ราคาหุ้นย้อนหลัง JAPAN13
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.54 | 3.54 unread messages | 0.00 | 3.54 | 3.52 | 20,880 | 0.00 | 1.34 | - |
28/04/68
|
3.52 | 3.54 unread messages | +0.04 | 3.56 | 3.52 | 19,754 | 0.00 | 1.34 | - |
25/04/68
|
3.50 | 3.50 unread messages | +0.04 | 3.52 | 3.48 | 16,385 | 0.00 | 1.36 | - |
24/04/68
|
3.48 | 3.46 unread messages | 0.00 | 3.48 | 3.44 | 3,249 | 0.00 | 1.37 | - |
23/04/68
|
3.44 | 3.46 unread messages | +0.10 | 3.46 | 3.42 | 40,302 | 0.00 | 1.37 | - |
22/04/68
|
3.34 | 3.36 unread messages | -0.04 | 3.36 | 3.34 | 1,093,493 | 0.00 | 1.41 | - |
21/04/68
|
3.40 | 3.40 unread messages | -0.04 | 3.42 | 3.40 | 8,290 | 0.00 | 1.40 | - |
18/04/68
|
3.40 | 3.44 unread messages | +0.06 | 3.44 | 3.40 | 32,851 | 0.00 | 1.28 | - |
17/04/68
|
3.32 | 3.38 unread messages | +0.08 | 3.38 | 3.32 | 127,391 | 0.00 | 1.31 | - |
16/04/68
|
3.32 | 3.30 unread messages | +0.02 | 3.32 | 3.30 | 127,599 | 0.00 | 1.34 | - |
11/04/68
|
3.28 | 3.28 unread messages | -0.20 | 3.32 | 3.26 | 1,268,695 | 0.00 | 1.35 | - |
10/04/68
|
3.44 | 3.48 unread messages | +0.14 | 3.50 | 3.44 | 211,173 | 0.00 | 1.27 | - |
09/04/68
|
3.34 | 3.34 unread messages | -0.04 | 3.34 | 3.24 | 35,357 | 0.00 | 1.32 | - |
08/04/68
|
3.28 | 3.38 unread messages | -0.08 | 3.40 | 3.24 | 406,468 | 0.00 | 1.31 | - |
04/04/68
|
3.54 | 3.46 unread messages | -0.08 | 3.54 | 3.46 | 26,746 | 0.00 | 1.28 | - |
03/04/68
|
3.54 | 3.54 unread messages | -0.10 | 3.54 | 3.50 | 71,548 | 0.00 | 1.25 | - |
02/04/68
|
3.60 | 3.64 unread messages | 0.00 | 3.64 | 3.60 | 7,528 | 0.00 | 1.21 | - |
01/04/68
|
3.68 | 3.64 unread messages | -0.10 | 3.68 | 3.62 | 20,197 | 0.00 | 1.21 | - |
31/03/68
|
3.66 | 3.74 unread messages | -0.02 | 3.80 | 3.62 | 34,907 | 0.00 | 1.18 | - |
28/03/68
|
3.74 | 3.76 unread messages | -0.02 | 3.80 | 3.74 | 16,341 | 0.00 | 1.17 | - |
27/03/68
|
3.82 | 3.78 unread messages | -0.06 | 3.82 | 3.78 | 24,772 | 0.00 | 1.17 | - |
26/03/68
|
3.80 | 3.84 unread messages | +0.02 | 3.84 | 3.80 | 4,791 | 0.00 | 1.15 | - |
25/03/68
|
3.82 | 3.82 unread messages | 0.00 | 3.84 | 3.82 | 318,604 | 0.00 | 1.16 | - |
24/03/68
|
3.82 | 3.82 unread messages | +0.02 | 3.82 | 3.80 | 16,805 | 0.00 | 1.16 | - |
21/03/68
|
3.80 | 3.80 unread messages | +0.02 | 3.84 | 3.78 | 241,456 | 0.00 | 1.16 | - |
20/03/68
|
3.74 | 3.78 unread messages | +0.02 | 3.78 | 3.74 | 8,213 | 0.00 | 1.17 | - |
19/03/68
|
3.76 | 3.76 unread messages | 0.00 | 3.80 | 3.76 | 70,810 | 0.00 | 1.17 | - |
18/03/68
|
3.74 | 3.76 unread messages | +0.06 | 3.76 | 3.72 | 31,257 | 0.00 | 1.17 | - |
17/03/68
|
3.70 | 3.70 unread messages | +0.02 | 3.72 | 3.70 | 12,902 | 0.00 | 1.19 | - |
14/03/68
|
3.66 | 3.68 unread messages | +0.02 | 3.68 | 3.64 | 4,976 | 0.00 | 1.20 | - |
13/03/68
|
3.66 | 3.66 unread messages | +0.02 | 3.66 | 3.64 | 41,945 | 0.00 | 1.21 | - |
12/03/68
|
3.64 | 3.64 unread messages | 0.00 | 3.66 | 3.62 | 206,472 | 0.00 | 1.21 | - |
11/03/68
|
3.60 | 3.64 unread messages | -0.02 | 3.64 | 3.60 | 19,158 | 0.00 | 1.21 | - |
10/03/68
|
3.66 | 3.66 unread messages | 0.00 | 3.68 | 3.66 | 1,148 | 0.00 | 1.21 | - |
07/03/68
|
3.70 | 3.66 unread messages | -0.04 | 3.70 | 3.64 | 16,427 | 0.00 | 1.21 | - |
06/03/68
|
3.70 | 3.70 unread messages | 0.00 | 3.72 | 3.70 | 6,572 | 0.00 | 1.19 | - |
05/03/68
|
3.68 | 3.70 unread messages | +0.02 | 3.70 | 3.68 | 24,132 | 0.00 | 1.19 | - |
04/03/68
|
3.70 | 3.68 unread messages | -0.06 | 3.72 | 3.68 | 7,211 | 0.00 | 1.20 | - |
03/03/68
|
3.72 | 3.74 unread messages | +0.08 | 3.78 | 3.72 | 200,235 | 0.00 | 1.18 | - |
28/02/68
|
3.64 | 3.66 unread messages | -0.06 | 3.68 | 3.64 | 298,076 | 0.00 | 1.21 | - |
27/02/68
|
3.70 | 3.72 unread messages | +0.06 | 3.74 | 3.70 | 249,665 | 0.00 | 1.19 | - |
26/02/68
|
3.68 | 3.66 unread messages | -0.04 | 3.70 | 3.66 | 282,197 | 0.00 | 1.21 | - |
25/02/68
|
3.68 | 3.70 unread messages | +0.02 | 3.72 | 3.68 | 45,701 | 0.00 | 1.19 | - |
24/02/68
|
3.66 | 3.68 unread messages | -0.04 | 3.68 | 3.62 | 138,242 | 0.00 | 1.20 | - |
21/02/68
|
3.72 | 3.72 unread messages | 0.00 | 3.72 | 3.68 | 454,458 | 0.00 | 1.19 | - |
20/02/68
|
3.72 | 3.72 unread messages | -0.06 | 3.72 | 3.68 | 47,969 | 0.00 | 1.19 | - |
19/02/68
|
3.76 | 3.78 unread messages | -0.02 | 3.78 | 3.74 | 100,608 | 0.00 | 1.17 | - |
18/02/68
|
3.80 | 3.80 unread messages | +0.02 | 3.80 | 3.78 | 195,573 | 0.00 | 1.16 | - |
17/02/68
|
3.76 | 3.78 unread messages | +0.06 | 3.78 | 3.74 | 123,891 | 0.00 | 1.17 | - |
14/02/68
|
3.76 | 3.72 unread messages | -0.06 | 3.78 | 3.72 | 20,867 | 0.00 | 1.19 | - |
13/02/68
|
3.78 | 3.78 unread messages | +0.04 | 3.78 | 3.76 | 266,814 | 0.00 | 1.17 | - |
11/02/68
|
3.74 | 3.74 unread messages | 0.00 | 3.74 | 3.72 | 3,075 | 0.00 | 1.18 | - |
10/02/68
|
3.72 | 3.74 unread messages | +0.02 | 3.74 | 3.70 | 4,224 | 0.00 | 1.18 | - |
07/02/68
|
3.72 | 3.72 unread messages | -0.04 | 3.72 | 3.70 | 25,890 | 0.00 | 1.19 | - |
06/02/68
|
3.72 | 3.76 unread messages | +0.04 | 3.76 | 3.72 | 3,590 | 0.00 | 1.17 | - |
05/02/68
|
3.72 | 3.72 unread messages | -0.02 | 3.74 | 3.70 | 4,054 | 0.00 | 1.19 | - |
04/02/68
|
3.72 | 3.74 unread messages | 0.00 | 3.76 | 3.72 | 1,702,432 | 0.00 | 1.18 | - |
03/02/68
|
3.74 | 3.74 unread messages | -0.06 | 3.74 | 3.72 | 5,910 | 0.00 | 1.18 | - |
31/01/68
|
3.78 | 3.80 unread messages | 0.00 | 3.82 | 3.78 | 23,463 | 0.00 | 1.16 | - |
30/01/68
|
3.82 | 3.80 unread messages | -0.02 | 3.82 | 3.78 | 23,510 | 0.00 | 1.16 | - |
29/01/68
|
3.78 | 3.82 unread messages | +0.06 | 3.82 | 3.78 | 99,191 | 0.00 | 1.16 | - |
28/01/68
|
3.74 | 3.76 unread messages | +0.04 | 3.78 | 3.74 | 13,427 | 0.00 | 1.17 | - |
27/01/68
|
3.76 | 3.72 unread messages | -0.04 | 3.78 | 3.72 | 12,750 | 0.00 | 1.19 | - |
24/01/68
|
3.80 | 3.76 unread messages | 0.00 | 3.80 | 3.72 | 1,043,093 | 0.00 | 1.17 | - |
23/01/68
|
3.78 | 3.76 unread messages | +0.02 | 3.78 | 3.76 | 46,358 | 0.00 | 1.17 | - |
22/01/68
|
3.72 | 3.74 unread messages | +0.02 | 3.76 | 3.72 | 189,482 | 0.00 | 1.18 | - |
21/01/68
|
3.72 | 3.72 unread messages | -0.02 | 3.72 | 3.70 | 275,511 | 0.00 | 1.19 | - |
20/01/68
|
3.78 | 3.74 unread messages | +0.06 | 3.78 | 3.74 | 112,360 | 0.00 | 1.18 | - |
17/01/68
|
3.70 | 3.68 unread messages | -0.08 | 3.72 | 3.68 | 46,949 | 0.00 | 1.20 | - |
16/01/68
|
3.76 | 3.76 unread messages | -0.02 | 3.76 | 3.74 | 21,986 | 0.00 | 1.17 | - |
15/01/68
|
3.76 | 3.78 unread messages | +0.02 | 3.78 | 3.74 | 107,633 | 0.00 | 1.17 | - |
14/01/68
|
3.70 | 3.76 unread messages | +0.04 | 3.76 | 3.70 | 8,739 | 0.00 | 1.17 | - |
13/01/68
|
3.74 | 3.72 unread messages | -0.08 | 3.74 | 3.70 | 20,128 | 0.00 | 1.19 | - |
10/01/68
|
3.80 | 3.80 unread messages | -0.04 | 3.80 | 3.78 | 44,235 | 0.00 | 1.16 | - |
09/01/68
|
3.84 | 3.84 unread messages | -0.04 | 3.84 | 3.80 | 29,556 | 0.00 | 1.15 | - |
08/01/68
|
3.88 | 3.88 unread messages | 0.00 | 3.88 | 3.84 | 363,588 | 0.00 | 1.14 | - |
07/01/68
|
3.90 | 3.88 unread messages | +0.04 | 3.92 | 3.86 | 1,513,320 | 0.00 | 1.14 | - |
06/01/68
|
3.82 | 3.84 unread messages | +0.04 | 3.84 | 3.78 | 68,241 | 0.00 | 1.15 | - |
03/01/68
|
3.78 | 3.80 unread messages | 0.00 | 3.80 | 3.76 | 5,632 | 0.00 | 1.16 | - |
02/01/68
|
3.76 | 3.80 unread messages | 0.00 | 3.80 | 3.76 | 20,370 | 0.00 | 1.16 | - |