ราคาหุ้นย้อนหลัง HYDRO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.22 | 1.21 unread messages | 0.00 | 1.25 | 1.21 | 82,800 | -100.00 | 0.00 | - |
28/04/68
|
1.45 | 1.21 unread messages | -0.09 | 1.45 | 1.21 | 58,800 | -100.00 | 0.00 | - |
25/04/68
|
1.25 | 1.30 unread messages | +0.08 | 1.31 | 1.18 | 233,800 | -100.00 | 0.00 | - |
24/04/68
|
1.27 | 1.22 unread messages | -0.03 | 1.30 | 1.22 | 35,500 | -100.00 | 0.00 | - |
23/04/68
|
1.16 | 1.25 unread messages | +0.13 | 1.27 | 1.16 | 52,000 | -100.00 | 0.00 | - |
22/04/68
|
1.03 | 1.12 unread messages | -0.26 | 1.34 | 1.03 | 24,500 | -100.00 | 0.00 | - |
21/04/68
|
1.37 | 1.38 unread messages | +0.03 | 1.45 | 1.30 | 21,700 | -100.00 | 0.00 | - |
18/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
17/04/68
|
1.38 | 1.35 unread messages | 0.00 | 1.38 | 1.35 | 20,100 | -100.00 | 0.00 | - |
16/04/68
|
1.38 | 1.35 unread messages | -0.04 | 1.39 | 1.35 | 7,400 | -100.00 | 0.00 | - |
11/04/68
|
1.39 | 1.39 unread messages | +0.01 | 1.39 | 1.35 | 7,600 | -100.00 | 0.00 | - |
10/04/68
|
1.42 | 1.38 unread messages | +0.01 | 1.47 | 1.38 | 3,600 | -100.00 | 0.00 | - |
09/04/68
|
1.32 | 1.37 unread messages | +0.07 | 1.39 | 1.32 | 20,700 | -100.00 | 0.00 | - |
08/04/68
|
1.34 | 1.30 unread messages | +0.06 | 1.34 | 1.29 | 34,000 | -100.00 | 0.00 | - |
04/04/68
|
1.36 | 1.24 unread messages | -0.15 | 1.36 | 1.24 | 6,800 | -100.00 | 0.00 | - |
03/04/68
|
1.24 | 1.39 unread messages | +0.02 | 1.39 | 1.22 | 3,100 | -100.00 | 0.00 | - |
02/04/68
|
1.41 | 1.37 unread messages | -0.01 | 1.42 | 1.04 | 23,300 | -100.00 | 0.00 | - |
01/04/68
|
1.36 | 1.38 unread messages | -0.04 | 1.40 | 1.30 | 22,500 | -100.00 | 0.00 | - |
31/03/68
|
1.43 | 1.42 unread messages | -0.01 | 1.44 | 1.42 | 2,700 | -100.00 | 0.00 | - |
28/03/68
|
1.38 | 1.43 unread messages | +0.05 | 1.45 | 1.38 | 4,400 | -100.00 | 0.00 | - |
27/03/68
|
1.39 | 1.38 unread messages | -0.02 | 1.39 | 1.38 | 1,900 | -100.00 | 0.00 | - |
26/03/68
|
1.58 | 1.40 unread messages | -0.19 | 1.58 | 1.40 | 2,100 | -100.00 | 0.00 | - |
25/03/68
|
1.50 | 1.59 unread messages | +0.12 | 1.59 | 1.50 | 3,500 | -100.00 | 0.00 | - |
24/03/68
|
1.50 | 1.47 unread messages | +0.02 | 1.52 | 1.44 | 4,500 | -100.00 | 0.00 | - |
21/03/68
|
1.38 | 1.45 unread messages | -0.25 | 1.50 | 1.37 | 79,900 | -100.00 | 0.00 | - |
20/03/68
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.70 | 4,500 | -100.00 | 0.00 | - |
19/03/68
|
1.55 | 1.70 unread messages | +0.14 | 1.70 | 1.55 | 75,500 | -100.00 | 0.00 | - |
18/03/68
|
1.48 | 1.56 unread messages | -0.02 | 1.59 | 1.45 | 26,200 | -100.00 | 0.00 | - |
17/03/68
|
1.45 | 1.58 unread messages | +0.13 | 1.58 | 1.44 | 4,100 | -100.00 | 0.00 | - |
14/03/68
|
1.46 | 1.45 unread messages | -0.02 | 1.46 | 1.32 | 12,400 | -100.00 | 0.00 | - |
13/03/68
|
1.40 | 1.47 unread messages | -0.02 | 1.49 | 1.30 | 45,000 | -100.00 | 0.00 | - |
12/03/68
|
1.66 | 1.49 unread messages | -0.13 | 1.66 | 1.49 | 47,800 | -100.00 | 0.00 | - |
11/03/68
|
1.65 | 1.62 unread messages | +0.01 | 1.65 | 1.30 | 96,100 | -100.00 | 0.00 | - |
10/03/68
|
1.71 | 1.61 unread messages | -0.10 | 1.72 | 1.61 | 21,600 | -100.00 | 0.00 | - |
07/03/68
|
1.72 | 1.71 unread messages | +0.02 | 1.72 | 1.65 | 26,600 | -100.00 | 0.00 | - |
06/03/68
|
1.89 | 1.69 unread messages | +0.07 | 1.89 | 1.63 | 53,000 | -100.00 | 0.00 | - |
05/03/68
|
1.53 | 1.62 unread messages | +0.09 | 1.65 | 1.48 | 81,200 | -100.00 | 0.00 | - |
04/03/68
|
2.28 | 1.53 unread messages | -0.47 | 2.28 | 1.45 | 292,600 | -100.00 | 0.00 | - |
03/03/68
|
0.24 | 0.25 unread messages | 0.00 | 0.30 | 0.23 | 11,394,800 | -100.00 | 0.00 | - |
28/02/68
|
0.23 | 0.25 unread messages | +0.02 | 0.26 | 0.23 | 1,452,900 | -100.00 | 0.00 | - |
27/02/68
|
0.20 | 0.23 unread messages | +0.02 | 0.23 | 0.20 | 976,500 | -100.00 | 0.00 | - |
26/02/68
|
0.24 | 0.21 unread messages | -0.04 | 0.24 | 0.19 | 4,378,600 | -100.00 | 0.00 | - |
25/02/68
|
0.24 | 0.25 unread messages | +0.04 | 0.27 | 0.24 | 10,907,300 | -100.00 | 0.00 | - |
24/02/68
|
0.15 | 0.21 unread messages | +0.05 | 0.21 | 0.15 | 4,780,000 | -100.00 | 0.00 | - |
21/02/68
|
0.13 | 0.16 unread messages | +0.03 | 0.16 | 0.13 | 3,177,900 | -100.00 | 0.00 | - |
20/02/68
|
0.12 | 0.13 unread messages | 0.00 | 0.15 | 0.12 | 2,121,900 | -100.00 | 0.00 | - |
19/02/68
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.12 | 562,500 | -100.00 | 0.00 | - |
18/02/68
|
0.11 | 0.13 unread messages | +0.02 | 0.13 | 0.11 | 1,001,700 | -100.00 | 0.00 | - |
17/02/68
|
0.11 | 0.11 unread messages | -0.01 | 0.12 | 0.11 | 368,700 | -100.00 | 0.00 | - |
14/02/68
|
0.11 | 0.12 unread messages | +0.01 | 0.14 | 0.11 | 1,263,200 | -100.00 | 0.00 | - |
13/02/68
|
0.11 | 0.11 unread messages | 0.00 | 0.12 | 0.11 | 1,317,500 | -100.00 | 0.00 | - |
11/02/68
|
0.11 | 0.11 unread messages | -0.01 | 0.12 | 0.11 | 1,391,400 | -100.00 | 0.00 | - |
10/02/68
|
0.11 | 0.12 unread messages | +0.01 | 0.12 | 0.10 | 2,977,100 | -100.00 | 0.00 | - |
07/02/68
|
0.10 | 0.11 unread messages | 0.00 | 0.14 | 0.10 | 89,901,296 | -100.00 | 0.00 | - |
06/02/68
|
0.10 | 0.11 unread messages | +0.01 | 0.11 | 0.09 | 1,171,300 | -100.00 | 0.00 | - |
05/02/68
|
0.10 | 0.10 unread messages | 0.00 | 0.11 | 0.09 | 3,262,700 | -100.00 | 0.00 | - |
04/02/68
|
0.11 | 0.10 unread messages | -0.01 | 0.12 | 0.10 | 380,600 | -100.00 | 0.00 | - |
03/02/68
|
0.11 | 0.11 unread messages | -0.01 | 0.12 | 0.10 | 2,705,500 | -100.00 | 0.00 | - |
31/01/68
|
0.13 | 0.12 unread messages | -0.02 | 0.13 | 0.11 | 3,150,500 | -100.00 | 0.00 | - |
30/01/68
|
0.14 | 0.14 unread messages | +0.01 | 0.15 | 0.14 | 315,800 | -100.00 | 0.00 | - |
29/01/68
|
0.13 | 0.13 unread messages | -0.01 | 0.13 | 0.13 | 2,600 | -100.00 | 0.00 | - |
28/01/68
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.12 | 601,300 | -100.00 | 0.00 | - |
27/01/68
|
0.14 | 0.14 unread messages | +0.01 | 0.15 | 0.13 | 401,100 | -100.00 | 0.00 | - |
24/01/68
|
0.14 | 0.13 unread messages | -0.02 | 0.15 | 0.13 | 400,900 | -100.00 | 0.00 | - |
23/01/68
|
0.12 | 0.15 unread messages | +0.02 | 0.15 | 0.12 | 576,700 | -100.00 | 0.00 | - |
22/01/68
|
0.12 | 0.13 unread messages | 0.00 | 0.14 | 0.11 | 1,232,900 | -100.00 | 0.00 | - |
21/01/68
|
0.13 | 0.13 unread messages | +0.01 | 0.14 | 0.12 | 641,300 | -100.00 | 0.00 | - |
20/01/68
|
0.14 | 0.12 unread messages | -0.02 | 0.14 | 0.11 | 743,000 | -100.00 | 0.00 | - |
17/01/68
|
0.11 | 0.14 unread messages | 0.00 | 0.14 | 0.11 | 1,339,800 | -100.00 | 0.00 | - |
16/01/68
|
0.12 | 0.14 unread messages | +0.02 | 0.14 | 0.12 | 498,100 | -100.00 | 0.00 | - |
15/01/68
|
0.11 | 0.12 unread messages | 0.00 | 0.12 | 0.11 | 376,300 | -100.00 | 0.00 | - |
14/01/68
|
0.11 | 0.12 unread messages | +0.01 | 0.12 | 0.11 | 39,400 | -100.00 | 0.00 | - |
13/01/68
|
0.11 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 34,300 | -100.00 | 0.00 | - |
10/01/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 332,800 | -100.00 | 0.00 | - |
09/01/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 591,200 | -100.00 | 0.00 | - |
08/01/68
|
0.12 | 0.11 unread messages | -0.01 | 0.13 | 0.10 | 342,100 | -100.00 | 0.00 | - |
07/01/68
|
0.11 | 0.12 unread messages | +0.01 | 0.13 | 0.10 | 803,300 | -100.00 | 0.00 | - |
06/01/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.09 | 55,800 | -100.00 | 0.00 | - |
03/01/68
|
0.11 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 231,700 | -100.00 | 0.00 | - |
02/01/68
|
0.10 | 0.11 unread messages | 0.00 | 0.11 | 0.10 | 32,900 | -100.00 | 0.00 | - |