ราคาหุ้นย้อนหลัง JAS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.35 | 1.35 unread messages | 0.00 | 1.38 | 1.33 | 9,064,300 | 22.67 | 0.00 | - |
10/04/68
|
1.39 | 1.35 unread messages | +0.02 | 1.41 | 1.35 | 31,721,100 | 22.67 | 0.00 | - |
09/04/68
|
1.28 | 1.33 unread messages | +0.06 | 1.33 | 1.21 | 21,610,200 | 22.33 | 0.00 | - |
08/04/68
|
1.40 | 1.27 unread messages | -0.19 | 1.42 | 1.26 | 28,790,200 | 21.33 | 0.00 | - |
04/04/68
|
1.52 | 1.46 unread messages | -0.07 | 1.52 | 1.45 | 15,912,200 | 24.52 | 0.00 | - |
03/04/68
|
1.56 | 1.53 unread messages | -0.04 | 1.56 | 1.52 | 10,263,500 | 25.69 | 0.00 | - |
02/04/68
|
1.57 | 1.57 unread messages | -0.01 | 1.60 | 1.55 | 8,795,100 | 26.36 | 0.00 | - |
01/04/68
|
1.52 | 1.58 unread messages | +0.07 | 1.58 | 1.49 | 14,336,600 | 26.53 | 0.00 | - |
31/03/68
|
1.44 | 1.51 unread messages | +0.01 | 1.51 | 1.43 | 21,400,800 | 25.36 | 0.00 | - |
28/03/68
|
1.58 | 1.50 unread messages | -0.07 | 1.58 | 1.49 | 28,671,800 | 25.19 | 0.00 | - |
27/03/68
|
1.61 | 1.57 unread messages | -0.03 | 1.61 | 1.57 | 19,924,700 | 26.36 | 0.00 | - |
26/03/68
|
1.66 | 1.60 unread messages | -0.04 | 1.66 | 1.60 | 21,528,000 | 26.87 | 0.00 | - |
25/03/68
|
1.70 | 1.64 unread messages | -0.05 | 1.71 | 1.64 | 27,781,100 | 27.54 | 0.00 | - |
24/03/68
|
1.73 | 1.69 unread messages | -0.05 | 1.73 | 1.67 | 27,347,400 | 28.38 | 0.00 | - |
21/03/68
|
1.72 | 1.74 unread messages | +0.04 | 1.77 | 1.71 | 20,816,200 | 29.22 | 0.00 | - |
20/03/68
|
1.75 | 1.70 unread messages | -0.03 | 1.75 | 1.69 | 23,640,400 | 28.55 | 0.00 | - |
19/03/68
|
1.72 | 1.73 unread messages | +0.02 | 1.75 | 1.71 | 20,586,500 | 29.05 | 0.00 | - |
18/03/68
|
1.75 | 1.71 unread messages | -0.01 | 1.75 | 1.71 | 14,839,500 | 28.72 | 0.00 | - |
17/03/68
|
1.74 | 1.72 unread messages | 0.00 | 1.77 | 1.70 | 24,958,700 | 28.88 | 0.00 | - |
14/03/68
|
1.63 | 1.72 unread messages | +0.10 | 1.72 | 1.62 | 31,810,600 | 28.88 | 0.00 | - |
13/03/68
|
1.65 | 1.62 unread messages | -0.02 | 1.66 | 1.61 | 16,154,300 | 27.20 | 0.00 | - |
12/03/68
|
1.73 | 1.64 unread messages | -0.08 | 1.75 | 1.64 | 30,199,900 | 27.54 | 0.00 | - |
11/03/68
|
1.70 | 1.72 unread messages | +0.01 | 1.72 | 1.68 | 22,894,300 | 28.88 | 0.00 | - |
10/03/68
|
1.69 | 1.71 unread messages | +0.01 | 1.79 | 1.68 | 44,719,700 | 28.72 | 0.00 | - |
07/03/68
|
1.63 | 1.70 unread messages | +0.06 | 1.72 | 1.63 | 29,285,300 | 28.55 | 0.00 | - |
06/03/68
|
1.66 | 1.64 unread messages | -0.03 | 1.68 | 1.60 | 22,863,500 | 27.54 | 0.00 | - |
05/03/68
|
1.58 | 1.67 unread messages | +0.08 | 1.67 | 1.57 | 27,246,000 | 28.04 | 0.00 | - |
04/03/68
|
1.54 | 1.59 unread messages | +0.04 | 1.64 | 1.54 | 23,588,800 | 26.70 | 0.00 | - |
03/03/68
|
1.64 | 1.55 unread messages | -0.09 | 1.64 | 1.54 | 26,847,000 | 26.03 | 0.00 | - |
28/02/68
|
1.72 | 1.64 unread messages | -0.08 | 1.72 | 1.64 | 22,636,800 | 27.54 | 0.00 | - |
27/02/68
|
1.73 | 1.72 unread messages | -0.02 | 1.77 | 1.71 | 9,488,200 | 28.88 | 0.00 | - |
26/02/68
|
1.73 | 1.74 unread messages | +0.01 | 1.76 | 1.72 | 7,813,600 | 0.82 | 35.73 | - |
25/02/68
|
1.75 | 1.73 unread messages | -0.02 | 1.76 | 1.71 | 8,764,800 | 0.82 | 35.94 | - |
24/02/68
|
1.77 | 1.75 unread messages | -0.02 | 1.77 | 1.74 | 5,560,300 | 0.82 | 35.53 | - |
21/02/68
|
1.77 | 1.77 unread messages | 0.00 | 1.79 | 1.77 | 5,751,900 | 0.83 | 35.13 | - |
20/02/68
|
1.79 | 1.77 unread messages | -0.01 | 1.82 | 1.77 | 16,919,000 | 0.83 | 35.13 | - |
19/02/68
|
1.78 | 1.78 unread messages | 0.00 | 1.82 | 1.77 | 9,388,800 | 0.84 | 34.93 | - |
18/02/68
|
1.77 | 1.78 unread messages | +0.01 | 1.81 | 1.77 | 10,826,800 | 0.84 | 34.93 | - |
17/02/68
|
1.73 | 1.77 unread messages | +0.02 | 1.77 | 1.71 | 9,307,200 | 0.83 | 35.13 | - |
14/02/68
|
1.74 | 1.75 unread messages | +0.02 | 1.77 | 1.74 | 5,791,900 | 0.82 | 35.53 | - |
13/02/68
|
1.81 | 1.73 unread messages | -0.08 | 1.82 | 1.73 | 13,932,700 | 0.82 | 35.94 | - |
11/02/68
|
1.77 | 1.81 unread messages | +0.04 | 1.82 | 1.76 | 8,954,400 | 0.85 | 34.35 | - |
10/02/68
|
1.76 | 1.77 unread messages | 0.00 | 1.82 | 1.75 | 17,701,200 | 0.83 | 35.13 | - |
07/02/68
|
1.74 | 1.77 unread messages | +0.03 | 1.77 | 1.69 | 17,651,300 | 0.83 | 35.13 | - |
06/02/68
|
1.79 | 1.74 unread messages | -0.05 | 1.82 | 1.73 | 27,491,000 | 0.82 | 35.73 | - |
05/02/68
|
1.91 | 1.79 unread messages | -0.11 | 1.91 | 1.79 | 22,966,600 | 0.84 | 34.74 | - |
04/02/68
|
1.93 | 1.90 unread messages | -0.03 | 1.95 | 1.88 | 14,395,900 | 0.90 | 32.72 | - |
03/02/68
|
1.95 | 1.93 unread messages | -0.02 | 1.95 | 1.91 | 19,003,900 | 0.91 | 32.22 | - |
31/01/68
|
1.97 | 1.95 unread messages | -0.01 | 1.98 | 1.95 | 13,438,000 | 0.92 | 31.89 | - |
30/01/68
|
1.98 | 1.96 unread messages | 0.00 | 2.00 | 1.96 | 15,137,500 | 0.92 | 31.72 | - |
29/01/68
|
1.98 | 1.96 unread messages | -0.01 | 2.00 | 1.96 | 13,428,800 | 0.92 | 31.72 | - |
28/01/68
|
1.96 | 1.97 unread messages | +0.01 | 1.99 | 1.95 | 12,525,100 | 0.93 | 31.56 | - |
27/01/68
|
1.98 | 1.96 unread messages | -0.02 | 2.02 | 1.96 | 16,752,200 | 0.92 | 31.72 | - |
24/01/68
|
1.98 | 1.98 unread messages | +0.02 | 2.00 | 1.97 | 11,465,700 | 0.93 | 31.40 | - |
23/01/68
|
2.00 | 1.96 unread messages | -0.04 | 2.02 | 1.96 | 18,670,500 | 0.92 | 31.72 | - |
22/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.04 | 1.99 | 7,639,700 | 0.94 | 31.09 | - |
21/01/68
|
1.95 | 2.00 unread messages | +0.05 | 2.02 | 1.95 | 21,699,200 | 0.94 | 31.09 | - |
20/01/68
|
1.93 | 1.95 unread messages | +0.02 | 1.97 | 1.92 | 15,377,000 | 0.92 | 31.89 | - |
17/01/68
|
1.99 | 1.93 unread messages | -0.05 | 2.02 | 1.92 | 29,001,100 | 0.91 | 32.22 | - |
16/01/68
|
2.02 | 1.98 unread messages | -0.02 | 2.02 | 1.98 | 9,506,900 | 0.93 | 31.40 | - |
15/01/68
|
1.98 | 2.00 unread messages | +0.03 | 2.02 | 1.97 | 12,379,200 | 0.94 | 31.09 | - |
14/01/68
|
2.02 | 1.97 unread messages | -0.03 | 2.04 | 1.97 | 11,002,100 | 0.93 | 31.56 | - |
13/01/68
|
2.00 | 2.00 unread messages | -0.02 | 2.04 | 1.97 | 21,743,400 | 0.94 | 31.09 | - |
10/01/68
|
1.97 | 2.02 unread messages | +0.06 | 2.04 | 1.96 | 24,533,400 | 0.95 | 30.78 | - |
09/01/68
|
2.08 | 1.96 unread messages | -0.12 | 2.10 | 1.96 | 48,590,900 | 0.92 | 31.72 | - |
08/01/68
|
2.10 | 2.08 unread messages | -0.02 | 2.12 | 2.08 | 14,649,400 | 0.98 | 29.89 | - |
07/01/68
|
2.10 | 2.10 unread messages | 0.00 | 2.12 | 2.08 | 21,903,600 | 0.99 | 29.61 | - |
06/01/68
|
2.16 | 2.10 unread messages | -0.04 | 2.18 | 2.10 | 14,179,800 | 0.99 | 29.61 | - |
03/01/68
|
2.12 | 2.14 unread messages | +0.02 | 2.18 | 2.10 | 18,031,600 | 1.01 | 29.05 | - |
02/01/68
|
2.14 | 2.12 unread messages | -0.02 | 2.16 | 2.10 | 14,037,700 | 1.00 | 29.33 | - |