ราคาหุ้นย้อนหลัง JDF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.59 | 1.60 unread messages | +0.02 | 1.61 | 1.58 | 41,900 | 11.09 | 11.25 | - |
29/04/69
|
1.57 | 1.58 unread messages | +0.01 | 1.59 | 1.57 | 42,000 | 10.95 | 11.39 | - |
28/04/69
|
1.56 | 1.57 unread messages | +0.01 | 1.59 | 1.56 | 22,000 | 10.88 | 11.46 | - |
27/04/69
|
1.57 | 1.56 unread messages | 0.00 | 1.58 | 1.56 | 52,400 | 10.81 | 11.54 | - |
24/04/69
|
1.57 | 1.56 unread messages | -0.01 | 1.58 | 1.55 | 163,000 | 10.81 | 11.54 | - |
23/04/69
|
1.59 | 1.57 unread messages | -0.01 | 1.59 | 1.56 | 186,400 | 10.88 | 11.46 | - |
22/04/69
|
1.61 | 1.58 unread messages | -0.03 | 1.62 | 1.58 | 110,500 | 10.95 | 11.39 | - |
21/04/69
|
1.62 | 1.61 unread messages | 0.00 | 1.62 | 1.60 | 61,100 | 11.16 | 11.18 | - |
20/04/69
|
1.62 | 1.61 unread messages | -0.01 | 1.63 | 1.60 | 205,500 | 11.16 | 11.18 | - |
17/04/69
|
1.62 | 1.62 unread messages | 0.00 | 1.63 | 1.62 | 143,600 | 11.23 | 11.11 | - |
10/04/69
|
1.64 | 1.62 unread messages | -0.02 | 1.65 | 1.62 | 270,300 | 11.23 | 11.11 | - |
09/04/69
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.63 | 45,300 | 11.37 | 10.98 | - |
08/04/69
|
1.63 | 1.63 unread messages | +0.01 | 1.64 | 1.63 | 59,000 | 11.30 | 11.04 | - |
07/04/69
|
1.62 | 1.62 unread messages | 0.00 | 1.63 | 1.62 | 152,200 | 11.23 | 11.11 | - |
03/04/69
|
1.62 | 1.62 unread messages | 0.00 | 1.74 | 1.61 | 310,800 | 11.23 | 11.11 | - |
02/04/69
|
1.63 | 1.62 unread messages | 0.00 | 1.63 | 1.61 | 232,100 | 11.23 | 11.11 | - |
01/04/69
|
1.61 | 1.62 unread messages | +0.01 | 1.64 | 1.61 | 448,800 | 11.23 | 11.11 | - |
31/03/69
|
1.59 | 1.61 unread messages | +0.01 | 1.62 | 1.59 | 47,400 | 11.16 | 11.18 | - |
30/03/69
|
1.64 | 1.60 unread messages | -0.02 | 1.64 | 1.60 | 90,700 | 11.09 | 11.25 | - |
27/03/69
|
1.57 | 1.62 unread messages | +0.04 | 1.66 | 1.56 | 298,600 | 11.23 | 11.11 | - |
26/03/69
|
1.62 | 1.58 unread messages | -0.04 | 1.62 | 1.58 | 419,400 | 10.95 | 11.39 | - |
25/03/69
|
1.70 | 1.62 unread messages | -0.07 | 1.70 | 1.61 | 489,400 | 11.23 | 11.11 | - |
24/03/69
|
1.73 | 1.69 unread messages | -0.04 | 1.73 | 1.68 | 524,100 | 11.71 | 10.65 | - |
23/03/69
|
1.71 | 1.73 unread messages | -0.35 | 1.75 | 1.71 | 917,700 | 11.99 | 10.40 | - |
20/03/69
|
2.02 | 2.08 unread messages | +0.06 | 2.08 | 2.00 | 1,068,800 | 14.42 | 8.65 | - |
19/03/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 742,800 | 14.00 | 8.91 | - |
18/03/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 815,500 | 14.00 | 8.91 | - |
17/03/69
|
2.02 | 2.02 unread messages | +0.02 | 2.04 | 2.00 | 488,400 | 14.00 | 8.91 | - |
16/03/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.99 | 348,200 | 14.00 | 8.91 | - |
13/03/69
|
2.00 | 2.02 unread messages | +0.03 | 2.02 | 2.00 | 356,700 | 14.00 | 8.91 | - |
12/03/69
|
1.99 | 1.99 unread messages | +0.01 | 1.99 | 1.98 | 104,100 | 13.79 | 9.05 | - |
11/03/69
|
1.98 | 1.98 unread messages | 0.00 | 2.00 | 1.98 | 291,600 | 13.72 | 9.09 | - |
10/03/69
|
1.96 | 1.98 unread messages | +0.03 | 1.98 | 1.96 | 263,100 | 13.72 | 9.09 | - |
09/03/69
|
1.95 | 1.95 unread messages | -0.01 | 1.95 | 1.92 | 228,600 | 13.52 | 9.23 | - |
06/03/69
|
1.97 | 1.96 unread messages | 0.00 | 1.97 | 1.93 | 146,500 | 13.59 | 9.18 | - |
05/03/69
|
1.94 | 1.96 unread messages | +0.04 | 1.98 | 1.91 | 132,100 | 13.59 | 9.18 | - |
04/03/69
|
1.99 | 1.92 unread messages | -0.07 | 1.99 | 1.89 | 1,069,900 | 13.31 | 9.38 | - |
02/03/69
|
1.99 | 1.99 unread messages | -0.01 | 2.00 | 1.97 | 985,900 | 13.79 | 9.05 | - |
27/02/69
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 799,100 | 13.86 | 9.00 | - |
26/02/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 2.00 | 721,200 | 13.86 | 9.00 | - |
25/02/69
|
2.02 | 2.02 unread messages | -0.02 | 2.06 | 2.00 | 739,300 | 14.00 | 8.91 | - |
24/02/69
|
2.02 | 2.04 unread messages | +0.04 | 2.04 | 2.00 | 250,000 | 14.14 | 8.82 | - |
23/02/69
|
1.98 | 2.00 unread messages | +0.02 | 2.10 | 1.98 | 983,300 | 13.86 | 9.00 | - |
20/02/69
|
1.99 | 1.98 unread messages | 0.00 | 2.00 | 1.97 | 653,000 | 13.72 | 9.09 | - |
19/02/69
|
1.98 | 1.98 unread messages | 0.00 | 1.98 | 1.96 | 378,900 | 13.72 | 9.09 | - |
18/02/69
|
1.98 | 1.98 unread messages | +0.02 | 1.98 | 1.95 | 1,042,700 | 13.72 | 9.09 | - |
17/02/69
|
1.97 | 1.96 unread messages | -0.01 | 1.99 | 1.93 | 1,550,500 | 13.59 | 9.18 | - |
16/02/69
|
1.94 | 1.97 unread messages | -0.01 | 2.02 | 1.92 | 2,911,700 | 13.66 | 9.14 | - |
13/02/69
|
1.96 | 1.98 unread messages | +0.45 | 1.98 | 1.85 | 10,738,600 | 13.72 | 9.09 | - |
12/02/69
|
1.45 | 1.53 unread messages | +0.08 | 1.53 | 1.44 | 202,000 | 10.05 | 5.23 | - |
11/02/69
|
1.43 | 1.45 unread messages | +0.03 | 1.45 | 1.41 | 391,200 | 9.53 | 5.52 | - |
10/02/69
|
1.40 | 1.42 unread messages | +0.02 | 1.42 | 1.40 | 92,900 | 9.33 | 5.63 | - |
09/02/69
|
1.44 | 1.40 unread messages | -0.03 | 1.45 | 1.36 | 626,200 | 9.20 | 5.71 | - |
06/02/69
|
1.41 | 1.43 unread messages | +0.02 | 1.43 | 1.41 | 26,900 | 9.39 | 5.59 | - |
05/02/69
|
1.42 | 1.41 unread messages | 0.00 | 1.43 | 1.41 | 40,200 | 9.26 | 5.67 | - |
04/02/69
|
1.44 | 1.41 unread messages | -0.01 | 1.45 | 1.40 | 166,200 | 9.26 | 5.67 | - |
03/02/69
|
1.43 | 1.42 unread messages | +0.01 | 1.43 | 1.41 | 10,200 | 9.33 | 5.63 | - |
02/02/69
|
1.40 | 1.41 unread messages | +0.01 | 1.42 | 1.39 | 16,000 | 9.26 | 5.67 | - |
30/01/69
|
1.41 | 1.40 unread messages | 0.00 | 1.41 | 1.39 | 122,100 | 9.20 | 5.71 | - |
29/01/69
|
1.42 | 1.40 unread messages | -0.02 | 1.42 | 1.40 | 21,800 | 9.20 | 5.71 | - |
28/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.40 | 36,200 | 9.33 | 5.63 | - |
27/01/69
|
1.41 | 1.42 unread messages | +0.01 | 1.43 | 1.41 | 36,500 | 9.33 | 5.63 | - |
26/01/69
|
1.40 | 1.41 unread messages | +0.01 | 1.41 | 1.40 | 33,900 | 9.26 | 5.67 | - |
23/01/69
|
1.41 | 1.40 unread messages | 0.00 | 1.42 | 1.40 | 42,800 | 9.20 | 5.71 | - |
22/01/69
|
1.40 | 1.40 unread messages | 0.00 | 1.42 | 1.40 | 84,600 | 9.20 | 5.71 | - |
21/01/69
|
1.40 | 1.40 unread messages | -0.01 | 1.41 | 1.39 | 391,200 | 9.20 | 5.71 | - |
20/01/69
|
1.40 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 420,300 | 9.26 | 5.67 | - |
19/01/69
|
1.38 | 1.41 unread messages | 0.00 | 1.41 | 1.38 | 138,800 | 9.26 | 5.67 | - |
16/01/69
|
1.42 | 1.41 unread messages | -0.01 | 1.42 | 1.40 | 26,800 | 9.26 | 5.67 | - |
15/01/69
|
1.40 | 1.42 unread messages | +0.02 | 1.42 | 1.40 | 38,400 | 9.33 | 5.63 | - |
14/01/69
|
1.39 | 1.40 unread messages | +0.01 | 1.40 | 1.39 | 37,600 | 9.20 | 5.71 | - |
13/01/69
|
1.41 | 1.39 unread messages | 0.00 | 1.41 | 1.38 | 30,200 | 9.13 | 5.76 | - |
12/01/69
|
1.39 | 1.39 unread messages | -0.01 | 1.40 | 1.37 | 51,600 | 9.13 | 5.76 | - |
09/01/69
|
1.40 | 1.40 unread messages | +0.01 | 1.41 | 1.40 | 13,300 | 9.20 | 5.71 | - |
08/01/69
|
1.40 | 1.39 unread messages | -0.01 | 1.40 | 1.39 | 63,900 | 9.13 | 5.76 | - |
07/01/69
|
1.40 | 1.40 unread messages | -0.01 | 1.42 | 1.40 | 87,100 | 9.20 | 5.71 | - |
06/01/69
|
1.40 | 1.41 unread messages | +0.01 | 1.41 | 1.39 | 64,400 | 9.26 | 5.67 | - |
05/01/69
|
1.42 | 1.40 unread messages | -0.02 | 1.42 | 1.40 | 117,400 | 9.20 | 5.71 | - |