ราคาหุ้นย้อนหลัง JAS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
1.12 | 1.14 unread messages | +0.02 | 1.15 | 1.12 | 23,813,700 | -100.00 | 0.00 | - |
28/04/69
|
1.11 | 1.12 unread messages | +0.02 | 1.14 | 1.10 | 30,870,700 | -100.00 | 0.00 | - |
27/04/69
|
1.11 | 1.10 unread messages | 0.00 | 1.12 | 1.10 | 8,730,100 | -100.00 | 0.00 | - |
24/04/69
|
1.10 | 1.10 unread messages | 0.00 | 1.11 | 1.09 | 18,515,500 | -100.00 | 0.00 | - |
23/04/69
|
1.11 | 1.10 unread messages | -0.01 | 1.12 | 1.10 | 11,122,400 | -100.00 | 0.00 | - |
22/04/69
|
1.12 | 1.11 unread messages | 0.00 | 1.13 | 1.11 | 13,883,400 | -100.00 | 0.00 | - |
21/04/69
|
1.11 | 1.11 unread messages | +0.01 | 1.12 | 1.10 | 9,531,500 | -100.00 | 0.00 | - |
20/04/69
|
1.11 | 1.10 unread messages | -0.01 | 1.12 | 1.09 | 18,261,700 | -100.00 | 0.00 | - |
17/04/69
|
1.12 | 1.11 unread messages | -0.01 | 1.13 | 1.11 | 8,073,700 | -100.00 | 0.00 | - |
10/04/69
|
1.11 | 1.11 unread messages | +0.01 | 1.13 | 1.11 | 8,020,300 | -100.00 | 0.00 | - |
09/04/69
|
1.12 | 1.10 unread messages | -0.04 | 1.14 | 1.10 | 28,178,200 | -100.00 | 0.00 | - |
08/04/69
|
1.15 | 1.14 unread messages | +0.02 | 1.15 | 1.12 | 34,103,700 | -100.00 | 0.00 | - |
07/04/69
|
1.12 | 1.12 unread messages | -0.01 | 1.14 | 1.11 | 18,161,700 | -100.00 | 0.00 | - |
03/04/69
|
1.14 | 1.13 unread messages | 0.00 | 1.14 | 1.12 | 9,934,100 | -100.00 | 0.00 | - |
02/04/69
|
1.14 | 1.13 unread messages | -0.02 | 1.15 | 1.13 | 21,013,400 | -100.00 | 0.00 | - |
01/04/69
|
1.15 | 1.15 unread messages | +0.01 | 1.17 | 1.14 | 29,722,500 | -100.00 | 0.00 | - |
31/03/69
|
1.15 | 1.14 unread messages | -0.01 | 1.16 | 1.13 | 24,767,200 | -100.00 | 0.00 | - |
30/03/69
|
1.12 | 1.15 unread messages | +0.03 | 1.16 | 1.12 | 52,941,300 | -100.00 | 0.00 | - |
27/03/69
|
1.13 | 1.12 unread messages | -0.01 | 1.16 | 1.12 | 25,358,900 | -100.00 | 0.00 | - |
26/03/69
|
1.15 | 1.13 unread messages | -0.02 | 1.16 | 1.12 | 10,259,900 | -100.00 | 0.00 | - |
25/03/69
|
1.15 | 1.15 unread messages | +0.01 | 1.16 | 1.13 | 32,236,900 | -100.00 | 0.00 | - |
24/03/69
|
1.16 | 1.14 unread messages | 0.00 | 1.18 | 1.14 | 25,730,800 | -100.00 | 0.00 | - |
23/03/69
|
1.17 | 1.14 unread messages | -0.05 | 1.18 | 1.14 | 23,309,000 | -100.00 | 0.00 | - |
20/03/69
|
1.17 | 1.19 unread messages | +0.03 | 1.20 | 1.16 | 20,731,700 | -100.00 | 0.00 | - |
19/03/69
|
1.18 | 1.16 unread messages | -0.02 | 1.19 | 1.15 | 25,195,700 | -100.00 | 0.00 | - |
18/03/69
|
1.22 | 1.18 unread messages | -0.03 | 1.23 | 1.18 | 38,638,400 | -100.00 | 0.00 | - |
17/03/69
|
1.22 | 1.21 unread messages | 0.00 | 1.24 | 1.21 | 31,113,400 | -100.00 | 0.00 | - |
16/03/69
|
1.25 | 1.21 unread messages | -0.04 | 1.26 | 1.20 | 30,191,300 | -100.00 | 0.00 | - |
13/03/69
|
1.26 | 1.25 unread messages | -0.02 | 1.27 | 1.22 | 29,930,400 | -100.00 | 0.00 | - |
12/03/69
|
1.26 | 1.27 unread messages | +0.02 | 1.28 | 1.24 | 63,122,500 | -100.00 | 0.00 | - |
11/03/69
|
1.18 | 1.25 unread messages | +0.12 | 1.33 | 1.17 | 175,781,600 | -100.00 | 0.00 | - |
10/03/69
|
1.13 | 1.13 unread messages | +0.02 | 1.14 | 1.12 | 14,908,800 | -100.00 | 0.00 | - |
09/03/69
|
1.07 | 1.11 unread messages | -0.01 | 1.11 | 1.06 | 26,525,700 | -100.00 | 0.00 | - |
06/03/69
|
1.14 | 1.12 unread messages | -0.01 | 1.14 | 1.10 | 33,386,800 | -100.00 | 0.00 | - |
05/03/69
|
1.12 | 1.13 unread messages | +0.04 | 1.14 | 1.09 | 48,951,300 | -100.00 | 0.00 | - |
04/03/69
|
1.10 | 1.09 unread messages | -0.10 | 1.13 | 1.06 | 103,097,100 | -100.00 | 0.00 | - |
02/03/69
|
1.25 | 1.19 unread messages | -0.13 | 1.27 | 1.19 | 109,509,700 | -100.00 | 0.00 | - |
27/02/69
|
1.32 | 1.32 unread messages | +0.01 | 1.34 | 1.31 | 27,144,300 | -100.00 | 0.00 | - |
26/02/69
|
1.35 | 1.31 unread messages | -0.11 | 1.37 | 1.31 | 104,690,300 | -100.00 | 0.00 | - |
25/02/69
|
1.43 | 1.42 unread messages | 0.00 | 1.45 | 1.41 | 29,278,500 | 5.68 | 0.00 | - |
24/02/69
|
1.40 | 1.42 unread messages | +0.02 | 1.42 | 1.39 | 17,404,800 | 5.68 | 0.00 | - |
23/02/69
|
1.43 | 1.40 unread messages | -0.03 | 1.45 | 1.38 | 59,477,600 | 5.60 | 0.00 | - |
20/02/69
|
1.46 | 1.43 unread messages | -0.05 | 1.50 | 1.42 | 67,963,000 | 5.72 | 0.00 | - |
19/02/69
|
1.46 | 1.48 unread messages | +0.04 | 1.49 | 1.45 | 61,259,100 | 5.92 | 0.00 | - |
18/02/69
|
1.45 | 1.44 unread messages | -0.01 | 1.47 | 1.44 | 39,584,400 | 5.76 | 0.00 | - |
17/02/69
|
1.43 | 1.45 unread messages | +0.02 | 1.46 | 1.38 | 69,143,400 | 5.80 | 0.00 | - |
16/02/69
|
1.48 | 1.43 unread messages | -0.05 | 1.48 | 1.42 | 63,274,600 | 5.72 | 0.00 | - |
13/02/69
|
1.39 | 1.48 unread messages | +0.09 | 1.50 | 1.38 | 113,580,500 | 5.92 | 0.00 | - |
12/02/69
|
1.33 | 1.39 unread messages | +0.06 | 1.40 | 1.33 | 57,631,400 | 5.56 | 0.00 | - |
11/02/69
|
1.35 | 1.33 unread messages | -0.03 | 1.36 | 1.33 | 26,281,700 | 5.32 | 0.00 | - |
10/02/69
|
1.33 | 1.36 unread messages | +0.04 | 1.37 | 1.33 | 41,319,200 | 5.44 | 0.00 | - |
09/02/69
|
1.31 | 1.32 unread messages | +0.02 | 1.33 | 1.31 | 18,740,300 | 5.28 | 0.00 | - |
06/02/69
|
1.29 | 1.30 unread messages | +0.01 | 1.31 | 1.28 | 28,537,500 | 5.20 | 0.00 | - |
05/02/69
|
1.27 | 1.29 unread messages | +0.02 | 1.30 | 1.27 | 16,114,100 | 5.16 | 0.00 | - |
04/02/69
|
1.28 | 1.27 unread messages | -0.01 | 1.29 | 1.27 | 7,104,200 | 5.08 | 0.00 | - |
03/02/69
|
1.28 | 1.28 unread messages | +0.01 | 1.29 | 1.27 | 7,135,800 | 5.12 | 0.00 | - |
02/02/69
|
1.28 | 1.27 unread messages | -0.01 | 1.28 | 1.26 | 8,908,300 | 5.08 | 0.00 | - |
30/01/69
|
1.29 | 1.28 unread messages | -0.01 | 1.29 | 1.27 | 7,361,100 | 5.12 | 0.00 | - |
29/01/69
|
1.28 | 1.29 unread messages | 0.00 | 1.29 | 1.28 | 6,285,100 | 5.16 | 0.00 | - |
28/01/69
|
1.30 | 1.29 unread messages | -0.01 | 1.31 | 1.29 | 14,471,100 | 5.16 | 0.00 | - |
27/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.32 | 1.30 | 9,592,600 | 5.20 | 0.00 | - |
26/01/69
|
1.31 | 1.30 unread messages | -0.01 | 1.31 | 1.29 | 6,250,200 | 5.20 | 0.00 | - |
23/01/69
|
1.32 | 1.31 unread messages | -0.01 | 1.34 | 1.31 | 8,233,700 | 5.24 | 0.00 | - |
22/01/69
|
1.33 | 1.32 unread messages | -0.01 | 1.34 | 1.31 | 9,209,200 | 5.28 | 0.00 | - |
21/01/69
|
1.32 | 1.33 unread messages | 0.00 | 1.34 | 1.32 | 10,386,000 | 5.32 | 0.00 | - |
20/01/69
|
1.33 | 1.33 unread messages | 0.00 | 1.35 | 1.33 | 9,514,300 | 5.32 | 0.00 | - |
19/01/69
|
1.32 | 1.33 unread messages | +0.02 | 1.34 | 1.31 | 11,386,000 | 5.32 | 0.00 | - |
16/01/69
|
1.29 | 1.31 unread messages | +0.02 | 1.32 | 1.29 | 15,331,700 | 5.24 | 0.00 | - |
15/01/69
|
1.28 | 1.29 unread messages | +0.01 | 1.29 | 1.24 | 24,017,500 | 5.16 | 0.00 | - |
14/01/69
|
1.29 | 1.28 unread messages | -0.01 | 1.30 | 1.28 | 6,631,600 | 5.12 | 0.00 | - |
13/01/69
|
1.29 | 1.29 unread messages | 0.00 | 1.31 | 1.28 | 8,285,700 | 5.16 | 0.00 | - |
12/01/69
|
1.30 | 1.29 unread messages | -0.01 | 1.31 | 1.29 | 9,000,100 | 5.16 | 0.00 | - |
09/01/69
|
1.31 | 1.30 unread messages | 0.00 | 1.32 | 1.30 | 9,518,900 | 5.20 | 0.00 | - |
08/01/69
|
1.33 | 1.30 unread messages | -0.03 | 1.33 | 1.30 | 26,435,800 | 5.20 | 0.00 | - |
07/01/69
|
1.33 | 1.33 unread messages | 0.00 | 1.35 | 1.32 | 13,119,500 | 5.32 | 0.00 | - |
06/01/69
|
1.35 | 1.33 unread messages | -0.03 | 1.35 | 1.33 | 15,376,100 | 5.32 | 0.00 | - |
05/01/69
|
1.34 | 1.36 unread messages | +0.02 | 1.37 | 1.34 | 5,972,200 | 5.44 | 0.00 | - |