ราคาหุ้นย้อนหลัง JAK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/04/69
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 13,100 | 5.50 | 7.86 | - |
10/04/69
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 10,600 | 5.50 | 7.86 | - |
09/04/69
|
0.70 | 0.72 unread messages | 0.00 | 0.72 | 0.70 | 1,400 | 5.66 | 7.64 | - |
08/04/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.72 | 5,300 | 5.66 | 7.64 | - |
07/04/69
|
0.73 | 0.73 unread messages | 0.00 | 0.73 | 0.73 | 100 | 5.74 | 7.53 | - |
03/04/69
|
0.74 | 0.73 unread messages | -0.02 | 0.74 | 0.73 | 1,600 | 5.74 | 7.53 | - |
02/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.90 | 7.33 | - |
01/04/69
|
0.70 | 0.75 unread messages | +0.03 | 0.75 | 0.70 | 19,100 | 5.90 | 7.33 | - |
31/03/69
|
0.71 | 0.72 unread messages | -0.01 | 0.72 | 0.70 | 176,200 | 5.66 | 7.64 | - |
30/03/69
|
0.72 | 0.73 unread messages | -0.08 | 0.73 | 0.71 | 180,800 | 5.74 | 7.53 | - |
27/03/69
|
0.79 | 0.81 unread messages | +0.01 | 0.81 | 0.79 | 418,300 | 6.37 | 6.79 | - |
26/03/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.77 | 447,500 | 6.29 | 6.88 | - |
25/03/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.79 | 7,700 | 6.29 | 6.88 | - |
24/03/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 311,100 | 6.29 | 6.88 | - |
23/03/69
|
0.80 | 0.80 unread messages | 0.00 | 0.80 | 0.80 | 1,100 | 6.29 | 6.88 | - |
20/03/69
|
0.78 | 0.80 unread messages | +0.02 | 0.80 | 0.77 | 18,000 | 6.29 | 6.88 | - |
19/03/69
|
0.79 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 1,300 | 6.13 | 7.05 | - |
18/03/69
|
0.77 | 0.79 unread messages | +0.02 | 0.79 | 0.74 | 7,000 | 6.21 | 6.96 | - |
17/03/69
|
0.81 | 0.77 unread messages | -0.05 | 0.81 | 0.74 | 148,600 | 6.05 | 7.14 | - |
16/03/69
|
0.78 | 0.82 unread messages | +0.04 | 0.83 | 0.77 | 67,900 | 6.13 | 7.05 | - |
13/03/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 28,800 | 6.13 | 7.05 | - |
12/03/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.78 | 2,200 | 6.13 | 7.05 | - |
11/03/69
|
0.78 | 0.78 unread messages | +0.02 | 0.79 | 0.78 | 41,000 | 6.13 | 7.05 | - |
10/03/69
|
0.71 | 0.76 unread messages | -0.02 | 0.76 | 0.71 | 11,500 | 5.98 | 7.24 | - |
09/03/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.76 | 3,500 | 6.13 | 7.05 | - |
06/03/69
|
0.78 | 0.78 unread messages | -0.01 | 0.78 | 0.77 | 26,100 | 6.13 | 7.05 | - |
05/03/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.78 | 19,400 | 6.21 | 6.96 | - |
04/03/69
|
0.77 | 0.80 unread messages | +0.04 | 0.80 | 0.72 | 5,400 | 6.29 | 6.88 | - |
02/03/69
|
0.80 | 0.76 unread messages | -0.04 | 0.80 | 0.76 | 20,500 | 5.98 | 7.24 | - |
27/02/69
|
0.80 | 0.80 unread messages | 0.00 | 0.81 | 0.80 | 42,700 | 6.29 | 6.88 | - |
26/02/69
|
0.81 | 0.80 unread messages | -0.01 | 0.81 | 0.80 | 51,600 | 6.29 | 6.88 | - |
25/02/69
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.80 | 95,100 | 6.37 | 6.79 | - |
24/02/69
|
0.72 | 0.80 unread messages | +0.02 | 0.80 | 0.72 | 16,100 | 6.29 | 6.88 | - |
23/02/69
|
0.79 | 0.78 unread messages | +0.01 | 0.79 | 0.78 | 53,700 | 6.13 | 7.05 | - |
20/02/69
|
0.77 | 0.77 unread messages | +0.06 | 0.78 | 0.76 | 118,600 | 6.05 | 7.14 | - |
19/02/69
|
0.69 | 0.71 unread messages | +0.03 | 0.71 | 0.69 | 10,100 | 7.90 | 3.52 | - |
18/02/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.68 | 2,000 | 7.56 | 3.68 | - |
17/02/69
|
0.70 | 0.67 unread messages | -0.03 | 0.70 | 0.67 | 2,300 | 7.45 | 3.73 | - |
16/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.70 | 200 | 7.79 | 3.57 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 3.57 | - |
12/02/69
|
0.70 | 0.70 unread messages | +0.03 | 0.70 | 0.70 | 800 | 7.79 | 3.57 | - |
11/02/69
|
0.67 | 0.67 unread messages | 0.00 | 0.67 | 0.67 | 800 | 7.45 | 3.73 | - |
10/02/69
|
0.67 | 0.67 unread messages | -0.03 | 0.67 | 0.67 | 3,100 | 7.45 | 3.73 | - |
09/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 3.57 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 3.57 | - |
05/02/69
|
0.65 | 0.70 unread messages | +0.01 | 0.70 | 0.64 | 16,300 | 7.79 | 3.57 | - |
04/02/69
|
0.69 | 0.69 unread messages | +0.02 | 0.69 | 0.69 | 200 | 7.68 | 3.62 | - |
03/02/69
|
0.67 | 0.67 unread messages | +0.01 | 0.67 | 0.67 | 100 | 7.45 | 3.73 | - |
02/02/69
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.66 | 200 | 7.34 | 3.79 | - |
30/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.66 | 300 | 7.34 | 3.79 | - |
29/01/69
|
0.66 | 0.66 unread messages | 0.00 | 0.66 | 0.66 | 300 | 7.34 | 3.79 | - |
28/01/69
|
0.66 | 0.66 unread messages | -0.01 | 0.66 | 0.66 | 2,300 | 7.34 | 3.79 | - |
27/01/69
|
0.65 | 0.67 unread messages | -0.01 | 0.67 | 0.65 | 10,800 | 7.45 | 3.73 | - |
26/01/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.68 | 600 | 7.56 | 3.68 | - |
23/01/69
|
0.67 | 0.68 unread messages | +0.01 | 0.68 | 0.66 | 10,500 | 7.56 | 3.68 | - |
22/01/69
|
0.66 | 0.67 unread messages | 0.00 | 0.69 | 0.66 | 2,700 | 7.45 | 3.73 | - |
21/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 13,600 | 7.45 | 3.73 | - |
20/01/69
|
0.67 | 0.67 unread messages | -0.01 | 0.67 | 0.66 | 5,600 | 7.45 | 3.73 | - |
19/01/69
|
0.67 | 0.68 unread messages | 0.00 | 0.68 | 0.66 | 14,200 | 7.56 | 3.68 | - |
16/01/69
|
0.68 | 0.68 unread messages | 0.00 | 0.68 | 0.66 | 7,900 | 7.56 | 3.68 | - |
15/01/69
|
0.68 | 0.68 unread messages | -0.02 | 0.68 | 0.68 | 200 | 7.56 | 3.68 | - |
14/01/69
|
0.66 | 0.70 unread messages | +0.01 | 0.70 | 0.66 | 4,200 | 7.79 | 3.57 | - |
13/01/69
|
0.67 | 0.69 unread messages | +0.02 | 0.69 | 0.67 | 200 | 7.68 | 3.62 | - |
12/01/69
|
0.67 | 0.67 unread messages | -0.03 | 0.68 | 0.67 | 20,100 | 7.45 | 3.73 | - |
09/01/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.70 | 200 | 7.79 | 3.57 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 3.57 | - |
07/01/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 31,500 | 7.79 | 3.57 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.90 | 3.52 | - |
05/01/69
|
0.71 | 0.71 unread messages | +0.02 | 0.73 | 0.71 | 1,300 | 7.90 | 3.52 | - |