ราคาหุ้นย้อนหลัง JMT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
9.60 | 9.80 unread messages | +0.15 | 9.90 | 9.60 | 14,152,100 | 13.89 | 6.84 | - |
29/04/69
|
9.55 | 9.65 unread messages | +0.05 | 9.80 | 9.55 | 12,288,600 | 13.68 | 6.94 | - |
28/04/69
|
9.35 | 9.60 unread messages | +0.30 | 9.80 | 9.25 | 40,678,500 | 13.61 | 6.98 | - |
27/04/69
|
9.50 | 9.30 unread messages | -0.15 | 9.50 | 9.25 | 16,738,200 | 13.19 | 7.20 | - |
24/04/69
|
9.00 | 9.45 unread messages | +0.45 | 9.50 | 8.95 | 26,167,100 | 13.40 | 7.09 | - |
23/04/69
|
9.30 | 9.00 unread messages | -0.35 | 9.30 | 8.90 | 17,453,600 | 12.76 | 7.44 | - |
22/04/69
|
9.25 | 9.35 unread messages | +0.10 | 9.35 | 9.15 | 14,731,000 | 13.26 | 7.17 | - |
21/04/69
|
8.70 | 9.25 unread messages | +0.60 | 9.45 | 8.65 | 39,854,600 | 13.11 | 7.24 | - |
20/04/69
|
8.60 | 8.65 unread messages | +0.05 | 8.80 | 8.55 | 10,564,200 | 12.26 | 7.75 | - |
17/04/69
|
8.60 | 8.60 unread messages | 0.00 | 8.65 | 8.50 | 4,151,700 | 12.19 | 7.79 | - |
10/04/69
|
8.50 | 8.50 unread messages | +0.05 | 8.60 | 8.50 | 2,412,500 | 12.05 | 7.88 | - |
09/04/69
|
8.65 | 8.45 unread messages | -0.30 | 8.70 | 8.45 | 5,313,300 | 11.98 | 7.93 | - |
08/04/69
|
8.60 | 8.75 unread messages | +0.40 | 8.75 | 8.55 | 11,970,900 | 12.41 | 7.66 | - |
07/04/69
|
8.40 | 8.35 unread messages | -0.05 | 8.45 | 8.30 | 4,118,000 | 11.84 | 8.02 | - |
03/04/69
|
8.60 | 8.40 unread messages | -0.15 | 8.60 | 8.40 | 7,319,100 | 11.91 | 7.98 | - |
02/04/69
|
8.70 | 8.55 unread messages | -0.25 | 8.75 | 8.55 | 7,778,000 | 12.12 | 7.84 | - |
01/04/69
|
8.85 | 8.80 unread messages | +0.15 | 8.95 | 8.70 | 17,955,900 | 12.48 | 7.61 | - |
31/03/69
|
8.70 | 8.65 unread messages | 0.00 | 8.80 | 8.50 | 7,814,400 | 12.26 | 7.75 | - |
30/03/69
|
8.45 | 8.65 unread messages | +0.15 | 8.70 | 8.40 | 6,684,800 | 12.26 | 7.75 | - |
27/03/69
|
8.45 | 8.50 unread messages | +0.10 | 8.60 | 8.40 | 7,169,100 | 12.05 | 7.88 | - |
26/03/69
|
8.55 | 8.40 unread messages | -0.30 | 8.55 | 8.35 | 10,277,800 | 11.91 | 7.98 | - |
25/03/69
|
8.45 | 8.70 unread messages | +0.35 | 8.75 | 8.40 | 17,212,800 | 12.34 | 7.70 | - |
24/03/69
|
8.15 | 8.35 unread messages | +0.40 | 8.45 | 8.15 | 11,274,800 | 11.84 | 8.02 | - |
23/03/69
|
8.05 | 7.95 unread messages | -0.30 | 8.10 | 7.95 | 7,129,400 | 11.27 | 8.43 | - |
20/03/69
|
8.20 | 8.25 unread messages | +0.15 | 8.30 | 8.05 | 8,411,200 | 11.70 | 8.12 | - |
19/03/69
|
8.35 | 8.10 unread messages | -0.30 | 8.45 | 8.10 | 12,742,100 | 11.48 | 8.27 | - |
18/03/69
|
8.80 | 8.40 unread messages | -0.30 | 8.80 | 8.40 | 21,211,200 | 11.91 | 7.98 | - |
17/03/69
|
8.75 | 8.70 unread messages | +0.05 | 8.90 | 8.65 | 11,858,100 | 12.34 | 7.70 | - |
16/03/69
|
8.80 | 8.65 unread messages | -0.10 | 8.90 | 8.65 | 12,181,700 | 12.41 | 7.66 | - |
13/03/69
|
9.00 | 8.75 unread messages | -0.35 | 9.05 | 8.75 | 13,936,000 | 12.41 | 7.66 | - |
12/03/69
|
8.80 | 9.10 unread messages | +0.30 | 9.20 | 8.75 | 9,714,600 | 12.90 | 7.36 | - |
11/03/69
|
9.10 | 8.80 unread messages | -0.30 | 9.30 | 8.80 | 13,467,200 | 12.48 | 7.61 | - |
10/03/69
|
9.05 | 9.10 unread messages | +0.25 | 9.20 | 8.85 | 24,620,300 | 12.90 | 7.36 | - |
09/03/69
|
8.35 | 8.85 unread messages | +0.05 | 8.85 | 8.30 | 21,423,700 | 12.55 | 7.57 | - |
06/03/69
|
8.75 | 8.80 unread messages | -0.05 | 9.00 | 8.70 | 13,999,300 | 12.48 | 7.61 | - |
05/03/69
|
9.30 | 8.85 unread messages | -0.05 | 9.30 | 8.55 | 26,176,100 | 12.55 | 7.57 | - |
04/03/69
|
8.90 | 8.90 unread messages | -0.65 | 9.05 | 8.40 | 33,524,600 | 12.62 | 7.53 | - |
02/03/69
|
10.30 | 9.55 unread messages | -1.55 | 10.50 | 9.55 | 27,468,200 | 13.54 | 7.02 | - |
27/02/69
|
10.90 | 11.10 unread messages | +0.20 | 11.10 | 10.80 | 34,470,200 | 15.74 | 6.04 | - |
26/02/69
|
11.10 | 10.90 unread messages | 0.00 | 11.10 | 10.60 | 14,686,100 | 15.45 | 6.15 | - |
25/02/69
|
11.20 | 10.90 unread messages | -0.10 | 11.40 | 10.90 | 27,717,100 | 15.45 | 6.15 | - |
24/02/69
|
10.80 | 11.00 unread messages | +0.20 | 11.00 | 10.50 | 13,336,900 | 15.60 | 6.09 | - |
23/02/69
|
11.10 | 10.80 unread messages | -0.20 | 11.30 | 10.50 | 27,451,100 | 15.31 | 6.20 | - |
20/02/69
|
11.40 | 11.00 unread messages | -0.40 | 11.40 | 10.90 | 19,998,400 | 15.60 | 6.09 | - |
19/02/69
|
11.30 | 11.40 unread messages | +0.20 | 11.70 | 11.30 | 28,931,400 | 16.16 | 5.88 | - |
18/02/69
|
11.00 | 11.20 unread messages | +0.20 | 11.40 | 10.90 | 17,054,200 | 15.88 | 5.98 | - |
17/02/69
|
10.80 | 11.00 unread messages | +0.20 | 11.20 | 10.50 | 27,991,400 | 15.60 | 6.09 | - |
16/02/69
|
10.90 | 10.80 unread messages | +0.10 | 11.10 | 10.60 | 19,570,700 | 15.31 | 6.20 | - |
13/02/69
|
10.50 | 10.70 unread messages | +0.10 | 11.00 | 10.30 | 35,095,600 | 15.17 | 6.26 | - |
12/02/69
|
9.20 | 10.60 unread messages | +1.25 | 10.60 | 9.15 | 76,454,900 | 15.03 | 6.32 | - |
11/02/69
|
9.70 | 9.35 unread messages | -0.50 | 10.20 | 9.20 | 54,514,200 | 11.30 | 7.06 | - |
10/02/69
|
9.05 | 9.85 unread messages | +1.00 | 9.95 | 8.95 | 68,519,900 | 11.90 | 6.70 | - |
09/02/69
|
8.60 | 8.85 unread messages | +0.50 | 9.05 | 8.60 | 39,377,200 | 10.69 | 7.46 | - |
06/02/69
|
8.40 | 8.35 unread messages | -0.10 | 8.50 | 8.25 | 10,271,200 | 10.09 | 7.90 | - |
05/02/69
|
8.40 | 8.45 unread messages | +0.10 | 8.60 | 8.35 | 15,695,900 | 10.21 | 7.81 | - |
04/02/69
|
8.55 | 8.35 unread messages | -0.25 | 8.65 | 8.30 | 11,228,400 | 10.09 | 7.90 | - |
03/02/69
|
8.40 | 8.60 unread messages | +0.30 | 8.70 | 8.40 | 8,830,200 | 10.39 | 7.67 | - |
02/02/69
|
8.50 | 8.30 unread messages | -0.20 | 8.55 | 8.25 | 8,232,000 | 10.03 | 7.95 | - |
30/01/69
|
8.70 | 8.50 unread messages | -0.25 | 8.75 | 8.40 | 7,044,000 | 10.27 | 7.76 | - |
29/01/69
|
8.85 | 8.75 unread messages | -0.05 | 8.90 | 8.60 | 6,595,800 | 10.57 | 7.54 | - |
28/01/69
|
8.95 | 8.80 unread messages | -0.15 | 9.05 | 8.75 | 8,314,700 | 10.63 | 7.50 | - |
27/01/69
|
8.65 | 8.95 unread messages | +0.30 | 9.05 | 8.65 | 10,087,400 | 10.82 | 7.37 | - |
26/01/69
|
8.85 | 8.65 unread messages | -0.15 | 8.95 | 8.60 | 7,393,300 | 10.45 | 7.63 | - |
23/01/69
|
8.95 | 8.80 unread messages | -0.10 | 9.10 | 8.75 | 8,006,900 | 10.63 | 7.50 | - |
22/01/69
|
9.05 | 8.90 unread messages | -0.15 | 9.25 | 8.80 | 10,839,000 | 10.75 | 7.42 | - |
21/01/69
|
8.90 | 9.05 unread messages | +0.10 | 9.10 | 8.85 | 6,978,300 | 10.94 | 7.29 | - |
20/01/69
|
8.75 | 8.95 unread messages | +0.20 | 9.10 | 8.70 | 12,862,800 | 10.82 | 7.37 | - |
19/01/69
|
8.55 | 8.75 unread messages | +0.20 | 8.85 | 8.45 | 10,794,100 | 10.57 | 7.54 | - |
16/01/69
|
8.35 | 8.55 unread messages | +0.20 | 8.60 | 8.30 | 10,127,700 | 10.33 | 7.72 | - |
15/01/69
|
7.80 | 8.35 unread messages | +0.60 | 8.40 | 7.70 | 13,710,800 | 10.09 | 7.90 | - |
14/01/69
|
7.75 | 7.75 unread messages | -0.05 | 7.90 | 7.65 | 8,462,400 | 9.36 | 8.52 | - |
13/01/69
|
8.35 | 7.80 unread messages | -0.50 | 8.45 | 7.70 | 15,413,800 | 9.43 | 8.46 | - |
12/01/69
|
8.70 | 8.30 unread messages | -0.40 | 8.70 | 8.30 | 9,300,000 | 10.03 | 7.95 | - |
09/01/69
|
8.90 | 8.70 unread messages | -0.15 | 8.90 | 8.70 | 6,876,100 | 10.51 | 7.59 | - |
08/01/69
|
9.25 | 8.85 unread messages | -0.45 | 9.30 | 8.80 | 12,820,500 | 10.69 | 7.46 | - |
07/01/69
|
8.80 | 9.30 unread messages | +0.50 | 9.45 | 8.75 | 17,918,100 | 11.24 | 7.10 | - |
06/01/69
|
8.70 | 8.80 unread messages | +0.10 | 8.90 | 8.70 | 4,747,600 | 10.63 | 7.50 | - |
05/01/69
|
8.80 | 8.70 unread messages | -0.05 | 8.85 | 8.70 | 5,277,600 | 10.51 | 7.59 | - |