ราคาหุ้นย้อนหลัง JPARK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
2.98 | 2.88 unread messages | -0.08 | 3.00 | 2.88 | 351,200 | 13.84 | 3.47 | - |
02/04/69
|
2.96 | 2.96 unread messages | -0.02 | 3.00 | 2.94 | 596,200 | 14.22 | 3.38 | - |
01/04/69
|
2.86 | 2.98 unread messages | +0.12 | 3.02 | 2.86 | 1,246,200 | 14.32 | 3.36 | - |
31/03/69
|
2.86 | 2.86 unread messages | 0.00 | 2.90 | 2.82 | 465,900 | 13.74 | 3.50 | - |
30/03/69
|
2.84 | 2.86 unread messages | -0.02 | 2.88 | 2.80 | 345,500 | 13.74 | 3.50 | - |
27/03/69
|
2.90 | 2.88 unread messages | 0.00 | 2.90 | 2.88 | 136,600 | 13.84 | 3.47 | - |
26/03/69
|
2.96 | 2.88 unread messages | -0.06 | 2.96 | 2.84 | 274,300 | 13.84 | 3.47 | - |
25/03/69
|
2.88 | 2.94 unread messages | +0.10 | 2.98 | 2.88 | 477,400 | 14.13 | 3.40 | - |
24/03/69
|
2.88 | 2.84 unread messages | +0.02 | 2.88 | 2.84 | 357,500 | 13.65 | 3.52 | - |
23/03/69
|
2.90 | 2.82 unread messages | -0.12 | 2.90 | 2.80 | 997,300 | 13.55 | 3.55 | - |
20/03/69
|
2.96 | 2.94 unread messages | +0.02 | 2.98 | 2.90 | 437,900 | 14.13 | 3.40 | - |
19/03/69
|
3.06 | 2.92 unread messages | -0.12 | 3.06 | 2.92 | 1,553,000 | 14.03 | 3.42 | - |
18/03/69
|
3.10 | 3.04 unread messages | -0.04 | 3.12 | 3.04 | 781,900 | 14.61 | 3.29 | - |
17/03/69
|
3.06 | 3.08 unread messages | +0.06 | 3.12 | 3.04 | 708,300 | 14.80 | 3.25 | - |
16/03/69
|
3.12 | 3.02 unread messages | -0.06 | 3.12 | 3.02 | 1,210,900 | 14.80 | 3.25 | - |
13/03/69
|
3.18 | 3.08 unread messages | -0.10 | 3.18 | 3.06 | 924,700 | 14.80 | 3.25 | - |
12/03/69
|
3.08 | 3.18 unread messages | +0.10 | 3.18 | 2.98 | 2,314,900 | 15.28 | 3.14 | - |
11/03/69
|
3.16 | 3.08 unread messages | -0.06 | 3.22 | 3.08 | 1,747,100 | 14.80 | 3.25 | - |
10/03/69
|
3.06 | 3.14 unread messages | +0.12 | 3.18 | 3.06 | 1,452,200 | 15.09 | 3.18 | - |
09/03/69
|
2.96 | 3.02 unread messages | 0.00 | 3.06 | 2.92 | 2,204,400 | 14.51 | 3.31 | - |
06/03/69
|
3.00 | 3.02 unread messages | +0.02 | 3.04 | 2.94 | 702,700 | 14.51 | 3.31 | - |
05/03/69
|
2.92 | 3.00 unread messages | +0.10 | 3.02 | 2.88 | 3,933,200 | 14.42 | 3.33 | - |
04/03/69
|
2.78 | 2.90 unread messages | -0.10 | 2.94 | 2.78 | 4,020,000 | 13.94 | 3.45 | - |
02/03/69
|
3.18 | 3.00 unread messages | -0.38 | 3.24 | 3.00 | 4,325,800 | 14.42 | 3.33 | - |
27/02/69
|
3.36 | 3.38 unread messages | +0.04 | 3.42 | 3.34 | 6,197,300 | 16.24 | 2.96 | - |
26/02/69
|
3.36 | 3.34 unread messages | 0.00 | 3.42 | 3.32 | 5,498,800 | 16.05 | 2.99 | - |
25/02/69
|
3.30 | 3.34 unread messages | +0.08 | 3.42 | 3.22 | 9,077,000 | 16.05 | 2.99 | - |
24/02/69
|
3.14 | 3.26 unread messages | +0.16 | 3.28 | 3.08 | 8,318,100 | 15.67 | 3.07 | - |
23/02/69
|
3.08 | 3.10 unread messages | +0.10 | 3.22 | 3.02 | 8,138,200 | 14.90 | 3.23 | - |
20/02/69
|
3.06 | 3.00 unread messages | -0.06 | 3.10 | 2.96 | 2,471,600 | 15.60 | 1.67 | - |
19/02/69
|
3.16 | 3.06 unread messages | -0.08 | 3.22 | 3.04 | 8,614,100 | 15.91 | 1.63 | - |
18/02/69
|
3.14 | 3.14 unread messages | 0.00 | 3.16 | 3.08 | 2,761,200 | 16.33 | 1.59 | - |
17/02/69
|
3.14 | 3.14 unread messages | +0.04 | 3.18 | 3.10 | 4,513,300 | 16.33 | 1.59 | - |
16/02/69
|
3.12 | 3.10 unread messages | +0.12 | 3.16 | 3.06 | 7,633,800 | 16.12 | 1.61 | - |
13/02/69
|
2.84 | 2.98 unread messages | +0.22 | 3.06 | 2.80 | 17,432,300 | 15.50 | 1.68 | - |
12/02/69
|
2.56 | 2.76 unread messages | +0.20 | 2.76 | 2.56 | 5,396,200 | 14.35 | 1.81 | - |
11/02/69
|
2.62 | 2.56 unread messages | -0.04 | 2.62 | 2.56 | 1,710,300 | 13.31 | 1.95 | - |
10/02/69
|
2.58 | 2.60 unread messages | +0.04 | 2.66 | 2.54 | 4,956,800 | 13.52 | 1.92 | - |
09/02/69
|
2.52 | 2.56 unread messages | +0.08 | 2.60 | 2.50 | 4,208,400 | 13.31 | 1.95 | - |
06/02/69
|
2.56 | 2.48 unread messages | -0.12 | 2.58 | 2.48 | 3,703,000 | 12.90 | 2.02 | - |
05/02/69
|
2.68 | 2.60 unread messages | -0.08 | 2.76 | 2.56 | 6,099,700 | 13.52 | 1.92 | - |
04/02/69
|
2.74 | 2.68 unread messages | -0.08 | 2.78 | 2.66 | 5,002,600 | 13.94 | 1.87 | - |
03/02/69
|
2.66 | 2.76 unread messages | +0.12 | 2.76 | 2.62 | 5,076,700 | 14.35 | 1.81 | - |
02/02/69
|
2.70 | 2.64 unread messages | -0.02 | 2.74 | 2.60 | 4,994,800 | 13.73 | 1.89 | - |
30/01/69
|
2.68 | 2.66 unread messages | -0.06 | 2.82 | 2.64 | 8,252,900 | 13.83 | 1.88 | - |
29/01/69
|
2.58 | 2.72 unread messages | +0.12 | 2.76 | 2.54 | 12,623,300 | 14.14 | 1.84 | - |
28/01/69
|
2.28 | 2.60 unread messages | +0.32 | 2.72 | 2.28 | 24,088,200 | 13.52 | 1.92 | - |
27/01/69
|
2.28 | 2.28 unread messages | 0.00 | 2.30 | 2.26 | 769,800 | 11.86 | 2.19 | - |
26/01/69
|
2.32 | 2.28 unread messages | -0.06 | 2.32 | 2.26 | 810,400 | 11.86 | 2.19 | - |
23/01/69
|
2.34 | 2.34 unread messages | 0.00 | 2.36 | 2.32 | 517,500 | 12.17 | 2.14 | - |
22/01/69
|
2.36 | 2.34 unread messages | -0.02 | 2.38 | 2.34 | 528,600 | 12.17 | 2.14 | - |
21/01/69
|
2.40 | 2.36 unread messages | -0.02 | 2.40 | 2.34 | 1,119,200 | 12.27 | 2.12 | - |
20/01/69
|
2.40 | 2.38 unread messages | 0.00 | 2.42 | 2.38 | 905,600 | 12.38 | 2.10 | - |
19/01/69
|
2.38 | 2.38 unread messages | 0.00 | 2.40 | 2.36 | 608,900 | 12.38 | 2.10 | - |
16/01/69
|
2.40 | 2.38 unread messages | -0.02 | 2.48 | 2.38 | 1,566,900 | 12.38 | 2.10 | - |
15/01/69
|
2.40 | 2.40 unread messages | 0.00 | 2.40 | 2.36 | 314,100 | 12.48 | 2.08 | - |
14/01/69
|
2.48 | 2.40 unread messages | -0.06 | 2.48 | 2.40 | 185,800 | 12.48 | 2.08 | - |
13/01/69
|
2.54 | 2.46 unread messages | -0.10 | 2.56 | 2.46 | 277,300 | 12.79 | 2.03 | - |
12/01/69
|
2.62 | 2.56 unread messages | -0.06 | 2.64 | 2.56 | 122,500 | 13.31 | 1.95 | - |
09/01/69
|
2.64 | 2.62 unread messages | -0.02 | 2.64 | 2.60 | 391,200 | 13.62 | 1.91 | - |
08/01/69
|
2.68 | 2.64 unread messages | -0.04 | 2.70 | 2.64 | 400,700 | 13.73 | 1.89 | - |
07/01/69
|
2.68 | 2.68 unread messages | 0.00 | 2.72 | 2.64 | 361,500 | 13.94 | 1.87 | - |
06/01/69
|
2.74 | 2.68 unread messages | -0.04 | 2.76 | 2.66 | 263,400 | 13.94 | 1.87 | - |
05/01/69
|
2.70 | 2.72 unread messages | 0.00 | 2.74 | 2.70 | 62,700 | 14.14 | 1.84 | - |