ราคาหุ้นย้อนหลัง III
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.90 | 3.96 unread messages | +0.06 | 3.96 | 3.90 | 215,800 | 7.73 | 6.31 | - |
29/04/69
|
3.82 | 3.90 unread messages | +0.02 | 3.90 | 3.82 | 164,800 | 7.62 | 6.41 | - |
28/04/69
|
3.88 | 3.88 unread messages | -0.14 | 3.88 | 3.84 | 283,600 | 7.58 | 6.44 | - |
27/04/69
|
3.96 | 4.02 unread messages | +0.02 | 4.04 | 3.96 | 562,800 | 7.85 | 6.22 | - |
24/04/69
|
3.98 | 4.00 unread messages | +0.04 | 4.02 | 3.96 | 659,300 | 7.81 | 6.25 | - |
23/04/69
|
3.98 | 3.96 unread messages | -0.02 | 4.00 | 3.90 | 150,700 | 7.73 | 6.31 | - |
22/04/69
|
3.98 | 3.98 unread messages | +0.02 | 3.98 | 3.94 | 77,400 | 7.77 | 6.28 | - |
21/04/69
|
3.96 | 3.96 unread messages | +0.02 | 4.00 | 3.92 | 115,900 | 7.73 | 6.31 | - |
20/04/69
|
3.92 | 3.94 unread messages | +0.02 | 3.96 | 3.88 | 385,300 | 7.69 | 6.35 | - |
17/04/69
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.86 | 172,100 | 7.65 | 6.38 | - |
10/04/69
|
3.82 | 3.86 unread messages | +0.04 | 3.86 | 3.80 | 114,200 | 7.54 | 6.48 | - |
09/04/69
|
3.80 | 3.82 unread messages | -0.02 | 3.84 | 3.80 | 211,000 | 7.46 | 6.54 | - |
08/04/69
|
3.86 | 3.84 unread messages | 0.00 | 3.86 | 3.78 | 413,900 | 7.50 | 6.51 | - |
07/04/69
|
3.86 | 3.84 unread messages | -0.02 | 3.86 | 3.76 | 329,000 | 7.50 | 6.51 | - |
03/04/69
|
3.92 | 3.86 unread messages | -0.06 | 3.94 | 3.80 | 210,300 | 7.54 | 6.48 | - |
02/04/69
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.88 | 82,900 | 7.65 | 6.38 | - |
01/04/69
|
3.90 | 3.94 unread messages | +0.04 | 3.94 | 3.88 | 225,600 | 7.69 | 6.35 | - |
31/03/69
|
3.84 | 3.90 unread messages | +0.08 | 3.90 | 3.82 | 240,600 | 7.62 | 6.41 | - |
30/03/69
|
3.80 | 3.82 unread messages | -0.04 | 3.82 | 3.78 | 374,600 | 7.46 | 6.54 | - |
27/03/69
|
3.84 | 3.86 unread messages | +0.02 | 3.90 | 3.82 | 180,400 | 7.54 | 6.48 | - |
26/03/69
|
3.82 | 3.84 unread messages | 0.00 | 3.86 | 3.78 | 286,400 | 7.50 | 6.51 | - |
25/03/69
|
3.78 | 3.84 unread messages | +0.06 | 3.84 | 3.76 | 752,000 | 7.50 | 6.51 | - |
24/03/69
|
3.80 | 3.78 unread messages | 0.00 | 3.80 | 3.76 | 218,600 | 7.38 | 6.61 | - |
23/03/69
|
3.92 | 3.78 unread messages | -0.12 | 3.92 | 3.76 | 616,500 | 7.38 | 6.61 | - |
20/03/69
|
3.96 | 3.90 unread messages | -0.06 | 3.98 | 3.90 | 307,900 | 7.62 | 6.41 | - |
19/03/69
|
3.98 | 3.96 unread messages | -0.04 | 4.00 | 3.92 | 310,100 | 7.73 | 6.31 | - |
18/03/69
|
3.98 | 4.00 unread messages | 0.00 | 4.00 | 3.94 | 398,600 | 7.81 | 6.25 | - |
17/03/69
|
3.92 | 4.00 unread messages | +0.02 | 4.02 | 3.92 | 86,000 | 7.81 | 6.25 | - |
16/03/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.94 | 276,400 | 7.77 | 6.28 | - |
13/03/69
|
3.96 | 3.98 unread messages | +0.02 | 3.98 | 3.94 | 142,200 | 7.77 | 6.28 | - |
12/03/69
|
3.98 | 3.96 unread messages | 0.00 | 3.98 | 3.94 | 141,500 | 7.73 | 6.31 | - |
11/03/69
|
3.94 | 3.96 unread messages | +0.04 | 4.00 | 3.94 | 533,200 | 7.73 | 6.31 | - |
10/03/69
|
3.92 | 3.92 unread messages | 0.00 | 3.96 | 3.92 | 165,000 | 7.65 | 6.38 | - |
09/03/69
|
3.90 | 3.92 unread messages | -0.04 | 3.92 | 3.80 | 492,400 | 7.65 | 6.38 | - |
06/03/69
|
3.90 | 3.96 unread messages | -0.02 | 3.98 | 3.90 | 390,000 | 7.73 | 6.31 | - |
05/03/69
|
3.82 | 3.98 unread messages | +0.18 | 3.98 | 3.76 | 635,800 | 7.77 | 6.28 | - |
04/03/69
|
3.92 | 3.80 unread messages | -0.16 | 3.92 | 3.72 | 1,185,600 | 7.42 | 6.58 | - |
02/03/69
|
3.98 | 3.96 unread messages | -0.18 | 4.08 | 3.94 | 1,167,400 | 7.73 | 6.31 | - |
27/02/69
|
4.08 | 4.14 unread messages | +0.06 | 4.20 | 4.08 | 498,300 | 8.08 | 6.04 | - |
26/02/69
|
4.16 | 4.08 unread messages | -0.06 | 4.18 | 4.08 | 870,900 | 7.97 | 6.13 | - |
25/02/69
|
4.14 | 4.14 unread messages | +0.02 | 4.16 | 4.08 | 844,900 | 7.88 | 7.87 | - |
24/02/69
|
4.20 | 4.12 unread messages | -0.08 | 4.20 | 4.08 | 640,600 | 7.85 | 7.91 | - |
23/02/69
|
4.24 | 4.20 unread messages | +0.04 | 4.24 | 4.14 | 1,040,900 | 8.00 | 7.76 | - |
20/02/69
|
4.28 | 4.16 unread messages | -0.16 | 4.28 | 4.16 | 665,100 | 7.92 | 7.83 | - |
19/02/69
|
4.34 | 4.32 unread messages | -0.02 | 4.36 | 4.28 | 607,900 | 8.23 | 7.54 | - |
18/02/69
|
4.28 | 4.34 unread messages | +0.06 | 4.36 | 4.24 | 701,400 | 8.27 | 7.51 | - |
17/02/69
|
4.12 | 4.28 unread messages | +0.16 | 4.30 | 4.12 | 1,502,700 | 8.15 | 7.62 | - |
16/02/69
|
4.14 | 4.12 unread messages | -0.02 | 4.14 | 4.10 | 326,700 | 7.85 | 7.91 | - |
13/02/69
|
4.14 | 4.14 unread messages | +0.02 | 4.18 | 4.08 | 950,600 | 7.88 | 7.87 | - |
12/02/69
|
4.08 | 4.12 unread messages | +0.02 | 4.16 | 4.04 | 1,725,500 | 7.85 | 7.91 | - |
11/02/69
|
4.00 | 4.10 unread messages | +0.10 | 4.14 | 4.00 | 2,548,000 | 7.81 | 7.95 | - |
10/02/69
|
3.88 | 4.00 unread messages | +0.12 | 4.00 | 3.88 | 1,683,700 | 7.62 | 8.15 | - |
09/02/69
|
3.88 | 3.88 unread messages | 0.00 | 3.90 | 3.80 | 2,682,800 | 7.39 | 8.40 | - |
06/02/69
|
3.84 | 3.88 unread messages | +0.02 | 3.88 | 3.84 | 368,900 | 7.39 | 8.40 | - |
05/02/69
|
3.84 | 3.86 unread messages | +0.02 | 3.86 | 3.82 | 471,900 | 7.35 | 8.44 | - |
04/02/69
|
3.84 | 3.84 unread messages | 0.00 | 3.84 | 3.82 | 526,500 | 7.31 | 8.49 | - |
03/02/69
|
3.86 | 3.84 unread messages | -0.04 | 3.90 | 3.84 | 711,600 | 7.31 | 8.49 | - |
02/02/69
|
3.90 | 3.88 unread messages | 0.00 | 3.92 | 3.82 | 1,118,500 | 7.39 | 8.40 | - |
30/01/69
|
3.92 | 3.88 unread messages | -0.04 | 3.92 | 3.88 | 647,000 | 7.39 | 8.40 | - |
29/01/69
|
3.86 | 3.92 unread messages | +0.06 | 3.96 | 3.84 | 2,543,200 | 7.47 | 8.31 | - |
28/01/69
|
3.88 | 3.86 unread messages | -0.02 | 3.90 | 3.86 | 494,200 | 7.35 | 8.44 | - |
27/01/69
|
3.86 | 3.88 unread messages | +0.02 | 3.88 | 3.86 | 987,700 | 7.39 | 8.40 | - |
26/01/69
|
3.90 | 3.86 unread messages | -0.06 | 3.90 | 3.86 | 744,700 | 7.35 | 8.44 | - |
23/01/69
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.88 | 454,400 | 7.47 | 8.31 | - |
22/01/69
|
3.88 | 3.90 unread messages | +0.02 | 3.90 | 3.88 | 730,800 | 7.43 | 8.36 | - |
21/01/69
|
3.90 | 3.88 unread messages | -0.02 | 3.90 | 3.86 | 1,055,400 | 7.39 | 8.40 | - |
20/01/69
|
3.90 | 3.90 unread messages | -0.02 | 3.92 | 3.88 | 1,125,000 | 7.43 | 8.36 | - |
19/01/69
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.88 | 727,400 | 7.47 | 8.31 | - |
16/01/69
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.88 | 417,700 | 7.47 | 8.31 | - |
15/01/69
|
3.90 | 3.90 unread messages | -0.02 | 3.92 | 3.86 | 344,700 | 7.43 | 8.36 | - |
14/01/69
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.88 | 392,300 | 7.47 | 8.31 | - |
13/01/69
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.88 | 245,100 | 7.47 | 8.31 | - |
12/01/69
|
3.96 | 3.94 unread messages | -0.02 | 3.96 | 3.86 | 525,100 | 7.50 | 8.27 | - |
09/01/69
|
3.96 | 3.96 unread messages | -0.02 | 3.98 | 3.94 | 410,900 | 7.54 | 8.23 | - |
08/01/69
|
3.96 | 3.98 unread messages | 0.00 | 3.98 | 3.94 | 573,500 | 7.58 | 8.19 | - |
07/01/69
|
4.00 | 3.98 unread messages | +0.02 | 4.02 | 3.96 | 421,900 | 7.58 | 8.19 | - |
06/01/69
|
4.06 | 3.96 unread messages | -0.10 | 4.06 | 3.94 | 718,300 | 7.54 | 8.23 | - |
05/01/69
|
4.02 | 4.06 unread messages | 0.00 | 4.06 | 4.00 | 246,400 | 7.73 | 8.03 | - |