ราคาหุ้นย้อนหลัง IT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
5.05 | 5.25 unread messages | +0.10 | 5.45 | 5.05 | 773,200 | 8.17 | 5.52 | - |
06/05/69
|
4.98 | 5.15 unread messages | +0.23 | 5.30 | 4.96 | 569,000 | 10.94 | 5.63 | - |
05/05/69
|
4.20 | 4.92 unread messages | +0.72 | 5.05 | 4.20 | 1,466,600 | 10.45 | 5.89 | - |
30/04/69
|
3.98 | 4.20 unread messages | +0.16 | 4.30 | 3.98 | 70,400 | 8.92 | 6.90 | - |
29/04/69
|
3.98 | 4.04 unread messages | +0.06 | 4.04 | 3.98 | 14,000 | 8.58 | 7.18 | - |
28/04/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.98 | 23,500 | 8.46 | 7.29 | - |
27/04/69
|
3.98 | 3.98 unread messages | -0.02 | 3.98 | 3.98 | 22,400 | 8.46 | 7.29 | - |
24/04/69
|
4.00 | 4.00 unread messages | +0.02 | 4.00 | 4.00 | 6,000 | 8.50 | 7.25 | - |
23/04/69
|
4.00 | 3.98 unread messages | -0.02 | 4.02 | 3.98 | 18,900 | 8.46 | 7.29 | - |
22/04/69
|
3.96 | 4.00 unread messages | +0.02 | 4.00 | 3.96 | 14,000 | 8.50 | 7.25 | - |
21/04/69
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.96 | 54,300 | 8.46 | 7.29 | - |
20/04/69
|
3.84 | 3.98 unread messages | +0.02 | 4.10 | 3.84 | 68,600 | 8.46 | 7.29 | - |
17/04/69
|
3.96 | 3.96 unread messages | -0.24 | 4.00 | 3.92 | 274,200 | 8.41 | 7.32 | - |
10/04/69
|
4.16 | 4.14 unread messages | +0.02 | 4.20 | 4.14 | 37,800 | 8.79 | 7.00 | - |
09/04/69
|
4.10 | 4.12 unread messages | +0.04 | 4.14 | 4.10 | 79,700 | 8.75 | 7.04 | - |
08/04/69
|
4.08 | 4.08 unread messages | +0.02 | 4.10 | 4.06 | 45,100 | 8.67 | 7.11 | - |
07/04/69
|
4.10 | 4.06 unread messages | 0.00 | 4.10 | 4.06 | 17,200 | 8.63 | 7.14 | - |
03/04/69
|
4.04 | 4.06 unread messages | 0.00 | 4.10 | 4.04 | 125,300 | 8.63 | 7.14 | - |
02/04/69
|
4.04 | 4.06 unread messages | 0.00 | 4.10 | 4.04 | 33,400 | 8.63 | 7.14 | - |
01/04/69
|
4.06 | 4.06 unread messages | +0.02 | 4.10 | 4.06 | 34,000 | 8.63 | 7.14 | - |
31/03/69
|
4.04 | 4.04 unread messages | +0.04 | 4.10 | 4.04 | 63,000 | 8.58 | 7.18 | - |
30/03/69
|
4.00 | 4.00 unread messages | -0.02 | 4.08 | 3.98 | 22,400 | 8.50 | 7.25 | - |
27/03/69
|
4.00 | 4.02 unread messages | +0.06 | 4.02 | 3.98 | 102,500 | 8.54 | 7.21 | - |
26/03/69
|
3.98 | 3.96 unread messages | -0.02 | 4.00 | 3.96 | 188,300 | 8.41 | 7.32 | - |
25/03/69
|
4.02 | 3.98 unread messages | 0.00 | 4.02 | 3.98 | 119,000 | 8.46 | 7.29 | - |
24/03/69
|
4.02 | 3.98 unread messages | 0.00 | 4.02 | 3.98 | 40,100 | 8.46 | 7.29 | - |
23/03/69
|
4.00 | 3.98 unread messages | -0.06 | 4.00 | 3.96 | 53,400 | 8.46 | 7.29 | - |
20/03/69
|
4.08 | 4.04 unread messages | +0.04 | 4.08 | 4.04 | 4,100 | 8.58 | 7.18 | - |
19/03/69
|
4.08 | 4.00 unread messages | -0.04 | 4.08 | 3.98 | 26,700 | 8.50 | 7.25 | - |
18/03/69
|
4.08 | 4.04 unread messages | -0.04 | 4.08 | 4.04 | 32,100 | 8.58 | 7.18 | - |
17/03/69
|
4.08 | 4.08 unread messages | 0.00 | 4.10 | 4.06 | 62,800 | 8.67 | 7.11 | - |
16/03/69
|
4.06 | 4.08 unread messages | 0.00 | 4.10 | 3.98 | 27,300 | 8.67 | 7.11 | - |
13/03/69
|
4.00 | 4.08 unread messages | 0.00 | 4.16 | 4.00 | 53,500 | 8.67 | 7.11 | - |
12/03/69
|
4.06 | 4.08 unread messages | 0.00 | 4.08 | 4.02 | 59,400 | 8.67 | 7.11 | - |
11/03/69
|
4.08 | 4.08 unread messages | +0.04 | 4.10 | 4.04 | 49,800 | 8.67 | 7.11 | - |
10/03/69
|
4.00 | 4.04 unread messages | +0.10 | 4.06 | 3.98 | 70,500 | 8.58 | 7.18 | - |
09/03/69
|
3.88 | 3.94 unread messages | +0.02 | 3.94 | 3.78 | 105,300 | 8.37 | 7.36 | - |
06/03/69
|
3.90 | 3.92 unread messages | -0.02 | 3.92 | 3.86 | 87,700 | 8.33 | 7.40 | - |
05/03/69
|
3.86 | 3.94 unread messages | +0.10 | 3.94 | 3.82 | 48,800 | 8.37 | 7.36 | - |
04/03/69
|
3.82 | 3.84 unread messages | -0.14 | 3.86 | 3.74 | 132,800 | 8.16 | 7.55 | - |
02/03/69
|
4.10 | 3.98 unread messages | -0.16 | 4.10 | 3.92 | 220,000 | 8.46 | 7.29 | - |
27/02/69
|
4.28 | 4.14 unread messages | -0.04 | 4.30 | 4.14 | 200,600 | 8.79 | 7.00 | - |
26/02/69
|
4.12 | 4.18 unread messages | +0.06 | 4.22 | 4.08 | 182,700 | 8.88 | 6.94 | - |
25/02/69
|
4.10 | 4.12 unread messages | +0.04 | 4.14 | 4.06 | 169,900 | 8.75 | 7.04 | - |
24/02/69
|
4.08 | 4.08 unread messages | +0.18 | 4.24 | 4.04 | 712,500 | 8.67 | 7.11 | - |
23/02/69
|
4.02 | 3.90 unread messages | +0.02 | 4.02 | 3.82 | 124,400 | 8.97 | 6.67 | - |
20/02/69
|
3.76 | 3.88 unread messages | -0.12 | 3.96 | 3.76 | 54,100 | 8.92 | 6.70 | - |
19/02/69
|
3.94 | 4.00 unread messages | +0.08 | 4.00 | 3.94 | 79,900 | 9.20 | 6.50 | - |
18/02/69
|
4.00 | 3.92 unread messages | +0.02 | 4.00 | 3.86 | 29,000 | 9.02 | 6.63 | - |
17/02/69
|
3.84 | 3.90 unread messages | +0.06 | 3.90 | 3.80 | 20,300 | 8.97 | 6.67 | - |
16/02/69
|
3.90 | 3.84 unread messages | -0.04 | 4.00 | 3.82 | 42,800 | 8.83 | 6.77 | - |
13/02/69
|
4.04 | 3.88 unread messages | -0.14 | 4.04 | 3.88 | 23,600 | 8.92 | 6.70 | - |
12/02/69
|
3.74 | 4.02 unread messages | +0.26 | 4.02 | 3.72 | 190,500 | 9.25 | 6.47 | - |
11/02/69
|
3.80 | 3.76 unread messages | 0.00 | 3.80 | 3.52 | 78,200 | 8.65 | 6.91 | - |
10/02/69
|
3.52 | 3.76 unread messages | +0.22 | 3.76 | 3.52 | 92,900 | 8.65 | 6.91 | - |
09/02/69
|
3.40 | 3.54 unread messages | +0.12 | 3.54 | 3.40 | 63,100 | 8.14 | 7.34 | - |
06/02/69
|
3.38 | 3.42 unread messages | +0.04 | 3.42 | 3.36 | 58,100 | 7.87 | 7.60 | - |
05/02/69
|
3.34 | 3.38 unread messages | +0.06 | 3.38 | 3.32 | 21,200 | 7.77 | 7.69 | - |
04/02/69
|
3.32 | 3.32 unread messages | 0.00 | 3.34 | 3.30 | 13,600 | 7.64 | 7.83 | - |
03/02/69
|
3.32 | 3.32 unread messages | +0.02 | 3.34 | 3.32 | 20,900 | 7.64 | 7.83 | - |
02/02/69
|
3.32 | 3.30 unread messages | 0.00 | 3.32 | 3.30 | 81,500 | 7.59 | 7.88 | - |
30/01/69
|
3.32 | 3.30 unread messages | -0.02 | 3.32 | 3.28 | 43,900 | 7.59 | 7.88 | - |
29/01/69
|
3.36 | 3.32 unread messages | -0.02 | 3.36 | 3.30 | 53,900 | 7.64 | 7.83 | - |
28/01/69
|
3.32 | 3.34 unread messages | -0.02 | 3.34 | 3.30 | 19,600 | 7.68 | 7.78 | - |
27/01/69
|
3.38 | 3.36 unread messages | -0.04 | 3.38 | 3.24 | 49,600 | 7.73 | 7.74 | - |
26/01/69
|
3.40 | 3.40 unread messages | +0.02 | 3.40 | 3.38 | 79,900 | 7.82 | 7.65 | - |
23/01/69
|
3.38 | 3.38 unread messages | 0.00 | 3.40 | 3.36 | 30,400 | 7.77 | 7.69 | - |
22/01/69
|
3.38 | 3.38 unread messages | 0.00 | 3.42 | 3.32 | 98,000 | 7.77 | 7.69 | - |
21/01/69
|
3.36 | 3.38 unread messages | +0.02 | 3.38 | 3.36 | 22,700 | 7.77 | 7.69 | - |
20/01/69
|
3.32 | 3.36 unread messages | +0.04 | 3.36 | 3.32 | 60,300 | 7.73 | 7.74 | - |
19/01/69
|
3.32 | 3.32 unread messages | 0.00 | 3.32 | 3.28 | 124,500 | 7.64 | 7.83 | - |
16/01/69
|
3.32 | 3.32 unread messages | 0.00 | 3.32 | 3.30 | 18,400 | 7.64 | 7.83 | - |
15/01/69
|
3.32 | 3.32 unread messages | 0.00 | 3.32 | 3.32 | 20,400 | 7.64 | 7.83 | - |
14/01/69
|
3.36 | 3.32 unread messages | -0.04 | 3.36 | 3.20 | 48,900 | 7.64 | 7.83 | - |
13/01/69
|
3.40 | 3.36 unread messages | -0.04 | 3.40 | 3.20 | 38,700 | 7.73 | 7.74 | - |
12/01/69
|
3.46 | 3.40 unread messages | -0.06 | 3.46 | 3.40 | 45,800 | 7.82 | 7.65 | - |
09/01/69
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.46 | 10,900 | 7.96 | 7.51 | - |
08/01/69
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.46 | 13,300 | 7.96 | 7.51 | - |
07/01/69
|
3.46 | 3.46 unread messages | 0.00 | 3.48 | 3.44 | 24,800 | 7.96 | 7.51 | - |
06/01/69
|
3.46 | 3.46 unread messages | 0.00 | 3.46 | 3.46 | 11,200 | 7.96 | 7.51 | - |
05/01/69
|
3.46 | 3.46 unread messages | -0.04 | 3.46 | 3.46 | 10,500 | 7.96 | 7.51 | - |