ราคาหุ้นย้อนหลัง IP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
4.28 | 4.22 unread messages | +0.08 | 4.28 | 4.16 | 358,300 | 20.87 | 1.73 | - |
16/03/69
|
3.92 | 4.14 unread messages | +0.22 | 4.14 | 3.92 | 401,300 | 19.39 | 1.86 | - |
13/03/69
|
3.88 | 3.92 unread messages | +0.02 | 4.04 | 3.84 | 271,800 | 19.39 | 1.86 | - |
12/03/69
|
3.94 | 3.90 unread messages | +0.02 | 3.94 | 3.84 | 62,400 | 19.29 | 1.87 | - |
11/03/69
|
3.96 | 3.88 unread messages | -0.02 | 3.96 | 3.88 | 127,700 | 19.19 | 1.88 | - |
10/03/69
|
3.98 | 3.90 unread messages | +0.02 | 3.98 | 3.88 | 91,900 | 19.29 | 1.87 | - |
09/03/69
|
3.72 | 3.88 unread messages | -0.02 | 3.92 | 3.68 | 223,500 | 19.19 | 1.88 | - |
06/03/69
|
3.92 | 3.90 unread messages | -0.02 | 3.96 | 3.80 | 184,900 | 19.29 | 1.87 | - |
05/03/69
|
3.90 | 3.92 unread messages | +0.04 | 4.00 | 3.88 | 460,800 | 19.39 | 1.86 | - |
04/03/69
|
3.70 | 3.88 unread messages | -0.26 | 4.00 | 3.68 | 973,300 | 19.19 | 1.88 | - |
02/03/69
|
4.20 | 4.14 unread messages | -0.12 | 4.20 | 4.04 | 577,700 | 22.54 | 0.00 | - |
27/02/69
|
4.14 | 4.26 unread messages | +0.04 | 4.26 | 4.14 | 127,500 | 23.19 | 0.00 | - |
26/02/69
|
4.30 | 4.22 unread messages | -0.08 | 4.30 | 4.18 | 206,500 | 22.97 | 0.00 | - |
25/02/69
|
4.08 | 4.30 unread messages | +0.22 | 4.30 | 4.08 | 721,600 | 23.41 | 0.00 | - |
24/02/69
|
4.10 | 4.08 unread messages | 0.00 | 4.10 | 4.00 | 335,100 | 22.21 | 0.00 | - |
23/02/69
|
4.10 | 4.08 unread messages | -0.02 | 4.18 | 4.08 | 421,100 | 22.21 | 0.00 | - |
20/02/69
|
4.10 | 4.10 unread messages | -0.04 | 4.12 | 4.06 | 821,700 | 22.32 | 0.00 | - |
19/02/69
|
4.34 | 4.14 unread messages | -0.22 | 4.42 | 4.06 | 3,016,600 | 22.54 | 0.00 | - |
18/02/69
|
4.42 | 4.36 unread messages | -0.06 | 4.42 | 4.32 | 491,400 | 23.73 | 0.00 | - |
17/02/69
|
4.40 | 4.42 unread messages | +0.04 | 4.42 | 4.38 | 148,100 | 24.06 | 0.00 | - |
16/02/69
|
4.36 | 4.38 unread messages | -0.02 | 4.44 | 4.36 | 207,600 | 23.84 | 0.00 | - |
13/02/69
|
4.46 | 4.40 unread messages | -0.04 | 4.46 | 4.40 | 260,600 | 23.95 | 0.00 | - |
12/02/69
|
4.44 | 4.44 unread messages | +0.02 | 4.44 | 4.40 | 226,200 | 24.17 | 0.00 | - |
11/02/69
|
4.32 | 4.42 unread messages | +0.10 | 4.48 | 4.32 | 271,200 | 24.06 | 0.00 | - |
10/02/69
|
4.34 | 4.32 unread messages | 0.00 | 4.40 | 4.30 | 168,400 | 23.52 | 0.00 | - |
09/02/69
|
4.30 | 4.32 unread messages | +0.02 | 4.40 | 4.30 | 125,900 | 23.52 | 0.00 | - |
06/02/69
|
4.32 | 4.30 unread messages | 0.00 | 4.34 | 4.30 | 71,100 | 23.41 | 0.00 | - |
05/02/69
|
4.38 | 4.30 unread messages | -0.06 | 4.38 | 4.30 | 151,600 | 23.41 | 0.00 | - |
04/02/69
|
4.36 | 4.36 unread messages | +0.02 | 4.38 | 4.26 | 219,600 | 23.73 | 0.00 | - |
03/02/69
|
4.28 | 4.34 unread messages | +0.02 | 4.36 | 4.28 | 58,500 | 23.63 | 0.00 | - |
02/02/69
|
4.34 | 4.32 unread messages | 0.00 | 4.38 | 4.30 | 83,600 | 23.52 | 0.00 | - |
30/01/69
|
4.26 | 4.32 unread messages | 0.00 | 4.36 | 4.26 | 160,500 | 23.52 | 0.00 | - |
29/01/69
|
4.38 | 4.32 unread messages | -0.10 | 4.40 | 4.26 | 830,400 | 23.52 | 0.00 | - |
28/01/69
|
4.44 | 4.42 unread messages | 0.00 | 4.46 | 4.36 | 432,800 | 24.06 | 0.00 | - |
27/01/69
|
4.44 | 4.42 unread messages | -0.04 | 4.50 | 4.38 | 455,500 | 24.06 | 0.00 | - |
26/01/69
|
4.48 | 4.46 unread messages | -0.02 | 4.48 | 4.40 | 171,700 | 24.28 | 0.00 | - |
23/01/69
|
4.50 | 4.48 unread messages | 0.00 | 4.52 | 4.40 | 244,000 | 24.39 | 0.00 | - |
22/01/69
|
4.52 | 4.48 unread messages | -0.04 | 4.56 | 4.44 | 175,300 | 24.39 | 0.00 | - |
21/01/69
|
4.48 | 4.52 unread messages | +0.02 | 4.52 | 4.48 | 137,600 | 24.61 | 0.00 | - |
20/01/69
|
4.50 | 4.50 unread messages | -0.02 | 4.58 | 4.50 | 326,600 | 24.50 | 0.00 | - |
19/01/69
|
4.46 | 4.52 unread messages | +0.04 | 4.54 | 4.46 | 206,100 | 24.61 | 0.00 | - |
16/01/69
|
4.42 | 4.48 unread messages | +0.02 | 4.48 | 4.40 | 190,600 | 24.39 | 0.00 | - |
15/01/69
|
4.46 | 4.46 unread messages | 0.00 | 4.48 | 4.42 | 117,700 | 24.28 | 0.00 | - |
14/01/69
|
4.44 | 4.46 unread messages | +0.06 | 4.50 | 4.40 | 128,800 | 24.28 | 0.00 | - |
13/01/69
|
4.40 | 4.40 unread messages | 0.00 | 4.48 | 4.40 | 289,900 | 23.95 | 0.00 | - |
12/01/69
|
4.34 | 4.40 unread messages | +0.02 | 4.48 | 4.34 | 196,000 | 23.95 | 0.00 | - |
09/01/69
|
4.36 | 4.38 unread messages | 0.00 | 4.40 | 4.30 | 415,100 | 23.84 | 0.00 | - |
08/01/69
|
4.36 | 4.38 unread messages | -0.02 | 4.42 | 4.36 | 234,300 | 23.84 | 0.00 | - |
07/01/69
|
4.40 | 4.40 unread messages | 0.00 | 4.44 | 4.34 | 416,200 | 23.95 | 0.00 | - |
06/01/69
|
4.54 | 4.40 unread messages | -0.18 | 4.56 | 4.40 | 1,081,100 | 23.95 | 0.00 | - |
05/01/69
|
4.60 | 4.58 unread messages | -0.02 | 4.62 | 4.54 | 174,100 | 24.93 | 0.00 | - |