ราคาหุ้นย้อนหลัง JMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
8.45 | 8.40 unread messages | -0.05 | 8.60 | 8.30 | 6,827,000 | 10.78 | 2.86 | - |
28/04/68
|
8.55 | 8.45 unread messages | -0.10 | 8.65 | 8.40 | 3,220,300 | 10.84 | 2.84 | - |
25/04/68
|
8.35 | 8.55 unread messages | +0.20 | 8.75 | 8.35 | 7,350,200 | 10.97 | 2.81 | - |
24/04/68
|
8.25 | 8.35 unread messages | +0.05 | 8.45 | 8.25 | 9,247,500 | 10.71 | 2.87 | - |
23/04/68
|
8.30 | 8.30 unread messages | +0.05 | 8.40 | 8.20 | 7,761,800 | 10.65 | 2.89 | - |
22/04/68
|
7.80 | 8.25 unread messages | +0.30 | 8.30 | 7.80 | 8,898,000 | 10.59 | 2.91 | - |
21/04/68
|
7.80 | 7.95 unread messages | +0.10 | 8.15 | 7.80 | 16,945,400 | 10.20 | 3.02 | - |
18/04/68
|
7.70 | 7.85 unread messages | +0.10 | 7.90 | 7.50 | 8,945,900 | 10.07 | 3.06 | - |
17/04/68
|
7.45 | 7.75 unread messages | +0.25 | 7.80 | 7.40 | 6,447,000 | 9.95 | 3.10 | - |
16/04/68
|
7.15 | 7.50 unread messages | +0.35 | 7.65 | 7.05 | 14,113,700 | 9.62 | 3.20 | - |
11/04/68
|
7.25 | 7.15 unread messages | -0.30 | 7.35 | 7.00 | 8,025,300 | 9.18 | 3.36 | - |
10/04/68
|
7.70 | 7.45 unread messages | +0.40 | 7.75 | 7.25 | 10,934,300 | 9.56 | 3.22 | - |
09/04/68
|
7.05 | 7.05 unread messages | -0.05 | 7.15 | 6.70 | 11,585,400 | 9.05 | 3.40 | - |
08/04/68
|
7.05 | 7.10 unread messages | -0.85 | 7.45 | 7.00 | 12,285,100 | 9.11 | 3.38 | - |
04/04/68
|
8.65 | 7.95 unread messages | -0.75 | 8.65 | 7.95 | 8,953,100 | 10.20 | 3.02 | - |
03/04/68
|
8.60 | 8.70 unread messages | -0.05 | 8.75 | 8.50 | 5,964,700 | 11.16 | 2.76 | - |
02/04/68
|
8.85 | 8.75 unread messages | -0.05 | 9.00 | 8.70 | 5,417,900 | 11.23 | 2.74 | - |
01/04/68
|
8.95 | 8.80 unread messages | -0.05 | 9.00 | 8.70 | 3,239,600 | 11.29 | 2.73 | - |
31/03/68
|
9.00 | 8.85 unread messages | -0.55 | 9.25 | 8.85 | 6,993,300 | 11.36 | 2.71 | - |
28/03/68
|
9.50 | 9.40 unread messages | -0.10 | 9.50 | 9.35 | 2,345,200 | 12.06 | 2.55 | - |
27/03/68
|
9.65 | 9.50 unread messages | -0.15 | 9.65 | 9.40 | 3,815,600 | 12.19 | 2.53 | - |
26/03/68
|
9.70 | 9.65 unread messages | 0.00 | 9.85 | 9.55 | 4,900,600 | 12.38 | 2.49 | - |
25/03/68
|
9.70 | 9.65 unread messages | 0.00 | 9.75 | 9.55 | 3,397,600 | 12.38 | 2.49 | - |
24/03/68
|
9.75 | 9.65 unread messages | -0.10 | 9.80 | 9.60 | 3,768,500 | 12.38 | 2.49 | - |
21/03/68
|
9.80 | 9.75 unread messages | -0.05 | 9.95 | 9.65 | 8,425,800 | 12.51 | 2.46 | - |
20/03/68
|
9.80 | 9.80 unread messages | +0.05 | 10.30 | 9.70 | 17,031,000 | 12.58 | 2.45 | - |
19/03/68
|
9.45 | 9.75 unread messages | +0.35 | 9.95 | 9.45 | 15,099,600 | 12.51 | 2.46 | - |
18/03/68
|
9.60 | 9.40 unread messages | -0.10 | 9.60 | 9.35 | 4,834,800 | 12.06 | 2.55 | - |
17/03/68
|
9.75 | 9.50 unread messages | -0.20 | 9.75 | 9.50 | 4,351,500 | 12.19 | 2.53 | - |
14/03/68
|
9.60 | 9.70 unread messages | +0.15 | 9.80 | 9.50 | 7,696,800 | 12.45 | 2.47 | - |
13/03/68
|
9.80 | 9.55 unread messages | -0.20 | 9.85 | 9.55 | 5,932,100 | 12.25 | 2.51 | - |
12/03/68
|
10.10 | 9.75 unread messages | -0.35 | 10.20 | 9.65 | 12,502,800 | 12.51 | 2.46 | - |
11/03/68
|
9.65 | 10.10 unread messages | +0.35 | 10.20 | 9.55 | 10,934,800 | 12.96 | 2.38 | - |
10/03/68
|
10.10 | 9.75 unread messages | -0.45 | 10.20 | 9.70 | 12,655,900 | 12.51 | 2.46 | - |
07/03/68
|
9.80 | 10.20 unread messages | +0.40 | 10.30 | 9.75 | 15,587,000 | 13.09 | 2.35 | - |
06/03/68
|
10.10 | 9.80 unread messages | -0.30 | 10.20 | 9.75 | 12,821,300 | 12.58 | 2.45 | - |
05/03/68
|
9.75 | 10.10 unread messages | +0.45 | 10.10 | 9.65 | 20,164,400 | 12.96 | 2.38 | - |
04/03/68
|
9.40 | 9.65 unread messages | +0.15 | 10.10 | 9.35 | 25,042,800 | 12.38 | 2.49 | - |
03/03/68
|
9.60 | 9.50 unread messages | +0.05 | 9.75 | 9.40 | 8,099,000 | 12.19 | 2.53 | - |
28/02/68
|
9.50 | 9.45 unread messages | -0.20 | 9.55 | 9.20 | 7,803,300 | 12.13 | 2.54 | - |
27/02/68
|
10.10 | 9.65 unread messages | -0.45 | 10.20 | 9.60 | 8,031,800 | 12.38 | 2.49 | - |
26/02/68
|
9.75 | 10.10 unread messages | +0.40 | 10.20 | 9.65 | 12,508,000 | 12.96 | 2.38 | - |
25/02/68
|
10.20 | 9.70 unread messages | -0.60 | 10.20 | 9.70 | 6,901,600 | 12.45 | 2.47 | - |
24/02/68
|
10.30 | 10.30 unread messages | -0.10 | 10.40 | 10.10 | 2,541,900 | 13.22 | 2.33 | - |
21/02/68
|
10.20 | 10.40 unread messages | +0.10 | 10.50 | 10.20 | 3,915,200 | 13.35 | 2.31 | - |
20/02/68
|
10.20 | 10.30 unread messages | -0.10 | 10.70 | 10.20 | 9,970,400 | 13.22 | 2.33 | - |
19/02/68
|
10.50 | 10.40 unread messages | +0.10 | 10.60 | 10.20 | 10,185,500 | 13.35 | 2.31 | - |
18/02/68
|
10.10 | 10.30 unread messages | +0.10 | 10.60 | 10.10 | 12,471,300 | 13.22 | 2.33 | - |
17/02/68
|
9.85 | 10.20 unread messages | +0.25 | 10.30 | 9.75 | 9,812,100 | 13.09 | 2.35 | - |
14/02/68
|
10.00 | 9.95 unread messages | +0.10 | 10.10 | 9.85 | 8,360,300 | 12.77 | 2.41 | - |
13/02/68
|
10.40 | 9.85 unread messages | -0.15 | 10.70 | 9.85 | 22,590,300 | 12.64 | 2.44 | - |
11/02/68
|
9.80 | 10.00 unread messages | +0.20 | 10.20 | 9.75 | 10,660,400 | 14.69 | 0.00 | - |
10/02/68
|
10.00 | 9.80 unread messages | -0.40 | 10.10 | 9.75 | 4,581,900 | 14.39 | 0.00 | - |
07/02/68
|
10.00 | 10.20 unread messages | +0.25 | 10.20 | 9.60 | 7,287,300 | 14.98 | 0.00 | - |
06/02/68
|
10.50 | 9.95 unread messages | -0.45 | 10.50 | 9.80 | 10,585,000 | 14.61 | 0.00 | - |
05/02/68
|
10.60 | 10.40 unread messages | -0.20 | 10.70 | 10.30 | 2,758,200 | 15.27 | 0.00 | - |
04/02/68
|
10.90 | 10.60 unread messages | -0.20 | 11.00 | 10.50 | 3,218,700 | 15.57 | 0.00 | - |
03/02/68
|
10.60 | 10.80 unread messages | -0.10 | 10.80 | 10.20 | 4,486,500 | 15.86 | 0.00 | - |
31/01/68
|
11.40 | 10.90 unread messages | -0.40 | 11.40 | 10.90 | 4,096,100 | 16.01 | 0.00 | - |
30/01/68
|
11.90 | 11.30 unread messages | -0.60 | 12.00 | 11.20 | 5,039,000 | 16.60 | 0.00 | - |
29/01/68
|
11.50 | 11.90 unread messages | +0.50 | 12.10 | 11.50 | 6,726,100 | 17.48 | 0.00 | - |
28/01/68
|
11.50 | 11.40 unread messages | 0.00 | 11.50 | 11.20 | 1,839,000 | 16.74 | 0.00 | - |
27/01/68
|
11.40 | 11.40 unread messages | +0.10 | 11.80 | 11.40 | 3,179,300 | 16.74 | 0.00 | - |
24/01/68
|
11.30 | 11.30 unread messages | +0.10 | 11.50 | 11.20 | 1,312,500 | 16.60 | 0.00 | - |
23/01/68
|
11.20 | 11.20 unread messages | +0.10 | 11.50 | 11.20 | 2,214,800 | 16.45 | 0.00 | - |
22/01/68
|
11.30 | 11.10 unread messages | -0.10 | 11.40 | 11.10 | 2,047,100 | 16.30 | 0.00 | - |
21/01/68
|
10.80 | 11.20 unread messages | +0.50 | 11.30 | 10.80 | 3,769,600 | 16.45 | 0.00 | - |
20/01/68
|
10.70 | 10.70 unread messages | -0.20 | 11.00 | 10.60 | 3,452,400 | 15.71 | 0.00 | - |
17/01/68
|
11.20 | 10.90 unread messages | -0.30 | 11.30 | 10.90 | 2,505,400 | 16.01 | 0.00 | - |
16/01/68
|
11.60 | 11.20 unread messages | -0.30 | 11.80 | 11.10 | 6,401,500 | 16.45 | 0.00 | - |
15/01/68
|
11.20 | 11.50 unread messages | +0.40 | 11.60 | 11.10 | 6,239,000 | 16.89 | 0.00 | - |
14/01/68
|
11.70 | 11.10 unread messages | -0.40 | 11.80 | 11.10 | 3,453,900 | 16.30 | 0.00 | - |
13/01/68
|
11.50 | 11.50 unread messages | -0.10 | 11.60 | 11.20 | 4,178,500 | 16.89 | 0.00 | - |
10/01/68
|
11.40 | 11.60 unread messages | +0.40 | 11.70 | 11.30 | 7,928,200 | 17.04 | 0.00 | - |
09/01/68
|
12.60 | 11.20 unread messages | -1.50 | 12.60 | 10.80 | 17,737,900 | 16.45 | 0.00 | - |
08/01/68
|
12.70 | 12.70 unread messages | -0.10 | 12.80 | 12.50 | 1,394,500 | 18.65 | 0.00 | - |
07/01/68
|
12.70 | 12.80 unread messages | +0.20 | 12.90 | 12.60 | 1,888,200 | 18.80 | 0.00 | - |
06/01/68
|
13.10 | 12.60 unread messages | -0.50 | 13.20 | 12.60 | 2,539,200 | 18.51 | 0.00 | - |
03/01/68
|
12.90 | 13.10 unread messages | +0.20 | 13.40 | 12.90 | 2,203,600 | 19.24 | 0.00 | - |
02/01/68
|
13.20 | 12.90 unread messages | -0.30 | 13.20 | 12.80 | 1,671,000 | 18.95 | 0.00 | - |