ราคาหุ้นย้อนหลัง J
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.87 | 0.83 unread messages | -0.04 | 0.87 | 0.82 | 175,300 | 7.32 | 0.00 | - |
10/04/68
|
0.86 | 0.87 unread messages | +0.01 | 0.89 | 0.85 | 202,500 | 7.67 | 0.00 | - |
09/04/68
|
0.87 | 0.86 unread messages | -0.02 | 0.87 | 0.81 | 216,900 | 7.59 | 0.00 | - |
08/04/68
|
0.90 | 0.88 unread messages | -0.05 | 0.90 | 0.83 | 172,200 | 7.76 | 0.00 | - |
04/04/68
|
0.93 | 0.93 unread messages | -0.02 | 0.95 | 0.90 | 142,400 | 8.20 | 0.00 | - |
03/04/68
|
0.97 | 0.95 unread messages | -0.03 | 0.98 | 0.93 | 109,700 | 8.38 | 0.00 | - |
02/04/68
|
0.97 | 0.98 unread messages | +0.01 | 0.98 | 0.95 | 17,200 | 8.64 | 0.00 | - |
01/04/68
|
0.96 | 0.97 unread messages | -0.01 | 0.97 | 0.94 | 30,400 | 8.56 | 0.00 | - |
31/03/68
|
0.99 | 0.98 unread messages | +0.01 | 0.99 | 0.96 | 27,200 | 8.64 | 0.00 | - |
28/03/68
|
0.99 | 0.97 unread messages | +0.01 | 0.99 | 0.97 | 3,100 | 8.56 | 0.00 | - |
27/03/68
|
0.98 | 0.96 unread messages | -0.03 | 0.99 | 0.96 | 4,400 | 8.47 | 0.00 | - |
26/03/68
|
0.99 | 0.99 unread messages | -0.01 | 0.99 | 0.97 | 32,700 | 8.73 | 0.00 | - |
25/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 33,600 | 8.82 | 0.00 | - |
24/03/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 11,600 | 8.82 | 0.00 | - |
21/03/68
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 65,100 | 8.73 | 0.00 | - |
20/03/68
|
0.99 | 1.00 unread messages | +0.02 | 1.00 | 0.98 | 126,300 | 8.82 | 0.00 | - |
19/03/68
|
1.00 | 0.98 unread messages | -0.01 | 1.01 | 0.98 | 494,000 | 8.64 | 0.00 | - |
18/03/68
|
1.00 | 0.99 unread messages | 0.00 | 1.01 | 0.98 | 133,300 | 8.73 | 0.00 | - |
17/03/68
|
1.02 | 0.99 unread messages | -0.01 | 1.02 | 0.98 | 131,700 | 8.73 | 0.00 | - |
14/03/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 146,600 | 8.82 | 0.00 | - |
13/03/68
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 22,100 | 8.82 | 0.00 | - |
12/03/68
|
1.02 | 1.00 unread messages | -0.03 | 1.03 | 1.00 | 186,700 | 8.82 | 0.00 | - |
11/03/68
|
1.01 | 1.03 unread messages | +0.01 | 1.03 | 1.00 | 172,700 | 9.08 | 0.00 | - |
10/03/68
|
1.02 | 1.02 unread messages | -0.01 | 1.03 | 1.01 | 60,300 | 9.00 | 0.00 | - |
07/03/68
|
1.03 | 1.03 unread messages | -0.01 | 1.04 | 1.01 | 171,300 | 9.08 | 0.00 | - |
06/03/68
|
1.04 | 1.04 unread messages | -0.02 | 1.04 | 1.02 | 7,300 | 9.17 | 0.00 | - |
05/03/68
|
1.02 | 1.06 unread messages | +0.02 | 1.06 | 1.02 | 74,700 | 9.35 | 0.00 | - |
04/03/68
|
1.01 | 1.04 unread messages | +0.03 | 1.05 | 1.01 | 157,900 | 9.17 | 0.00 | - |
03/03/68
|
1.02 | 1.01 unread messages | -0.01 | 1.03 | 0.99 | 114,200 | 8.91 | 0.00 | - |
28/02/68
|
1.03 | 1.02 unread messages | -0.01 | 1.04 | 0.99 | 556,600 | 9.00 | 0.00 | - |
27/02/68
|
1.03 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 83,500 | 9.08 | 0.00 | - |
26/02/68
|
1.04 | 1.02 unread messages | -0.02 | 1.05 | 1.01 | 102,000 | 9.00 | 0.00 | - |
25/02/68
|
1.03 | 1.04 unread messages | +0.01 | 1.05 | 1.01 | 64,300 | 9.17 | 0.00 | - |
24/02/68
|
1.04 | 1.03 unread messages | -0.01 | 1.05 | 1.01 | 61,700 | 9.08 | 0.00 | - |
21/02/68
|
1.02 | 1.04 unread messages | -0.01 | 1.05 | 1.01 | 59,100 | 9.17 | 0.00 | - |
20/02/68
|
1.05 | 1.05 unread messages | +0.02 | 1.05 | 1.02 | 103,700 | 9.26 | 0.00 | - |
19/02/68
|
1.03 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 47,900 | 9.08 | 0.00 | - |
18/02/68
|
1.01 | 1.04 unread messages | 0.00 | 1.05 | 1.01 | 12,400 | 9.17 | 0.00 | - |
17/02/68
|
1.02 | 1.04 unread messages | +0.03 | 1.06 | 1.00 | 202,500 | 9.17 | 0.00 | - |
14/02/68
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.00 | 90,800 | 8.91 | 0.00 | - |
13/02/68
|
1.04 | 1.01 unread messages | -0.04 | 1.04 | 1.00 | 156,100 | 8.91 | 0.00 | - |
11/02/68
|
1.06 | 1.05 unread messages | -0.02 | 1.08 | 1.01 | 392,600 | 9.26 | 0.00 | - |
10/02/68
|
1.09 | 1.07 unread messages | -0.01 | 1.10 | 1.04 | 163,400 | 7.24 | 0.00 | - |
07/02/68
|
1.09 | 1.08 unread messages | -0.02 | 1.11 | 1.03 | 433,600 | 7.31 | 0.00 | - |
06/02/68
|
1.08 | 1.10 unread messages | 0.00 | 1.13 | 1.08 | 480,800 | 7.44 | 0.00 | - |
05/02/68
|
1.07 | 1.10 unread messages | +0.01 | 1.13 | 1.05 | 230,700 | 7.44 | 0.00 | - |
04/02/68
|
1.10 | 1.09 unread messages | +0.01 | 1.10 | 1.06 | 29,300 | 7.37 | 0.00 | - |
03/02/68
|
1.08 | 1.08 unread messages | -0.03 | 1.10 | 1.06 | 185,200 | 7.31 | 0.00 | - |
31/01/68
|
1.10 | 1.11 unread messages | -0.01 | 1.12 | 1.09 | 82,500 | 7.51 | 0.00 | - |
30/01/68
|
1.14 | 1.12 unread messages | -0.02 | 1.14 | 1.10 | 141,800 | 7.58 | 0.00 | - |
29/01/68
|
1.15 | 1.14 unread messages | 0.00 | 1.15 | 1.13 | 22,300 | 7.71 | 0.00 | - |
28/01/68
|
1.13 | 1.14 unread messages | -0.01 | 1.15 | 1.13 | 51,000 | 7.71 | 0.00 | - |
27/01/68
|
1.14 | 1.15 unread messages | 0.00 | 1.15 | 1.14 | 35,600 | 7.78 | 0.00 | - |
24/01/68
|
1.14 | 1.15 unread messages | +0.01 | 1.16 | 1.13 | 102,300 | 7.78 | 0.00 | - |
23/01/68
|
1.17 | 1.14 unread messages | -0.01 | 1.17 | 1.14 | 12,400 | 7.71 | 0.00 | - |
22/01/68
|
1.17 | 1.15 unread messages | -0.02 | 1.17 | 1.15 | 71,300 | 7.78 | 0.00 | - |
21/01/68
|
1.14 | 1.17 unread messages | +0.01 | 1.17 | 1.14 | 30,800 | 7.91 | 0.00 | - |
20/01/68
|
1.14 | 1.16 unread messages | 0.00 | 1.17 | 1.14 | 92,200 | 7.85 | 0.00 | - |
17/01/68
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.12 | 123,900 | 7.85 | 0.00 | - |
16/01/68
|
1.15 | 1.17 unread messages | 0.00 | 1.17 | 1.15 | 25,600 | 7.91 | 0.00 | - |
15/01/68
|
1.15 | 1.17 unread messages | +0.02 | 1.18 | 1.15 | 66,900 | 7.91 | 0.00 | - |
14/01/68
|
1.17 | 1.15 unread messages | 0.00 | 1.18 | 1.15 | 29,500 | 7.78 | 0.00 | - |
13/01/68
|
1.14 | 1.15 unread messages | -0.02 | 1.17 | 1.14 | 169,800 | 7.78 | 0.00 | - |
10/01/68
|
1.18 | 1.17 unread messages | +0.01 | 1.18 | 1.13 | 115,400 | 7.91 | 0.00 | - |
09/01/68
|
1.17 | 1.16 unread messages | -0.01 | 1.19 | 1.15 | 141,000 | 7.85 | 0.00 | - |
08/01/68
|
1.18 | 1.17 unread messages | -0.03 | 1.19 | 1.15 | 50,400 | 7.91 | 0.00 | - |
07/01/68
|
1.20 | 1.20 unread messages | +0.01 | 1.21 | 1.18 | 33,000 | 8.12 | 0.00 | - |
06/01/68
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.18 | 15,100 | 8.05 | 0.00 | - |
03/01/68
|
1.16 | 1.19 unread messages | +0.04 | 1.21 | 1.16 | 127,700 | 8.05 | 0.00 | - |
02/01/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.13 | 154,800 | 7.78 | 0.00 | - |