ราคาหุ้นย้อนหลัง J
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
0.58 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 1 | -100.00 | 0.00 | - |
21/05/69
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.58 | 0 | -100.00 | 0.00 | - |
20/05/69
|
0.62 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 0 | -100.00 | 0.00 | - |
19/05/69
|
0.61 | 0.61 unread messages | 0.00 | 0.64 | 0.61 | 1 | -100.00 | 0.00 | - |
18/05/69
|
0.64 | 0.61 unread messages | -0.01 | 0.64 | 0.60 | 0 | -100.00 | 0.00 | - |
15/05/69
|
0.59 | 0.62 unread messages | +0.04 | 0.65 | 0.59 | 5 | -100.00 | 0.00 | - |
14/05/69
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.58 | 321,400 | -100.00 | 0.00 | - |
13/05/69
|
0.59 | 0.58 unread messages | -0.01 | 0.60 | 0.58 | 122,200 | -100.00 | 0.00 | - |
12/05/69
|
0.61 | 0.59 unread messages | -0.01 | 0.61 | 0.58 | 300,600 | -100.00 | 0.00 | - |
11/05/69
|
0.60 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 117,600 | -100.00 | 0.00 | - |
08/05/69
|
0.61 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 314,500 | -100.00 | 0.00 | - |
07/05/69
|
0.61 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 230,000 | -100.00 | 0.00 | - |
06/05/69
|
0.60 | 0.60 unread messages | 0.00 | 0.62 | 0.60 | 236,100 | -100.00 | 0.00 | - |
05/05/69
|
0.60 | 0.60 unread messages | 0.00 | 0.61 | 0.60 | 52,000 | -100.00 | 0.00 | - |
30/04/69
|
0.61 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 56,900 | -100.00 | 0.00 | - |
29/04/69
|
0.60 | 0.61 unread messages | +0.02 | 0.61 | 0.60 | 147,000 | -100.00 | 0.00 | - |
28/04/69
|
0.60 | 0.59 unread messages | -0.01 | 0.61 | 0.59 | 130,500 | -100.00 | 0.00 | - |
27/04/69
|
0.60 | 0.60 unread messages | -0.01 | 0.61 | 0.60 | 104,800 | -100.00 | 0.00 | - |
24/04/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.59 | 332,800 | -100.00 | 0.00 | - |
23/04/69
|
0.61 | 0.61 unread messages | +0.01 | 0.61 | 0.60 | 134,500 | -100.00 | 0.00 | - |
22/04/69
|
0.62 | 0.60 unread messages | -0.01 | 0.62 | 0.60 | 342,900 | -100.00 | 0.00 | - |
21/04/69
|
0.62 | 0.61 unread messages | -0.01 | 0.65 | 0.61 | 1,221,700 | -100.00 | 0.00 | - |
20/04/69
|
0.62 | 0.62 unread messages | -0.01 | 0.62 | 0.61 | 215,500 | -100.00 | 0.00 | - |
17/04/69
|
0.62 | 0.63 unread messages | 0.00 | 0.64 | 0.62 | 90,600 | -100.00 | 0.00 | - |
10/04/69
|
0.65 | 0.63 unread messages | 0.00 | 0.65 | 0.61 | 207,600 | -100.00 | 0.00 | - |
09/04/69
|
0.62 | 0.63 unread messages | +0.01 | 0.67 | 0.61 | 1,541,700 | -100.00 | 0.00 | - |
08/04/69
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 4,900 | -100.00 | 0.00 | - |
07/04/69
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.62 | 100,800 | -100.00 | 0.00 | - |
03/04/69
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 52,600 | -100.00 | 0.00 | - |
02/04/69
|
0.62 | 0.62 unread messages | +0.01 | 0.62 | 0.61 | 11,900 | -100.00 | 0.00 | - |
01/04/69
|
0.62 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 101,300 | -100.00 | 0.00 | - |
31/03/69
|
0.62 | 0.63 unread messages | +0.02 | 0.63 | 0.60 | 119,400 | -100.00 | 0.00 | - |
30/03/69
|
0.61 | 0.61 unread messages | -0.01 | 0.63 | 0.60 | 277,500 | -100.00 | 0.00 | - |
27/03/69
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 20,400 | -100.00 | 0.00 | - |
26/03/69
|
0.62 | 0.62 unread messages | -0.01 | 0.62 | 0.61 | 61,700 | -100.00 | 0.00 | - |
25/03/69
|
0.62 | 0.63 unread messages | +0.02 | 0.63 | 0.61 | 88,500 | -100.00 | 0.00 | - |
24/03/69
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 85,600 | -100.00 | 0.00 | - |
23/03/69
|
0.62 | 0.63 unread messages | 0.00 | 0.63 | 0.61 | 69,200 | -100.00 | 0.00 | - |
20/03/69
|
0.61 | 0.63 unread messages | +0.02 | 0.63 | 0.61 | 23,100 | -100.00 | 0.00 | - |
19/03/69
|
0.61 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 97,800 | -100.00 | 0.00 | - |
18/03/69
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 31,700 | -100.00 | 0.00 | - |
17/03/69
|
0.65 | 0.63 unread messages | -0.02 | 0.65 | 0.63 | 136,000 | -100.00 | 0.00 | - |
16/03/69
|
0.64 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 171,400 | -100.00 | 0.00 | - |
13/03/69
|
0.63 | 0.65 unread messages | +0.01 | 0.65 | 0.63 | 158,400 | -100.00 | 0.00 | - |
12/03/69
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.63 | 53,500 | -100.00 | 0.00 | - |
11/03/69
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 75,200 | -100.00 | 0.00 | - |
10/03/69
|
0.62 | 0.64 unread messages | +0.01 | 0.64 | 0.61 | 137,100 | -100.00 | 0.00 | - |
09/03/69
|
0.60 | 0.63 unread messages | +0.01 | 0.63 | 0.60 | 516,300 | -100.00 | 0.00 | - |
06/03/69
|
0.62 | 0.62 unread messages | 0.00 | 0.62 | 0.60 | 56,200 | -100.00 | 0.00 | - |
05/03/69
|
0.61 | 0.62 unread messages | +0.01 | 0.63 | 0.61 | 663,200 | -100.00 | 0.00 | - |
04/03/69
|
0.60 | 0.61 unread messages | 0.00 | 0.61 | 0.57 | 560,700 | -100.00 | 0.00 | - |
02/03/69
|
0.62 | 0.61 unread messages | -0.03 | 0.65 | 0.61 | 495,800 | -100.00 | 0.00 | - |
27/02/69
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.64 | 109,400 | -100.00 | 0.00 | - |
26/02/69
|
0.65 | 0.66 unread messages | +0.02 | 0.66 | 0.65 | 239,400 | -100.00 | 0.00 | - |
25/02/69
|
0.64 | 0.64 unread messages | +0.01 | 0.67 | 0.63 | 1,550,800 | -100.00 | 0.00 | - |
24/02/69
|
0.66 | 0.63 unread messages | -0.03 | 0.66 | 0.63 | 380,900 | -100.00 | 0.00 | - |
23/02/69
|
0.67 | 0.66 unread messages | -0.01 | 0.68 | 0.66 | 293,200 | -100.00 | 0.00 | - |
20/02/69
|
0.69 | 0.67 unread messages | -0.02 | 0.69 | 0.67 | 322,600 | -100.00 | 0.00 | - |
19/02/69
|
0.70 | 0.69 unread messages | 0.00 | 0.71 | 0.69 | 804,600 | -100.00 | 0.00 | - |
18/02/69
|
0.67 | 0.69 unread messages | +0.01 | 0.71 | 0.66 | 1,867,100 | -100.00 | 0.00 | - |
17/02/69
|
0.70 | 0.68 unread messages | -0.01 | 0.70 | 0.68 | 601,100 | -100.00 | 0.00 | - |
16/02/69
|
0.66 | 0.69 unread messages | +0.03 | 0.71 | 0.66 | 1,546,800 | -100.00 | 0.00 | - |
13/02/69
|
0.62 | 0.66 unread messages | +0.05 | 0.66 | 0.62 | 1,840,000 | -100.00 | 0.00 | - |
12/02/69
|
0.65 | 0.61 unread messages | -0.04 | 0.66 | 0.61 | 1,308,300 | -100.00 | 0.00 | - |
11/02/69
|
0.65 | 0.65 unread messages | +0.01 | 0.66 | 0.63 | 586,400 | -100.00 | 0.00 | - |
10/02/69
|
0.62 | 0.64 unread messages | +0.01 | 0.66 | 0.62 | 755,700 | -100.00 | 0.00 | - |
09/02/69
|
0.61 | 0.63 unread messages | +0.02 | 0.63 | 0.60 | 615,100 | -100.00 | 0.00 | - |
06/02/69
|
0.58 | 0.61 unread messages | +0.02 | 0.61 | 0.58 | 370,000 | -100.00 | 0.00 | - |
05/02/69
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 118,100 | -100.00 | 0.00 | - |
04/02/69
|
0.59 | 0.59 unread messages | 0.00 | 0.59 | 0.56 | 468,200 | -100.00 | 0.00 | - |
03/02/69
|
0.58 | 0.59 unread messages | 0.00 | 0.61 | 0.58 | 533,500 | -100.00 | 0.00 | - |
02/02/69
|
0.59 | 0.59 unread messages | -0.01 | 0.60 | 0.56 | 695,700 | -100.00 | 0.00 | - |
30/01/69
|
0.62 | 0.60 unread messages | 0.00 | 0.62 | 0.58 | 617,700 | -100.00 | 0.00 | - |
29/01/69
|
0.63 | 0.60 unread messages | -0.02 | 0.63 | 0.59 | 445,500 | -100.00 | 0.00 | - |
28/01/69
|
0.63 | 0.62 unread messages | -0.02 | 0.63 | 0.61 | 423,100 | -100.00 | 0.00 | - |
27/01/69
|
0.63 | 0.64 unread messages | 0.00 | 0.64 | 0.62 | 504,800 | -100.00 | 0.00 | - |
26/01/69
|
0.64 | 0.64 unread messages | -0.01 | 0.65 | 0.62 | 207,200 | -100.00 | 0.00 | - |
23/01/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.64 | 671,800 | -100.00 | 0.00 | - |
22/01/69
|
0.65 | 0.65 unread messages | -0.01 | 0.67 | 0.65 | 705,500 | -100.00 | 0.00 | - |
21/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.64 | 532,800 | -100.00 | 0.00 | - |
20/01/69
|
0.65 | 0.66 unread messages | -0.01 | 0.67 | 0.65 | 665,500 | -100.00 | 0.00 | - |
19/01/69
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 115,700 | -100.00 | 0.00 | - |
16/01/69
|
0.67 | 0.66 unread messages | -0.01 | 0.67 | 0.65 | 58,300 | -100.00 | 0.00 | - |
15/01/69
|
0.65 | 0.67 unread messages | +0.01 | 0.68 | 0.64 | 108,500 | -100.00 | 0.00 | - |
14/01/69
|
0.66 | 0.66 unread messages | -0.02 | 0.66 | 0.65 | 144,400 | -100.00 | 0.00 | - |
13/01/69
|
0.66 | 0.68 unread messages | -0.01 | 0.69 | 0.65 | 112,300 | -100.00 | 0.00 | - |
12/01/69
|
0.68 | 0.69 unread messages | +0.01 | 0.69 | 0.60 | 744,200 | -100.00 | 0.00 | - |
09/01/69
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.68 | 94,800 | -100.00 | 0.00 | - |
08/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.68 | 121,800 | -100.00 | 0.00 | - |
07/01/69
|
0.68 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 246,800 | -100.00 | 0.00 | - |
06/01/69
|
0.69 | 0.69 unread messages | +0.01 | 0.69 | 0.67 | 167,100 | -100.00 | 0.00 | - |
05/01/69
|
0.69 | 0.68 unread messages | -0.02 | 0.69 | 0.68 | 60,000 | -100.00 | 0.00 | - |