ราคาหุ้นย้อนหลัง JMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
11.80 | 11.90 unread messages | 0.00 | 12.10 | 11.30 | 11,269,100 | 10.75 | 5.55 | - |
08/04/68
|
11.60 | 11.90 unread messages | -0.60 | 12.20 | 11.60 | 13,781,000 | 10.75 | 5.55 | - |
04/04/68
|
13.30 | 12.50 unread messages | -0.90 | 13.30 | 12.40 | 13,661,700 | 11.30 | 5.28 | - |
03/04/68
|
12.90 | 13.40 unread messages | +0.30 | 13.40 | 12.80 | 9,494,000 | 12.11 | 4.93 | - |
02/04/68
|
13.00 | 13.10 unread messages | +0.30 | 13.40 | 12.90 | 9,078,000 | 11.84 | 5.04 | - |
01/04/68
|
13.00 | 12.80 unread messages | 0.00 | 13.10 | 12.70 | 10,332,600 | 11.57 | 5.16 | - |
31/03/68
|
12.60 | 12.80 unread messages | -0.50 | 13.00 | 12.60 | 11,565,400 | 11.57 | 5.16 | - |
28/03/68
|
13.50 | 13.30 unread messages | -0.20 | 13.60 | 13.20 | 3,694,300 | 12.02 | 4.96 | - |
27/03/68
|
13.60 | 13.50 unread messages | -0.20 | 13.80 | 13.50 | 3,672,700 | 12.20 | 4.89 | - |
26/03/68
|
13.60 | 13.70 unread messages | +0.20 | 13.90 | 13.60 | 8,066,900 | 12.38 | 4.82 | - |
25/03/68
|
13.50 | 13.50 unread messages | 0.00 | 13.70 | 13.20 | 12,028,800 | 12.20 | 4.89 | - |
24/03/68
|
13.80 | 13.50 unread messages | -0.30 | 13.90 | 13.50 | 10,618,400 | 12.20 | 4.89 | - |
21/03/68
|
14.30 | 13.80 unread messages | -0.40 | 14.50 | 13.70 | 18,152,200 | 12.47 | 4.78 | - |
20/03/68
|
14.00 | 14.20 unread messages | +0.20 | 14.90 | 13.80 | 33,746,200 | 12.83 | 4.65 | - |
19/03/68
|
13.00 | 14.00 unread messages | +1.00 | 14.10 | 13.00 | 20,583,900 | 12.65 | 4.71 | - |
18/03/68
|
13.30 | 13.00 unread messages | -0.20 | 13.40 | 12.60 | 13,832,300 | 11.75 | 5.08 | - |
17/03/68
|
13.70 | 13.20 unread messages | -0.40 | 13.80 | 13.10 | 10,011,600 | 11.93 | 5.00 | - |
14/03/68
|
13.50 | 13.60 unread messages | +0.20 | 13.80 | 13.40 | 12,046,600 | 12.29 | 4.85 | - |
13/03/68
|
13.90 | 13.40 unread messages | -0.40 | 14.00 | 13.40 | 11,365,600 | 12.11 | 4.93 | - |
12/03/68
|
14.20 | 13.80 unread messages | -0.40 | 14.30 | 13.60 | 16,014,000 | 12.47 | 4.78 | - |
11/03/68
|
13.40 | 14.20 unread messages | +0.50 | 14.30 | 13.30 | 19,148,100 | 12.83 | 4.65 | - |
10/03/68
|
14.00 | 13.70 unread messages | -0.50 | 14.10 | 13.60 | 12,041,600 | 12.38 | 4.82 | - |
07/03/68
|
13.60 | 14.20 unread messages | +0.70 | 14.40 | 13.50 | 17,764,500 | 12.83 | 4.65 | - |
06/03/68
|
13.70 | 13.50 unread messages | -0.30 | 14.20 | 13.40 | 22,073,300 | 12.20 | 4.89 | - |
05/03/68
|
13.50 | 13.80 unread messages | +0.60 | 13.80 | 13.10 | 29,143,200 | 12.47 | 4.78 | - |
04/03/68
|
12.20 | 13.20 unread messages | +1.00 | 13.70 | 12.10 | 37,901,900 | 11.93 | 5.00 | - |
03/03/68
|
12.40 | 12.20 unread messages | +0.30 | 12.60 | 11.90 | 17,093,200 | 11.03 | 5.41 | - |
28/02/68
|
11.80 | 11.90 unread messages | -0.20 | 12.10 | 11.50 | 14,324,400 | 10.75 | 5.55 | - |
27/02/68
|
13.20 | 12.10 unread messages | -1.00 | 13.20 | 12.00 | 21,179,600 | 10.94 | 5.45 | - |
26/02/68
|
12.80 | 13.10 unread messages | +0.40 | 13.40 | 12.60 | 16,766,300 | 11.84 | 5.04 | - |
25/02/68
|
13.00 | 12.70 unread messages | -0.70 | 13.10 | 12.70 | 6,572,800 | 11.48 | 5.20 | - |
24/02/68
|
13.70 | 13.40 unread messages | -0.40 | 13.70 | 13.30 | 9,472,700 | 12.11 | 4.93 | - |
21/02/68
|
13.80 | 13.80 unread messages | -0.10 | 13.90 | 13.70 | 4,872,300 | 12.47 | 4.78 | - |
20/02/68
|
14.10 | 13.90 unread messages | -0.30 | 14.20 | 13.70 | 8,012,900 | 12.56 | 4.75 | - |
19/02/68
|
14.10 | 14.20 unread messages | +0.10 | 14.40 | 14.00 | 6,998,000 | 12.83 | 4.65 | - |
18/02/68
|
14.00 | 14.10 unread messages | +0.10 | 14.40 | 13.90 | 8,622,500 | 12.74 | 4.68 | - |
17/02/68
|
13.20 | 14.00 unread messages | +0.60 | 14.10 | 13.10 | 7,783,300 | 12.65 | 4.71 | - |
14/02/68
|
13.30 | 13.40 unread messages | +0.20 | 13.50 | 13.10 | 8,082,600 | 12.11 | 4.93 | - |
13/02/68
|
14.30 | 13.20 unread messages | -0.90 | 14.30 | 13.10 | 22,825,400 | 11.93 | 5.00 | - |
11/02/68
|
14.00 | 14.10 unread messages | +0.30 | 14.40 | 13.90 | 5,750,000 | 11.73 | 5.89 | - |
10/02/68
|
14.10 | 13.80 unread messages | -0.50 | 14.20 | 13.70 | 4,941,000 | 11.48 | 6.01 | - |
07/02/68
|
13.90 | 14.30 unread messages | +0.30 | 14.30 | 13.40 | 13,577,300 | 11.89 | 5.80 | - |
06/02/68
|
14.30 | 14.00 unread messages | -0.20 | 14.30 | 13.60 | 13,883,200 | 11.64 | 5.93 | - |
05/02/68
|
14.40 | 14.20 unread messages | -0.20 | 14.70 | 14.10 | 6,212,200 | 11.81 | 5.84 | - |
04/02/68
|
14.70 | 14.40 unread messages | -0.30 | 14.90 | 14.30 | 7,707,700 | 11.97 | 5.76 | - |
03/02/68
|
14.10 | 14.70 unread messages | 0.00 | 14.70 | 13.90 | 12,507,800 | 12.22 | 5.65 | - |
31/01/68
|
15.30 | 14.70 unread messages | -0.60 | 15.30 | 14.70 | 10,799,400 | 12.22 | 5.65 | - |
30/01/68
|
15.70 | 15.30 unread messages | -0.50 | 15.70 | 15.20 | 9,505,600 | 12.72 | 5.42 | - |
29/01/68
|
15.40 | 15.80 unread messages | +0.40 | 15.90 | 15.40 | 13,020,400 | 13.14 | 5.25 | - |
28/01/68
|
15.40 | 15.40 unread messages | 0.00 | 15.60 | 15.10 | 7,853,300 | 12.81 | 5.39 | - |
27/01/68
|
15.50 | 15.40 unread messages | 0.00 | 15.80 | 15.30 | 10,104,000 | 12.81 | 5.39 | - |
24/01/68
|
15.20 | 15.40 unread messages | +0.40 | 15.50 | 15.10 | 8,009,100 | 12.81 | 5.39 | - |
23/01/68
|
14.90 | 15.00 unread messages | +0.20 | 15.30 | 14.70 | 15,824,000 | 12.47 | 5.53 | - |
22/01/68
|
15.20 | 14.80 unread messages | -0.10 | 15.30 | 14.80 | 13,440,200 | 12.31 | 5.61 | - |
21/01/68
|
14.60 | 14.90 unread messages | +0.60 | 15.20 | 14.60 | 19,961,400 | 12.39 | 5.57 | - |
20/01/68
|
14.30 | 14.30 unread messages | -0.10 | 14.70 | 14.00 | 12,905,500 | 11.89 | 5.80 | - |
17/01/68
|
14.90 | 14.40 unread messages | -0.50 | 15.00 | 14.40 | 10,293,700 | 11.97 | 5.76 | - |
16/01/68
|
15.70 | 14.90 unread messages | -0.60 | 15.70 | 14.40 | 26,013,800 | 12.39 | 5.57 | - |
15/01/68
|
15.30 | 15.50 unread messages | +0.30 | 15.60 | 15.10 | 9,894,100 | 12.89 | 5.35 | - |
14/01/68
|
16.10 | 15.20 unread messages | -0.60 | 16.10 | 15.20 | 15,750,300 | 12.64 | 5.46 | - |
13/01/68
|
15.80 | 15.80 unread messages | -0.30 | 15.90 | 15.30 | 21,369,400 | 13.14 | 5.25 | - |
10/01/68
|
15.00 | 16.10 unread messages | +1.40 | 16.20 | 14.90 | 67,750,800 | 13.39 | 5.16 | - |
09/01/68
|
17.30 | 14.70 unread messages | -3.00 | 17.40 | 13.70 | 108,297,500 | 12.22 | 5.65 | - |
08/01/68
|
18.10 | 17.70 unread messages | -0.60 | 18.10 | 17.50 | 13,920,400 | 14.72 | 4.69 | - |
07/01/68
|
18.10 | 18.30 unread messages | +0.40 | 18.40 | 18.00 | 7,544,800 | 15.22 | 4.54 | - |
06/01/68
|
18.30 | 17.90 unread messages | -0.40 | 18.50 | 17.90 | 11,709,900 | 14.89 | 4.64 | - |
03/01/68
|
18.20 | 18.30 unread messages | +0.30 | 18.70 | 18.00 | 14,900,000 | 15.22 | 4.54 | - |
02/01/68
|
18.30 | 18.00 unread messages | -0.20 | 18.40 | 17.80 | 12,206,200 | 14.97 | 4.61 | - |