ราคาหุ้นย้อนหลัง JAPAN13
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 7,204 | 0.00 | 0.90 | - |
29/04/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 3,509 | 0.00 | 0.90 | - |
28/04/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 11,769 | 0.00 | 0.90 | - |
27/04/69
|
5.10 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 6,740 | 0.00 | 0.90 | - |
24/04/69
|
4.96 | 5.05 unread messages | 0.00 | 5.10 | 4.96 | 3,819 | 0.00 | 0.91 | - |
23/04/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 4.92 | 7,066 | 0.00 | 0.91 | - |
22/04/69
|
5.05 | 5.05 unread messages | +0.05 | 5.05 | 5.05 | 8,081 | 0.00 | 0.91 | - |
21/04/69
|
4.98 | 5.00 unread messages | +0.02 | 5.05 | 4.98 | 8,763 | 0.00 | 0.92 | - |
20/04/69
|
4.96 | 4.98 unread messages | +0.02 | 5.00 | 4.96 | 84,145 | 0.00 | 0.93 | - |
17/04/69
|
4.94 | 4.96 unread messages | +0.02 | 5.00 | 4.94 | 4,082 | 0.00 | 0.93 | - |
10/04/69
|
4.94 | 4.94 unread messages | 0.00 | 4.98 | 4.92 | 1,583 | 0.00 | 1.01 | - |
09/04/69
|
4.98 | 4.94 unread messages | -0.04 | 4.98 | 4.92 | 2,063 | 0.00 | 1.01 | - |
08/04/69
|
4.90 | 4.98 unread messages | +0.04 | 4.98 | 4.90 | 5,138 | 0.00 | 1.01 | - |
07/04/69
|
4.90 | 4.94 unread messages | +0.06 | 4.94 | 4.90 | 4,320 | 0.00 | 1.01 | - |
03/04/69
|
4.90 | 4.88 unread messages | 0.00 | 4.92 | 4.88 | 8,523 | 0.00 | 1.03 | - |
02/04/69
|
4.80 | 4.88 unread messages | 0.00 | 4.88 | 4.80 | 2,503 | 0.00 | 1.03 | - |
01/04/69
|
4.94 | 4.88 unread messages | +0.12 | 4.94 | 4.84 | 13,525 | 0.00 | 1.03 | - |
31/03/69
|
4.80 | 4.76 unread messages | -0.04 | 4.80 | 4.76 | 14,837 | 0.00 | 1.05 | - |
30/03/69
|
4.84 | 4.80 unread messages | -0.08 | 4.84 | 4.80 | 11,861 | 0.00 | 1.04 | - |
27/03/69
|
4.88 | 4.88 unread messages | 0.00 | 4.88 | 4.84 | 627 | 0.00 | 1.03 | - |
26/03/69
|
4.90 | 4.88 unread messages | -0.04 | 4.90 | 4.88 | 1,319 | 0.00 | 1.03 | - |
25/03/69
|
4.90 | 4.92 unread messages | +0.16 | 4.96 | 4.82 | 27,688 | 0.00 | 1.02 | - |
24/03/69
|
4.72 | 4.76 unread messages | +0.10 | 4.80 | 4.66 | 23,176 | 0.00 | 1.05 | - |
23/03/69
|
4.80 | 4.66 unread messages | -0.18 | 4.80 | 4.66 | 22,157 | 0.00 | 1.07 | - |
20/03/69
|
4.84 | 4.84 unread messages | 0.00 | 4.88 | 4.84 | 907 | 0.00 | 1.03 | - |
19/03/69
|
4.82 | 4.84 unread messages | 0.00 | 4.86 | 4.80 | 5,985 | 0.00 | 1.03 | - |
18/03/69
|
4.84 | 4.84 unread messages | +0.04 | 4.86 | 4.84 | 14,156 | 0.00 | 1.03 | - |
17/03/69
|
4.78 | 4.80 unread messages | +0.02 | 4.82 | 4.78 | 34,387 | 0.00 | 1.04 | - |
16/03/69
|
4.78 | 4.78 unread messages | +0.04 | 4.78 | 4.78 | 23 | 0.00 | 1.06 | - |
13/03/69
|
4.72 | 4.74 unread messages | +0.04 | 4.80 | 4.72 | 7,267 | 0.00 | 1.06 | - |
12/03/69
|
4.66 | 4.70 unread messages | -0.10 | 4.72 | 4.66 | 18,028 | 0.00 | 1.07 | - |
11/03/69
|
4.86 | 4.80 unread messages | 0.00 | 4.86 | 4.80 | 4,307 | 0.00 | 1.04 | - |
10/03/69
|
4.70 | 4.80 unread messages | +0.04 | 4.84 | 4.70 | 16,590 | 0.00 | 1.04 | - |
09/03/69
|
4.64 | 4.76 unread messages | -0.08 | 4.76 | 4.64 | 2,474 | 0.00 | 1.05 | - |
06/03/69
|
4.84 | 4.84 unread messages | -0.02 | 4.86 | 4.82 | 7,573 | 0.00 | 1.03 | - |
05/03/69
|
4.80 | 4.86 unread messages | +0.06 | 4.88 | 4.80 | 8,349 | 0.00 | 1.03 | - |
04/03/69
|
4.74 | 4.80 unread messages | -0.14 | 4.80 | 4.58 | 25,336 | 0.00 | 1.04 | - |
02/03/69
|
4.86 | 4.94 unread messages | -0.04 | 4.98 | 4.86 | 11,232 | 0.00 | 1.01 | - |
27/02/69
|
4.90 | 4.98 unread messages | +0.08 | 4.98 | 4.90 | 10,337 | 0.00 | 1.01 | - |
26/02/69
|
4.88 | 4.90 unread messages | +0.04 | 4.90 | 4.86 | 16,776 | 0.00 | 1.02 | - |
25/02/69
|
4.90 | 4.86 unread messages | -0.04 | 4.90 | 4.86 | 14,223 | 0.00 | 1.03 | - |
24/02/69
|
4.90 | 4.90 unread messages | +0.06 | 4.90 | 4.90 | 103 | 0.00 | 1.02 | - |
23/02/69
|
4.90 | 4.84 unread messages | -0.02 | 4.90 | 4.84 | 5,491 | 0.00 | 1.03 | - |
20/02/69
|
4.84 | 4.86 unread messages | 0.00 | 4.90 | 4.84 | 5,780 | 0.00 | 1.03 | - |
19/02/69
|
4.88 | 4.86 unread messages | 0.00 | 4.90 | 4.86 | 7,334 | 0.00 | 1.03 | - |
18/02/69
|
4.72 | 4.86 unread messages | +0.02 | 4.86 | 4.72 | 7,472 | 0.00 | 1.03 | - |
17/02/69
|
4.86 | 4.84 unread messages | -0.02 | 4.86 | 4.80 | 9,481 | 0.00 | 1.03 | - |
16/02/69
|
4.88 | 4.86 unread messages | -0.08 | 4.88 | 4.84 | 7,716 | 0.00 | 1.03 | - |
13/02/69
|
4.98 | 4.94 unread messages | -0.06 | 4.98 | 4.90 | 2,817 | 0.00 | 1.01 | - |
12/02/69
|
4.94 | 5.00 unread messages | +0.04 | 5.00 | 4.94 | 6,867 | 0.00 | 1.00 | - |
11/02/69
|
4.94 | 4.96 unread messages | 0.00 | 4.96 | 4.90 | 83,606 | 0.00 | 1.01 | - |
10/02/69
|
4.94 | 4.96 unread messages | +0.04 | 4.96 | 4.86 | 14,778 | 0.00 | 1.01 | - |
09/02/69
|
4.94 | 4.92 unread messages | +0.02 | 4.94 | 4.88 | 42,395 | 0.00 | 1.02 | - |
06/02/69
|
4.78 | 4.90 unread messages | +0.12 | 4.90 | 4.78 | 9,101 | 0.00 | 1.02 | - |
05/02/69
|
4.76 | 4.78 unread messages | +0.02 | 4.86 | 4.76 | 23,058 | 0.00 | 1.05 | - |
04/02/69
|
4.76 | 4.76 unread messages | -0.04 | 4.76 | 4.70 | 13,570 | 0.00 | 1.05 | - |
03/02/69
|
4.62 | 4.80 unread messages | +0.22 | 4.80 | 4.62 | 30,223 | 0.00 | 1.04 | - |
02/02/69
|
4.56 | 4.58 unread messages | +0.02 | 4.58 | 4.56 | 54,841 | 0.00 | 1.09 | - |
30/01/69
|
4.50 | 4.56 unread messages | +0.10 | 4.56 | 4.50 | 3,546 | 0.00 | 1.10 | - |
29/01/69
|
4.42 | 4.46 unread messages | +0.02 | 4.50 | 4.42 | 66,987 | 0.00 | 1.12 | - |
28/01/69
|
4.54 | 4.44 unread messages | -0.12 | 4.54 | 4.42 | 44,191 | 0.00 | 1.13 | - |
27/01/69
|
4.56 | 4.56 unread messages | 0.00 | 4.56 | 4.56 | 6,684 | 0.00 | 1.10 | - |
26/01/69
|
4.58 | 4.56 unread messages | -0.08 | 4.58 | 4.56 | 4,820 | 0.00 | 1.10 | - |
23/01/69
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.64 | 757 | 0.00 | 1.08 | - |
22/01/69
|
4.58 | 4.64 unread messages | +0.04 | 4.64 | 4.58 | 953 | 0.00 | 1.08 | - |
21/01/69
|
4.52 | 4.60 unread messages | -0.08 | 4.60 | 4.50 | 9,219 | 0.00 | 1.09 | - |
20/01/69
|
4.70 | 4.68 unread messages | +0.02 | 4.72 | 4.66 | 32,452 | 0.00 | 1.07 | - |
19/01/69
|
4.70 | 4.66 unread messages | -0.04 | 4.70 | 4.66 | 67,867 | 0.00 | 1.07 | - |
16/01/69
|
4.68 | 4.70 unread messages | +0.02 | 4.70 | 4.68 | 8,267 | 0.00 | 1.07 | - |
15/01/69
|
4.64 | 4.68 unread messages | +0.06 | 4.68 | 4.64 | 12,343 | 0.00 | 1.07 | - |
14/01/69
|
4.62 | 4.62 unread messages | 0.00 | 4.64 | 4.62 | 17,023 | 0.00 | 1.08 | - |
13/01/69
|
4.58 | 4.62 unread messages | +0.04 | 4.62 | 4.58 | 6,343 | 0.00 | 1.08 | - |
12/01/69
|
4.56 | 4.58 unread messages | +0.12 | 4.58 | 4.56 | 37,557 | 0.00 | 1.09 | - |
09/01/69
|
4.44 | 4.46 unread messages | -0.06 | 4.52 | 4.44 | 12,302 | 0.00 | 1.12 | - |
08/01/69
|
4.52 | 4.52 unread messages | 0.00 | 4.52 | 4.44 | 3,685 | 0.00 | 1.11 | - |
07/01/69
|
4.52 | 4.52 unread messages | +0.02 | 4.52 | 4.50 | 3,063 | 0.00 | 1.11 | - |
06/01/69
|
4.44 | 4.50 unread messages | +0.08 | 4.52 | 4.44 | 93,550 | 0.00 | 1.11 | - |
05/01/69
|
4.42 | 4.42 unread messages | +0.06 | 4.44 | 4.40 | 54,767 | 0.00 | 1.13 | - |