ราคาหุ้นย้อนหลัง JMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
7.35 | 7.30 unread messages | -0.15 | 7.50 | 7.25 | 9,041,100 | -100.00 | 4.93 | - |
07/05/69
|
7.35 | 7.45 unread messages | +0.10 | 7.65 | 7.30 | 14,316,100 | -100.00 | 4.83 | - |
06/05/69
|
7.10 | 7.35 unread messages | +0.35 | 7.45 | 7.05 | 15,588,100 | -100.00 | 4.90 | - |
05/05/69
|
7.10 | 7.00 unread messages | -0.05 | 7.20 | 6.90 | 9,906,900 | -100.00 | 5.14 | - |
30/04/69
|
7.10 | 7.05 unread messages | -0.05 | 7.20 | 7.05 | 7,087,100 | -100.00 | 5.11 | - |
29/04/69
|
7.05 | 7.10 unread messages | +0.10 | 7.20 | 7.00 | 8,256,800 | -100.00 | 5.07 | - |
28/04/69
|
6.90 | 7.00 unread messages | +0.10 | 7.20 | 6.80 | 14,870,100 | -100.00 | 5.14 | - |
27/04/69
|
7.00 | 6.90 unread messages | 0.00 | 7.05 | 6.80 | 5,367,300 | -100.00 | 5.22 | - |
24/04/69
|
6.65 | 6.90 unread messages | +0.30 | 6.95 | 6.60 | 10,032,000 | -100.00 | 5.22 | - |
23/04/69
|
6.90 | 6.60 unread messages | -0.35 | 6.90 | 6.60 | 7,709,100 | -100.00 | 5.45 | - |
22/04/69
|
7.05 | 6.95 unread messages | -0.10 | 7.10 | 6.90 | 6,984,400 | -100.00 | 5.18 | - |
21/04/69
|
6.75 | 7.05 unread messages | +0.35 | 7.15 | 6.70 | 19,458,400 | -100.00 | 5.11 | - |
20/04/69
|
6.65 | 6.70 unread messages | +0.05 | 6.90 | 6.55 | 10,494,000 | -100.00 | 5.37 | - |
17/04/69
|
6.65 | 6.65 unread messages | -0.05 | 6.70 | 6.55 | 3,967,700 | -100.00 | 5.41 | - |
10/04/69
|
6.60 | 6.60 unread messages | +0.10 | 6.65 | 6.55 | 1,650,100 | -100.00 | 5.45 | - |
09/04/69
|
6.70 | 6.50 unread messages | -0.25 | 6.75 | 6.50 | 3,148,600 | -100.00 | 5.54 | - |
08/04/69
|
6.65 | 6.75 unread messages | +0.30 | 6.80 | 6.55 | 9,049,400 | -100.00 | 5.33 | - |
07/04/69
|
6.45 | 6.45 unread messages | 0.00 | 6.55 | 6.40 | 3,348,200 | -100.00 | 5.58 | - |
03/04/69
|
6.65 | 6.45 unread messages | -0.15 | 6.65 | 6.45 | 2,300,000 | -100.00 | 5.58 | - |
02/04/69
|
6.65 | 6.60 unread messages | -0.15 | 6.75 | 6.60 | 3,094,600 | -100.00 | 5.45 | - |
01/04/69
|
6.85 | 6.75 unread messages | +0.05 | 6.90 | 6.70 | 9,885,600 | -100.00 | 5.33 | - |
31/03/69
|
6.60 | 6.70 unread messages | +0.15 | 6.80 | 6.45 | 8,104,300 | -100.00 | 5.37 | - |
30/03/69
|
6.35 | 6.55 unread messages | +0.10 | 6.60 | 6.35 | 2,739,800 | -100.00 | 5.50 | - |
27/03/69
|
6.50 | 6.45 unread messages | 0.00 | 6.55 | 6.40 | 3,444,800 | -100.00 | 5.58 | - |
26/03/69
|
6.60 | 6.45 unread messages | -0.20 | 6.60 | 6.45 | 3,419,500 | -100.00 | 5.58 | - |
25/03/69
|
6.60 | 6.65 unread messages | +0.20 | 6.70 | 6.55 | 4,900,800 | -100.00 | 5.41 | - |
24/03/69
|
6.50 | 6.45 unread messages | +0.10 | 6.60 | 6.40 | 5,538,300 | -100.00 | 5.58 | - |
23/03/69
|
6.60 | 6.35 unread messages | -0.35 | 6.60 | 6.35 | 3,540,000 | -100.00 | 5.67 | - |
20/03/69
|
6.65 | 6.70 unread messages | +0.15 | 6.75 | 6.55 | 7,323,600 | -100.00 | 5.37 | - |
19/03/69
|
6.80 | 6.55 unread messages | -0.30 | 6.85 | 6.55 | 6,105,400 | -100.00 | 5.50 | - |
18/03/69
|
7.15 | 6.85 unread messages | -0.20 | 7.20 | 6.80 | 11,649,200 | -100.00 | 5.26 | - |
17/03/69
|
7.10 | 7.05 unread messages | +0.05 | 7.25 | 7.00 | 8,899,900 | -100.00 | 5.11 | - |
16/03/69
|
7.15 | 7.00 unread messages | -0.05 | 7.20 | 7.00 | 7,691,000 | -100.00 | 5.11 | - |
13/03/69
|
7.15 | 7.05 unread messages | -0.20 | 7.20 | 7.00 | 7,558,200 | -100.00 | 5.11 | - |
12/03/69
|
7.10 | 7.25 unread messages | +0.10 | 7.35 | 7.05 | 11,529,500 | -100.00 | 4.97 | - |
11/03/69
|
7.45 | 7.15 unread messages | -0.25 | 7.55 | 7.15 | 11,106,500 | -100.00 | 5.03 | - |
10/03/69
|
6.85 | 7.40 unread messages | +0.75 | 7.50 | 6.85 | 27,195,900 | -100.00 | 4.86 | - |
09/03/69
|
6.05 | 6.65 unread messages | +0.15 | 6.65 | 6.05 | 10,531,900 | -100.00 | 5.41 | - |
06/03/69
|
6.35 | 6.50 unread messages | -0.05 | 6.75 | 6.35 | 9,830,100 | -100.00 | 5.54 | - |
05/03/69
|
6.55 | 6.55 unread messages | +0.25 | 6.60 | 6.15 | 11,998,600 | -100.00 | 5.50 | - |
04/03/69
|
6.30 | 6.30 unread messages | -0.55 | 6.50 | 5.80 | 19,409,100 | -100.00 | 5.71 | - |
02/03/69
|
7.40 | 6.85 unread messages | -1.00 | 7.65 | 6.75 | 20,466,200 | -100.00 | 5.26 | - |
27/02/69
|
7.95 | 7.85 unread messages | -0.10 | 8.05 | 7.80 | 9,160,400 | -100.00 | 4.59 | - |
26/02/69
|
8.05 | 7.95 unread messages | -0.10 | 8.10 | 7.90 | 10,435,500 | -100.00 | 4.53 | - |
25/02/69
|
7.95 | 8.05 unread messages | +0.20 | 8.30 | 7.85 | 22,394,800 | -100.00 | 4.47 | - |
24/02/69
|
7.70 | 7.85 unread messages | +0.10 | 7.90 | 7.65 | 9,329,300 | -100.00 | 4.59 | - |
23/02/69
|
8.00 | 7.75 unread messages | -0.30 | 8.15 | 7.55 | 23,119,900 | -100.00 | 4.65 | - |
20/02/69
|
8.30 | 8.05 unread messages | -0.20 | 8.30 | 7.95 | 17,046,000 | -100.00 | 4.47 | - |
19/02/69
|
8.30 | 8.25 unread messages | 0.00 | 8.45 | 8.20 | 20,025,000 | -100.00 | 4.36 | - |
18/02/69
|
7.95 | 8.25 unread messages | +0.35 | 8.45 | 7.85 | 33,739,800 | -100.00 | 4.36 | - |
17/02/69
|
7.90 | 7.90 unread messages | -0.05 | 8.05 | 7.60 | 24,005,700 | -100.00 | 4.56 | - |
16/02/69
|
8.20 | 7.95 unread messages | -0.25 | 8.30 | 7.90 | 19,006,700 | -100.00 | 4.53 | - |
13/02/69
|
8.05 | 8.20 unread messages | +0.10 | 8.35 | 7.90 | 28,453,700 | -100.00 | 4.39 | - |
12/02/69
|
7.05 | 8.10 unread messages | +0.45 | 8.10 | 6.95 | 50,115,400 | -100.00 | 4.44 | - |
11/02/69
|
7.95 | 7.65 unread messages | -0.30 | 8.10 | 7.55 | 19,057,900 | 17.39 | 3.14 | - |
10/02/69
|
7.80 | 7.95 unread messages | +0.25 | 8.20 | 7.70 | 32,292,000 | 18.08 | 3.02 | - |
09/02/69
|
7.25 | 7.70 unread messages | +0.70 | 7.80 | 7.20 | 21,498,900 | 17.51 | 3.12 | - |
06/02/69
|
7.00 | 7.00 unread messages | -0.10 | 7.15 | 7.00 | 4,951,000 | 15.92 | 3.43 | - |
05/02/69
|
7.15 | 7.10 unread messages | +0.05 | 7.25 | 6.95 | 7,409,900 | 16.14 | 3.38 | - |
04/02/69
|
7.30 | 7.05 unread messages | -0.25 | 7.35 | 7.05 | 5,869,400 | 16.03 | 3.40 | - |
03/02/69
|
7.15 | 7.30 unread messages | +0.20 | 7.40 | 7.15 | 6,305,700 | 16.60 | 3.29 | - |
02/02/69
|
7.25 | 7.10 unread messages | -0.15 | 7.25 | 6.90 | 7,182,800 | 16.14 | 3.38 | - |
30/01/69
|
7.35 | 7.25 unread messages | -0.15 | 7.40 | 7.15 | 6,140,700 | 16.48 | 3.31 | - |
29/01/69
|
7.40 | 7.40 unread messages | 0.00 | 7.50 | 7.20 | 6,368,500 | 16.82 | 3.24 | - |
28/01/69
|
7.60 | 7.40 unread messages | -0.15 | 7.60 | 7.35 | 5,270,100 | 16.82 | 3.24 | - |
27/01/69
|
7.40 | 7.55 unread messages | +0.15 | 7.65 | 7.40 | 5,190,200 | 17.17 | 3.18 | - |
26/01/69
|
7.50 | 7.40 unread messages | -0.10 | 7.55 | 7.30 | 2,996,700 | 16.82 | 3.24 | - |
23/01/69
|
7.60 | 7.50 unread messages | -0.10 | 7.75 | 7.50 | 3,485,300 | 17.05 | 3.20 | - |
22/01/69
|
7.65 | 7.60 unread messages | 0.00 | 7.85 | 7.45 | 9,527,100 | 17.28 | 3.16 | - |
21/01/69
|
7.50 | 7.60 unread messages | +0.05 | 7.60 | 7.45 | 5,321,200 | 17.28 | 3.16 | - |
20/01/69
|
7.15 | 7.55 unread messages | +0.35 | 7.60 | 7.15 | 8,404,500 | 17.17 | 3.18 | - |
19/01/69
|
7.05 | 7.20 unread messages | +0.20 | 7.25 | 6.95 | 7,746,000 | 16.37 | 3.33 | - |
16/01/69
|
6.40 | 7.00 unread messages | +0.50 | 7.15 | 6.40 | 10,902,200 | 15.92 | 3.43 | - |
15/01/69
|
5.85 | 6.50 unread messages | +0.50 | 6.50 | 5.85 | 6,937,900 | 14.78 | 3.69 | - |
14/01/69
|
6.05 | 6.00 unread messages | -0.05 | 6.15 | 5.95 | 3,613,300 | 13.64 | 4.00 | - |
13/01/69
|
6.35 | 6.05 unread messages | -0.25 | 6.40 | 6.00 | 6,797,900 | 13.76 | 3.97 | - |
12/01/69
|
6.70 | 6.30 unread messages | -0.40 | 6.70 | 6.25 | 6,460,100 | 14.32 | 3.81 | - |
09/01/69
|
6.90 | 6.70 unread messages | -0.15 | 6.90 | 6.60 | 7,130,600 | 15.23 | 3.58 | - |
08/01/69
|
7.15 | 6.85 unread messages | -0.40 | 7.25 | 6.85 | 7,725,200 | 15.57 | 3.50 | - |
07/01/69
|
7.00 | 7.25 unread messages | +0.30 | 7.35 | 7.00 | 9,829,000 | 16.48 | 3.31 | - |
06/01/69
|
6.95 | 6.95 unread messages | 0.00 | 7.10 | 6.90 | 2,275,800 | 15.80 | 3.45 | - |
05/01/69
|
6.95 | 6.95 unread messages | +0.05 | 7.10 | 6.90 | 4,429,400 | 15.80 | 3.45 | - |