | 2.72 unread messages | -0.12 | 2.88 | 2.66 | 23,200 | -100.00 | 0.00 | - |
20/02/69
|
2.80 | 2.84 unread messages | -0.04 | 2.90 | 2.80 | 74,600 | -100.00 | 0.00 | - |
19/02/69
|
2.80 | 2.88 unread messages | +0.08 | 2.90 | 2.74 | 148,700 | -100.00 | 0.00 | - |
18/02/69
|
2.66 | 2.80 unread messages | +0.20 | 3.00 | 2.66 | 380,800 | -100.00 | 0.00 | - |
17/02/69
|
2.70 | 2.60 unread messages | -0.08 | 2.70 | 2.54 | 36,300 | -100.00 | 0.00 | - |
16/02/69
|
2.58 | 2.68 unread messages | +0.02 | 2.70 | 2.58 | 30,800 | -100.00 | 0.00 | - |
13/02/69
|
2.56 | 2.66 unread messages | +0.10 | 3.00 | 2.52 | 186,200 | -100.00 | 0.00 | - |
12/02/69
|
2.64 | 2.56 unread messages | -0.06 | 2.64 | 2.50 | 36,400 | -100.00 | 0.00 | - |
11/02/69
|
2.66 | 2.62 unread messages | +0.08 | 2.68 | 2.52 | 16,200 | -100.00 | 0.00 | - |
10/02/69
|
2.46 | 2.54 unread messages | +0.12 | 2.72 | 2.46 | 201,100 | -100.00 | 0.00 | - |
09/02/69
|
2.60 | 2.42 unread messages | -0.12 | 2.60 | 2.36 | 80,300 | -100.00 | 0.00 | - |
06/02/69
|
2.54 | 2.54 unread messages | 0.00 | 2.68 | 2.44 | 145,400 | -100.00 | 0.00 | - |
05/02/69
|
2.50 | 2.54 unread messages | +0.08 | 2.70 | 2.44 | 303,200 | -100.00 | 0.00 | - |
04/02/69
|
2.48 | 2.46 unread messages | -0.06 | 2.58 | 2.42 | 177,100 | -100.00 | 0.00 | - |
03/02/69
|
2.70 | 2.52 unread messages | -0.16 | 2.70 | 2.48 | 156,400 | -100.00 | 0.00 | - |
02/02/69
|
2.72 | 2.68 unread messages | -0.12 | 2.80 | 2.68 | 101,900 | -100.00 | 0.00 | - |
30/01/69
|
2.84 | 2.80 unread messages | -0.04 | 3.04 | 2.62 | 435,300 | -100.00 | 0.00 | - |
29/01/69
|
3.14 | 2.84 unread messages | -0.30 | 3.16 | 2.70 | 642,400 | -100.00 | 0.00 | - |
28/01/69
|
3.22 | 3.14 unread messages | -0.08 | 3.28 | 3.12 | 103,900 | -100.00 | 0.00 | - |
27/01/69
|
3.30 | 3.22 unread messages | -0.10 | 3.32 | 3.18 | 286,500 | -100.00 | 0.00 | - |
26/01/69
|
3.36 | 3.32 unread messages | -0.06 | 3.38 | 3.30 | 238,300 | -100.00 | 0.00 | - |
23/01/69
|
3.16 | 3.38 unread messages | +0.26 | 3.40 | 3.06 | 610,500 | -100.00 | 0.00 | - |
22/01/69
|
3.30 | 3.12 unread messages | -0.22 | 3.32 | 3.08 | 565,100 | -100.00 | 0.00 | - |
21/01/69
|
3.34 | 3.34 unread messages | -0.08 | 3.44 | 3.30 | 114,400 | -100.00 | 0.00 | - |
20/01/69
|
3.38 | 3.42 unread messages | +0.12 | 3.46 | 3.30 | 2,076,500 | -100.00 | 0.00 | - |
19/01/69
|
3.90 | 3.30 unread messages | -0.64 | 3.90 | 3.30 | 2,856,400 | -100.00 | 0.00 | - |
16/01/69
|
3.92 | 3.94 unread messages | +0.02 | 3.94 | 3.82 | 656,800 | -100.00 | 0.00 | - |
15/01/69
|
3.92 | 3.92 unread messages | 0.00 | 4.06 | 3.84 | 837,700 | -100.00 | 0.00 | - |
14/01/69
|
4.20 | 3.92 unread messages | -0.34 | 4.26 | 3.36 | 7,946,500 | -100.00 | 0.00 | - |
13/01/69
|
3.54 | 4.26 unread messages | +0.72 | 4.26 | 3.42 | 4,669,200 | -100.00 | 0.00 | - |
12/01/69
|
3.30 | 3.54 unread messages | +0.24 | 3.54 | 3.22 | 2,333,200 | -100.00 | 0.00 | - |
09/01/69
|
3.44 | 3.30 unread messages | -0.20 | 3.54 | 2.94 | 5,236,700 | -100.00 | 0.00 | - |
08/01/69
|
3.22 | 3.50 unread messages | +0.14 | 4.02 | 3.20 | 8,507,700 | -100.00 | 0.00 | - |
07/01/69
|
3.20 | 3.36 unread messages | +0.18 | 4.00 | 2.90 | 16,895,900 | -100.00 | 0.00 | - |
06/01/69
|
3.56 | 3.18 unread messages | -0.54 | 3.72 | 2.98 | 3,905,300 | -100.00 | 0.00 | - |
05/01/69
|
4.52 | 3.72 unread messages | -0.92 | 4.60 | 3.38 | 5,048,200 | -100.00 | 0.00 | - |