ราคาหุ้นย้อนหลัง JDF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.90 | 1.85 unread messages | -0.04 | 1.98 | 1.85 | 72,800 | 13.92 | 4.32 | - |
28/04/68
|
1.88 | 1.89 unread messages | -0.01 | 1.90 | 1.85 | 56,900 | 14.22 | 4.23 | - |
25/04/68
|
1.88 | 1.90 unread messages | -0.02 | 1.92 | 1.88 | 78,200 | 14.30 | 4.21 | - |
24/04/68
|
1.88 | 1.92 unread messages | +0.06 | 1.93 | 1.88 | 88,300 | 14.45 | 4.17 | - |
23/04/68
|
1.85 | 1.86 unread messages | +0.01 | 1.86 | 1.85 | 9,600 | 13.99 | 4.30 | - |
22/04/68
|
1.84 | 1.85 unread messages | +0.01 | 1.88 | 1.83 | 33,700 | 13.92 | 4.32 | - |
21/04/68
|
1.91 | 1.84 unread messages | -0.06 | 1.91 | 1.76 | 121,300 | 13.84 | 4.35 | - |
18/04/68
|
1.90 | 1.90 unread messages | -0.04 | 1.93 | 1.90 | 41,400 | 14.30 | 4.21 | - |
17/04/68
|
1.80 | 1.94 unread messages | +0.14 | 1.94 | 1.80 | 40,200 | 14.60 | 4.12 | - |
16/04/68
|
1.77 | 1.80 unread messages | 0.00 | 1.87 | 1.77 | 19,700 | 13.54 | 4.44 | - |
11/04/68
|
1.78 | 1.80 unread messages | 0.00 | 1.86 | 1.78 | 16,400 | 13.54 | 4.44 | - |
10/04/68
|
1.80 | 1.80 unread messages | +0.04 | 1.80 | 1.76 | 131,200 | 13.54 | 4.44 | - |
09/04/68
|
1.67 | 1.76 unread messages | -0.04 | 1.80 | 1.67 | 75,800 | 13.24 | 4.55 | - |
08/04/68
|
1.70 | 1.80 unread messages | -0.14 | 1.80 | 1.65 | 730,000 | 13.54 | 4.44 | - |
04/04/68
|
1.96 | 1.94 unread messages | -0.02 | 1.96 | 1.93 | 195,900 | 14.60 | 4.12 | - |
03/04/68
|
1.94 | 1.96 unread messages | +0.02 | 1.98 | 1.94 | 40,400 | 14.75 | 4.08 | - |
02/04/68
|
1.99 | 1.94 unread messages | -0.04 | 1.99 | 1.94 | 135,200 | 14.60 | 4.12 | - |
01/04/68
|
1.97 | 1.98 unread messages | +0.02 | 1.98 | 1.95 | 186,000 | 14.90 | 4.04 | - |
31/03/68
|
1.98 | 1.96 unread messages | -0.03 | 1.99 | 1.96 | 458,100 | 14.75 | 4.08 | - |
28/03/68
|
1.98 | 1.99 unread messages | 0.00 | 2.00 | 1.98 | 227,700 | 14.97 | 4.02 | - |
27/03/68
|
2.00 | 1.99 unread messages | -0.01 | 2.00 | 1.97 | 80,800 | 14.97 | 4.02 | - |
26/03/68
|
1.99 | 2.00 unread messages | +0.01 | 2.02 | 1.98 | 52,200 | 15.05 | 4.00 | - |
25/03/68
|
2.00 | 1.99 unread messages | 0.00 | 2.00 | 1.99 | 36,400 | 14.97 | 4.02 | - |
24/03/68
|
2.06 | 1.99 unread messages | -0.05 | 2.06 | 1.99 | 54,600 | 14.97 | 4.02 | - |
21/03/68
|
2.02 | 2.04 unread messages | +0.02 | 2.06 | 1.92 | 669,300 | 15.35 | 3.92 | - |
20/03/68
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 2.00 | 1,149,700 | 15.20 | 3.96 | - |
19/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.99 | 283,800 | 15.05 | 4.00 | - |
18/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 96,700 | 15.05 | 4.00 | - |
17/03/68
|
2.00 | 2.00 unread messages | +0.01 | 2.02 | 1.99 | 194,500 | 15.05 | 4.00 | - |
14/03/68
|
2.00 | 1.99 unread messages | 0.00 | 2.00 | 1.91 | 214,600 | 14.97 | 4.02 | - |
13/03/68
|
2.02 | 1.99 unread messages | 0.00 | 2.02 | 1.99 | 138,000 | 14.97 | 4.02 | - |
12/03/68
|
1.99 | 1.99 unread messages | -0.03 | 2.02 | 1.99 | 100,900 | 14.97 | 4.02 | - |
11/03/68
|
2.02 | 2.02 unread messages | +0.02 | 2.04 | 1.99 | 402,600 | 15.20 | 3.96 | - |
10/03/68
|
2.00 | 2.00 unread messages | 0.00 | 2.06 | 2.00 | 311,500 | 15.05 | 4.00 | - |
07/03/68
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 131,400 | 15.05 | 4.00 | - |
06/03/68
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.99 | 339,200 | 15.05 | 4.00 | - |
05/03/68
|
2.02 | 2.02 unread messages | 0.00 | 2.04 | 2.00 | 576,900 | 15.20 | 3.96 | - |
04/03/68
|
2.04 | 2.02 unread messages | +0.02 | 2.04 | 2.00 | 261,400 | 15.20 | 3.96 | - |
03/03/68
|
2.00 | 2.00 unread messages | -0.02 | 2.04 | 1.99 | 157,800 | 15.05 | 4.00 | - |
28/02/68
|
2.02 | 2.02 unread messages | +0.02 | 2.04 | 2.00 | 23,700 | 15.20 | 3.96 | - |
27/02/68
|
2.04 | 2.00 unread messages | -0.02 | 2.04 | 2.00 | 168,300 | 15.05 | 4.00 | - |
26/02/68
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 1.99 | 558,500 | 15.20 | 3.96 | - |
25/02/68
|
2.12 | 2.02 unread messages | +0.03 | 2.14 | 2.02 | 410,700 | 15.20 | 1.98 | - |
24/02/68
|
1.99 | 1.99 unread messages | -0.03 | 2.02 | 1.99 | 123,400 | 17.03 | 2.01 | - |
21/02/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 1.98 | 479,700 | 17.29 | 1.98 | - |
20/02/68
|
1.95 | 2.04 unread messages | +0.09 | 2.04 | 1.95 | 166,300 | 17.46 | 1.96 | - |
19/02/68
|
2.08 | 1.95 unread messages | -0.09 | 2.08 | 1.95 | 292,800 | 16.69 | 2.05 | - |
18/02/68
|
2.00 | 2.04 unread messages | +0.04 | 2.04 | 2.00 | 693,500 | 17.46 | 1.96 | - |
17/02/68
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 2.00 | 159,100 | 17.12 | 2.00 | - |
14/02/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.99 | 41,800 | 17.12 | 2.00 | - |
13/02/68
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 540,400 | 17.12 | 2.00 | - |
11/02/68
|
1.99 | 2.00 unread messages | +0.01 | 2.02 | 1.98 | 355,200 | 17.12 | 2.00 | - |
10/02/68
|
2.00 | 1.99 unread messages | 0.00 | 2.02 | 1.99 | 736,200 | 17.03 | 2.01 | - |
07/02/68
|
1.98 | 1.99 unread messages | 0.00 | 2.00 | 1.98 | 89,500 | 17.03 | 2.01 | - |
06/02/68
|
1.98 | 1.99 unread messages | +0.01 | 1.99 | 1.98 | 90,000 | 17.03 | 2.01 | - |
05/02/68
|
1.98 | 1.98 unread messages | -0.01 | 1.99 | 1.98 | 256,800 | 16.95 | 2.02 | - |
04/02/68
|
2.00 | 1.99 unread messages | 0.00 | 2.02 | 1.98 | 143,300 | 17.03 | 2.01 | - |
03/02/68
|
1.98 | 1.99 unread messages | 0.00 | 1.99 | 1.98 | 163,300 | 17.03 | 2.01 | - |
31/01/68
|
1.99 | 1.99 unread messages | +0.01 | 2.00 | 1.98 | 243,000 | 17.03 | 2.01 | - |
30/01/68
|
1.98 | 1.98 unread messages | -0.02 | 2.00 | 1.98 | 25,000 | 16.95 | 2.02 | - |
29/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.97 | 288,700 | 17.12 | 2.00 | - |
28/01/68
|
2.02 | 2.00 unread messages | +0.01 | 2.02 | 1.98 | 151,000 | 17.12 | 2.00 | - |
27/01/68
|
1.99 | 1.99 unread messages | 0.00 | 2.00 | 1.99 | 131,000 | 17.03 | 2.01 | - |
24/01/68
|
1.99 | 1.99 unread messages | 0.00 | 2.02 | 1.98 | 57,400 | 17.03 | 2.01 | - |
23/01/68
|
2.00 | 1.99 unread messages | -0.01 | 2.00 | 1.99 | 49,600 | 17.03 | 2.01 | - |
22/01/68
|
1.98 | 2.00 unread messages | +0.02 | 2.00 | 1.97 | 158,100 | 17.12 | 2.00 | - |
21/01/68
|
1.97 | 1.98 unread messages | 0.00 | 2.00 | 1.97 | 132,800 | 16.95 | 2.02 | - |
20/01/68
|
1.98 | 1.98 unread messages | -0.01 | 1.99 | 1.96 | 172,400 | 16.95 | 2.02 | - |
17/01/68
|
1.98 | 1.99 unread messages | +0.01 | 2.00 | 1.98 | 119,800 | 17.03 | 2.01 | - |
16/01/68
|
1.98 | 1.98 unread messages | 0.00 | 1.99 | 1.98 | 165,500 | 16.95 | 2.02 | - |
15/01/68
|
1.99 | 1.98 unread messages | -0.02 | 2.00 | 1.98 | 37,800 | 16.95 | 2.02 | - |
14/01/68
|
2.04 | 2.00 unread messages | +0.02 | 2.06 | 1.98 | 92,500 | 17.12 | 2.00 | - |
13/01/68
|
1.98 | 1.98 unread messages | 0.00 | 2.00 | 1.98 | 261,700 | 16.95 | 2.02 | - |
10/01/68
|
2.00 | 1.98 unread messages | -0.02 | 2.00 | 1.98 | 286,600 | 16.95 | 2.02 | - |
09/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 431,100 | 17.12 | 2.00 | - |
08/01/68
|
2.04 | 2.00 unread messages | -0.04 | 2.04 | 2.00 | 138,300 | 17.12 | 2.00 | - |
07/01/68
|
2.04 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 93,900 | 17.46 | 1.96 | - |
06/01/68
|
2.10 | 2.04 unread messages | +0.02 | 2.10 | 1.99 | 170,700 | 17.46 | 1.96 | - |
03/01/68
|
2.06 | 2.02 unread messages | -0.04 | 2.06 | 2.02 | 32,900 | 17.29 | 1.98 | - |
02/01/68
|
2.02 | 2.06 unread messages | +0.02 | 2.06 | 2.02 | 22,900 | 17.63 | 1.94 | - |